Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1544

1451

99.836

Date	Time	Volume	Order Volume	Price
14/05/2025	18:12:54.201	3		99.836
			3	99.836
			3	99.836
14/05/2025	18:12:53.200	1		99.80
			1	99.80
			1	99.80
14/05/2025	18:12:19.994	1		99.864
			1	99.864
			1	99.864
14/05/2025	18:09:54.360	5		99.844
			5	99.844
			5	99.844
14/05/2025	18:09:41.338	3		99.842
			3	99.842
			3	99.842
14/05/2025	18:09:11.499	20		99.778
			20	99.778
			20	99.778
14/05/2025	18:08:16.761	1		99.816
			1	99.816
			1	99.816
14/05/2025	18:05:45.292	1		99.876
			1	99.876
			1	99.876
14/05/2025	18:04:58.502	3		99.788
			3	99.788
			3	99.788
14/05/2025	18:04:35.672	1		99.866
			1	99.866
			1	99.866
14/05/2025	18:04:08.697	1		99.864
			1	99.864
			1	99.864
14/05/2025	18:03:32.628	7		99.794
			7	99.794
			7	99.794
14/05/2025	18:02:42.553	6		99.836
			6	99.836
			6	99.836
14/05/2025	18:01:41.265	1		99.826
			1	99.826
			1	99.826
14/05/2025	18:01:13.286	23		99.834
			23	99.834
			23	99.834
14/05/2025	18:00:43.500	4		99.834
			4	99.834
			4	99.834
14/05/2025	18:00:02.829	3		99.77
			3	99.77
			3	99.77
14/05/2025	17:59:31.935	11		99.856
			11	99.856
			11	99.856
14/05/2025	17:58:59.534	2		99.866
			2	99.866
			2	99.866
14/05/2025	17:58:39.406	3		99.81
			3	99.81
			3	99.81
14/05/2025	17:58:38.603	13		99.88
			13	99.88
			13	99.88
14/05/2025	17:58:28.341	21		99.884
			21	99.884
			21	99.884
14/05/2025	17:58:08.512	1		99.882
			1	99.882
			1	99.882
14/05/2025	17:57:36.702	21		99.854
			21	99.854
			21	99.854
14/05/2025	17:57:21.908	2		99.798
			2	99.798
			2	99.798
14/05/2025	17:56:32.494	1		99.86
			1	99.86
			1	99.86
14/05/2025	17:56:29.076	3		99.79
			3	99.79
			3	99.79
14/05/2025	17:55:48.611	11		99.804
			11	99.804
			11	99.804
14/05/2025	17:55:41.470	2		99.80
			2	99.80
			2	99.80
14/05/2025	17:54:39.269	8		99.87
			8	99.87
			8	99.87
14/05/2025	17:51:10.690	2		99.878
			2	99.878
			2	99.878
14/05/2025	17:50:28.383	3		99.84
			3	99.84
			3	99.84
14/05/2025	17:48:03.896	10		99.842
			10	99.842
			10	99.842
14/05/2025	17:47:56.653	3		99.838
			3	99.838
			3	99.838
14/05/2025	17:47:44.178	4		99.904
			4	99.904
			4	99.904
14/05/2025	17:44:14.580	100		99.912
			100	99.912
			100	99.912
14/05/2025	17:44:09.599	2		99.904
			2	99.904
			2	99.904
14/05/2025	17:43:54.110	20		99.906
			20	99.906
			20	99.906
14/05/2025	17:43:40.006	1		99.904
			1	99.904
			1	99.904
14/05/2025	17:43:28.794	90		99.838
			90	99.838
			90	99.838
14/05/2025	17:43:16.556	1 000		99.838
			1 000	99.838
			1 000	99.838
14/05/2025	17:42:50.886	3		99.826
			3	99.826
			3	99.826
14/05/2025	17:42:50.787	1		99.894
			1	99.894
			1	99.894
14/05/2025	17:42:34.102	1		99.886
			1	99.886
			1	99.886
14/05/2025	17:42:31.276	1		99.882
			1	99.882
			1	99.882
14/05/2025	17:41:59.782	1		99.872
			1	99.872
			1	99.872
14/05/2025	17:41:31.909	12		99.806
			12	99.806
			12	99.806
14/05/2025	17:40:54.678	2		99.86
			2	99.86
			2	99.86
14/05/2025	17:37:48.626	3		99.832
			3	99.832
			3	99.832
14/05/2025	17:37:45.304	2		99.894
			2	99.894
			2	99.894
14/05/2025	17:37:03.038	3		99.892
			3	99.892
			3	99.892
14/05/2025	17:36:50.988	4		99.884
			4	99.884
			4	99.884
14/05/2025	17:35:38.853	3		99.838
			3	99.838
			3	99.838
14/05/2025	17:34:03.927	1		99.83
			1	99.83
			1	99.83
14/05/2025	17:32:50.627	600		99.708
			600	99.708
			600	99.708
14/05/2025	17:32:50.039	3		99.708
			3	99.708
			3	99.708
14/05/2025	17:32:37.034	3		99.79
			3	99.79
			3	99.79
14/05/2025	17:31:10.373	1		99.826
			1	99.826
			1	99.826
14/05/2025	17:30:33.126	20		99.764
			20	99.764
			20	99.764
14/05/2025	17:30:16.828	1		99.75
			1	99.75
			1	99.75
14/05/2025	17:30:07.263	1		99.75
			1	99.75
			1	99.75
14/05/2025	17:30:06.157	20		99.746
			20	99.746
			20	99.746
14/05/2025	17:29:55.997	1		99.75
			1	99.75
			1	99.75
14/05/2025	17:29:32.138	1		99.774
			1	99.774
			1	99.774
14/05/2025	17:29:19.554	1		99.804
			1	99.804
			1	99.804
14/05/2025	17:27:30.909	20		99.742
			20	99.742
			20	99.742
14/05/2025	17:26:47.102	1		99.732
			1	99.732
			1	99.732
14/05/2025	17:26:35.536	3		99.70
			3	99.70
			3	99.70
14/05/2025	17:26:08.856	600		99.762
			600	99.762
			600	99.762
14/05/2025	17:25:39.281	1		99.804
			1	99.804
			1	99.804
14/05/2025	17:24:27.786	21		99.744
			21	99.744
			21	99.744
14/05/2025	17:20:26.351	4		99.654
			4	99.654
			4	99.654
14/05/2025	17:19:47.558	4		99.646
			4	99.646
			4	99.646
14/05/2025	17:18:03.622	4		99.598
			4	99.598
			4	99.598
14/05/2025	17:15:54.299	1		99.626
			1	99.626
			1	99.626
14/05/2025	17:15:21.782	1		99.646
			1	99.646
			1	99.646
14/05/2025	17:15:05.688	31		99.632
			31	99.632
			31	99.632
14/05/2025	17:14:34.195	2		99.642
			2	99.642
			2	99.642
14/05/2025	17:14:00.790	36		99.616
			36	99.616
			36	99.616
14/05/2025	17:13:20.544	3		99.64
			3	99.64
			3	99.64
14/05/2025	17:13:12.492	6		99.614
			6	99.614
			6	99.614
14/05/2025	17:12:28.045	3		99.58
			3	99.58
			3	99.58
14/05/2025	17:10:53.199	1		99.588
			1	99.588
			1	99.588
14/05/2025	17:08:56.033	1		99.488
			1	99.488
			1	99.488
14/05/2025	17:08:25.542	3		99.476
			3	99.476
			3	99.476
14/05/2025	17:06:56.160	1		99.406
			1	99.406
			1	99.406
14/05/2025	17:03:11.642	1		99.554
			1	99.554
			1	99.554
14/05/2025	17:03:01.177	1		99.596
			1	99.596
			1	99.596
14/05/2025	17:02:18.705	2		99.606
			2	99.606
			2	99.606
14/05/2025	17:02:16.096	1		99.624
			1	99.624
			1	99.624
14/05/2025	17:02:08.239	100		99.60
			100	99.60
			100	99.60
14/05/2025	17:01:41.588	1		99.61
			1	99.61
			1	99.61
14/05/2025	17:01:23.778	2		99.53
			2	99.53
			2	99.53
14/05/2025	17:00:56.910	1		99.618
			1	99.618
			1	99.618
14/05/2025	17:00:51.382	3		99.606
			3	99.606
			3	99.606
14/05/2025	17:00:27.122	1		99.668
			1	99.668
			1	99.668
14/05/2025	17:00:01.573	3		99.664
			3	99.664
			3	99.664
14/05/2025	16:57:48.225	5		99.622
			5	99.622
			5	99.622
14/05/2025	16:57:32.117	100		99.634
			100	99.634
			100	99.634
14/05/2025	16:57:09.569	26		99.662
			26	99.662
			26	99.662
14/05/2025	16:56:43.095	7		99.656
			7	99.656
			7	99.656
14/05/2025	16:55:49.953	3		99.638
			3	99.638
			3	99.638
14/05/2025	16:55:43.919	1		99.64
			1	99.64
			1	99.64
14/05/2025	16:55:09.606	2		99.684
			2	99.684
			2	99.684
14/05/2025	16:55:05.976	1		99.69
			1	99.69
			1	99.69
14/05/2025	16:54:09.305	11		99.708
			11	99.708
			11	99.708
14/05/2025	16:50:49.238	12		99.636
			12	99.636
			12	99.636
14/05/2025	16:50:09.781	3		99.534
			3	99.534
			3	99.534
14/05/2025	16:49:39.811	1		99.522
			1	99.522
			1	99.522
14/05/2025	16:49:22.792	1		99.522
			1	99.522
			1	99.522
14/05/2025	16:47:07.129	1		99.52
			1	99.52
			1	99.52
14/05/2025	16:47:03.809	1		99.516
			1	99.516
			1	99.516
14/05/2025	16:46:58.174	1		99.53
			1	99.53
			1	99.53
14/05/2025	16:46:19.418	1		99.556
			1	99.556
			1	99.556
14/05/2025	16:46:18.702	20		99.53
			20	99.53
			20	99.53
14/05/2025	16:45:53.262	1		99.568
			1	99.568
			1	99.568
14/05/2025	16:45:39.477	6		99.552
			6	99.552
			6	99.552
14/05/2025	16:45:28.300	1		99.584
			1	99.584
			1	99.584
14/05/2025	16:45:09.686	1		99.564
			1	99.564
			1	99.564
14/05/2025	16:44:40.006	6		99.562
			6	99.562
			6	99.562
14/05/2025	16:44:27.528	3		99.57
			3	99.57
			3	99.57
14/05/2025	16:43:56.324	1		99.62
			1	99.62
			1	99.62
14/05/2025	16:42:50.796	4		99.588
			4	99.588
			4	99.588
14/05/2025	16:42:49.594	2		99.586
			2	99.586
			2	99.586
14/05/2025	16:42:01.671	10		99.602
			10	99.602
			10	99.602
14/05/2025	16:41:44.157	3		99.596
			2	99.596
			1	99.596
			3	99.596
14/05/2025	16:41:09.439	9		99.676
			9	99.676
			9	99.676
14/05/2025	16:38:38.786	3		99.674
			3	99.674
			3	99.674
14/05/2025	16:38:21.769	4		99.702
			4	99.702
			4	99.702
14/05/2025	16:37:20.056	1		99.688
			1	99.688
			1	99.688
14/05/2025	16:36:45.840	200		99.708
			200	99.708
			200	99.708
14/05/2025	16:35:23.227	1		99.642
			1	99.642
			1	99.642
14/05/2025	16:35:13.562	1		99.618
			1	99.618
			1	99.618
14/05/2025	16:35:03.103	10		99.678
			10	99.678
			10	99.678
14/05/2025	16:34:17.749	272		99.632
			272	99.632
			272	99.632
14/05/2025	16:32:17.669	1		99.742
			1	99.742
			1	99.742
14/05/2025	16:32:15.451	3		99.714
			3	99.714
			3	99.714
14/05/2025	16:32:08.515	3		99.726
			3	99.726
			3	99.726
14/05/2025	16:31:08.344	3		99.678
			3	99.678
			3	99.678
14/05/2025	16:30:55.742	1		99.646
			1	99.646
			1	99.646
14/05/2025	16:30:37.533	41		99.654
			41	99.654
			41	99.654
14/05/2025	16:30:08.035	1		99.608
			1	99.608
			1	99.608
14/05/2025	16:29:39.551	21		99.65
			21	99.65
			21	99.65
14/05/2025	16:27:11.227	2		99.644
			2	99.644
			2	99.644
14/05/2025	16:27:10.827	3		99.676
			3	99.676
			3	99.676
14/05/2025	16:27:08.518	5		99.64
			5	99.64
			5	99.64
14/05/2025	16:26:17.096	1		99.676
			1	99.676
			1	99.676
14/05/2025	16:26:08.844	4		99.704
			4	99.704
			4	99.704
14/05/2025	16:25:26.871	1		99.658
			1	99.658
			1	99.658
14/05/2025	16:24:48.119	5		99.666
			5	99.666
			5	99.666
14/05/2025	16:24:05.732	1		99.698
			1	99.698
			1	99.698
14/05/2025	16:22:02.244	3		99.502
			3	99.502
			3	99.502
14/05/2025	16:21:55.798	5		99.582
			5	99.582
			5	99.582
14/05/2025	16:21:55.697	3		99.582
			3	99.582
			3	99.582
14/05/2025	16:21:28.225	2		99.562
			2	99.562
			2	99.562
14/05/2025	16:21:16.549	2		99.576
			2	99.576
			2	99.576
14/05/2025	16:19:56.785	1		99.602
			1	99.602
			1	99.602
14/05/2025	16:19:43.085	3		99.598
			3	99.598
			3	99.598
14/05/2025	16:19:28.535	4		99.552
			4	99.552
			4	99.552
14/05/2025	16:18:14.148	3		99.588
			3	99.588
			3	99.588
14/05/2025	16:18:10.525	3		99.578
			3	99.578
			3	99.578
14/05/2025	16:14:59.030	16		99.562
			16	99.562
			16	99.562
14/05/2025	16:13:56.151	6		99.60
			6	99.60
			6	99.60
14/05/2025	16:13:47.597	5		99.63
			5	99.63
			5	99.63
14/05/2025	16:12:33.428	3		99.486
			3	99.486
			3	99.486
14/05/2025	16:12:14.328	20		99.47
			20	99.47
			20	99.47
14/05/2025	16:11:53.795	2		99.48
			2	99.48
			2	99.48
14/05/2025	16:10:32.504	6		99.566
			6	99.566
			6	99.566
14/05/2025	16:07:01.269	1		99.644
			1	99.644
			1	99.644
14/05/2025	16:06:27.853	3		99.506
			3	99.506
			3	99.506
14/05/2025	16:06:26.350	1		99.51
			1	99.51
			1	99.51
14/05/2025	16:06:22.127	1		99.498
			1	99.498
			1	99.498
14/05/2025	16:06:16.897	20		99.51
			20	99.51
			20	99.51
14/05/2025	16:05:32.723	3		99.60
			3	99.60
			3	99.60
14/05/2025	16:05:25.166	1		99.66
			1	99.66
			1	99.66
14/05/2025	16:03:43.027	1		99.582
			1	99.582
			1	99.582
14/05/2025	16:03:31.855	1		99.612
			1	99.612
			1	99.612
14/05/2025	16:03:08.516	1		99.574
			1	99.574
			1	99.574
14/05/2025	16:01:10.257	13		99.56
			13	99.56
			13	99.56
14/05/2025	16:00:38.658	202		99.486
			202	99.486
			202	99.486
14/05/2025	16:00:05.113	11		99.614
			11	99.614
			11	99.614
14/05/2025	16:00:00.637	25		99.604
			25	99.604
			25	99.604
14/05/2025	15:59:36.072	1		99.524
			1	99.524
			1	99.524
14/05/2025	15:59:16.552	11		99.53
			11	99.53
			11	99.53
14/05/2025	15:57:26.974	5		99.456
			5	99.456
			5	99.456
14/05/2025	15:57:26.671	1		99.494
			1	99.494
			1	99.494
14/05/2025	15:57:15.598	3		99.43
			3	99.43
			3	99.43
14/05/2025	15:57:01.518	2		99.45
			2	99.45
			2	99.45
14/05/2025	15:56:32.626	20		99.394
			20	99.394
			20	99.394
14/05/2025	15:54:50.388	3		99.394
			3	99.394
			3	99.394
14/05/2025	15:54:06.126	8		99.338
			8	99.338
			8	99.338
14/05/2025	15:53:38.131	1		99.404
			1	99.404
			1	99.404
14/05/2025	15:53:32.291	3		99.394
			3	99.394
			3	99.394
14/05/2025	15:53:19.708	3		99.422
			3	99.422
			3	99.422
14/05/2025	15:53:15.285	1		99.406
			1	99.406
			1	99.406
14/05/2025	15:53:14.448	1		99.384
			1	99.384
			1	99.384
14/05/2025	15:52:56.071	75		99.41
			75	99.41
			75	99.41
14/05/2025	15:52:17.919	51		99.478
			51	99.478
			51	99.478
14/05/2025	15:51:42.489	11		99.426
			11	99.426
			11	99.426
14/05/2025	15:51:41.782	1		99.426
			1	99.426
			1	99.426
14/05/2025	15:51:33.957	1		99.348
			1	99.348
			1	99.348
14/05/2025	15:51:06.968	1		99.318
			1	99.318
			1	99.318
14/05/2025	15:50:28.434	1		99.322
			1	99.322
			1	99.322
14/05/2025	15:50:21.388	1		99.326
			1	99.326
			1	99.326
14/05/2025	15:50:13.935	3		99.336
			3	99.336
			3	99.336
14/05/2025	15:49:43.375	50		99.382
			50	99.382
			50	99.382
14/05/2025	15:49:13.366	3		99.284
			3	99.284
			3	99.284
14/05/2025	15:48:56.465	19		99.326
			19	99.326
			19	99.326
14/05/2025	15:48:36.636	2		99.326
			2	99.326
			2	99.326
14/05/2025	15:48:16.902	3		99.368
			3	99.368
			3	99.368
14/05/2025	15:48:07.035	3		99.384
			3	99.384
			3	99.384
14/05/2025	15:47:59.288	3		99.368
			3	99.368
			3	99.368
14/05/2025	15:47:54.866	1		99.398
			1	99.398
			1	99.398
14/05/2025	15:47:31.313	11		99.424
			11	99.424
			11	99.424
14/05/2025	15:46:49.554	1		99.496
			1	99.496
			1	99.496
14/05/2025	15:46:26.407	4		99.438
			4	99.438
			4	99.438
14/05/2025	15:45:44.846	21		99.466
			21	99.466
			21	99.466
14/05/2025	15:45:32.351	1		99.462
			1	99.462
			1	99.462
14/05/2025	15:45:24.763	150		99.48
			150	99.48
			150	99.48
14/05/2025	15:45:24.674	8		99.50
			3	99.50
			5	99.50
			8	99.50
14/05/2025	15:45:13.551	5		99.508
			5	99.508
			5	99.508
14/05/2025	15:44:50.764	200		99.55
			200	99.55
			200	99.55
14/05/2025	15:44:49.209	21		99.56
			21	99.56
			21	99.56
14/05/2025	15:44:28.877	1		99.572
			1	99.572
			1	99.572
14/05/2025	15:44:12.677	5		99.582
			5	99.582
			5	99.582
14/05/2025	15:43:19.018	2		99.612
			2	99.612
			2	99.612
14/05/2025	15:43:03.823	2		99.624
			2	99.624
			2	99.624
14/05/2025	15:42:40.477	3		99.594
			3	99.594
			3	99.594
14/05/2025	15:42:29.798	6		99.602
			6	99.602
			6	99.602
14/05/2025	15:42:27.784	2		99.644
			2	99.644
			2	99.644
14/05/2025	15:41:41.882	1		99.608
			1	99.608
			1	99.608
14/05/2025	15:40:36.851	6		99.636
			6	99.636
			6	99.636
14/05/2025	15:40:27.194	2		99.614
			2	99.614
			2	99.614
14/05/2025	15:40:25.686	1		99.646
			1	99.646
			1	99.646
14/05/2025	15:40:11.439	100		99.652
			100	99.652
			100	99.652
14/05/2025	15:39:54.491	1		99.654
			1	99.654
			1	99.654
14/05/2025	15:39:46.735	11		99.672
			11	99.672
			11	99.672
14/05/2025	15:39:07.587	1		99.684
			1	99.684
			1	99.684
14/05/2025	15:38:27.103	5		99.70
			5	99.70
			5	99.70
14/05/2025	15:38:08.013	1		99.698
			1	99.698
			1	99.698
14/05/2025	15:36:13.460	1		99.74
			1	99.74
			1	99.74
14/05/2025	15:35:50.636	2		99.702
			2	99.702
			2	99.702
14/05/2025	15:34:34.848	1		99.816
			1	99.816
			1	99.816
14/05/2025	15:34:24.168	2		99.79
			2	99.79
			2	99.79
14/05/2025	15:33:00.718	2		99.682
			2	99.682
			2	99.682
14/05/2025	15:32:15.712	50		99.70
			50	99.70
			50	99.70
14/05/2025	15:31:56.515	4		99.638
			4	99.638
			4	99.638
14/05/2025	15:31:51.387	3		99.71
			3	99.71
			3	99.71
14/05/2025	15:31:20.287	2		99.706
			2	99.706
			2	99.706
14/05/2025	15:30:52.708	2		99.686
			2	99.686
			2	99.686
14/05/2025	15:30:06.010	1		99.646
			1	99.646
			1	99.646
14/05/2025	15:29:39.040	1		99.614
			1	99.614
			1	99.614
14/05/2025	15:29:30.589	1		99.63
			1	99.63
			1	99.63
14/05/2025	15:29:25.355	3		99.61
			3	99.61
			3	99.61
14/05/2025	15:29:15.694	1		99.618
			1	99.618
			1	99.618
14/05/2025	15:29:00.704	1		99.642
			1	99.642
			1	99.642
14/05/2025	15:28:16.009	33		99.586
			33	99.586
			33	99.586
14/05/2025	15:27:50.754	2		99.62
			2	99.62
			2	99.62
14/05/2025	15:27:33.146	1		99.618
			1	99.618
			1	99.618
14/05/2025	15:27:17.315	4		99.62
			4	99.62
			4	99.62
14/05/2025	15:26:54.088	1		99.618
			1	99.618
			1	99.618
14/05/2025	15:25:50.998	5		99.65
			5	99.65
			5	99.65
14/05/2025	15:25:43.938	1		99.65
			1	99.65
			1	99.65
14/05/2025	15:25:41.729	3		99.644
			3	99.644
			3	99.644
14/05/2025	15:25:02.198	1		99.644
			1	99.644
			1	99.644
14/05/2025	15:23:23.866	21		99.662
			21	99.662
			21	99.662
14/05/2025	15:21:55.024	1		99.684
			1	99.684
			1	99.684
14/05/2025	15:21:40.522	38		99.704
			38	99.704
			38	99.704
14/05/2025	15:20:44.043	1		99.686
			1	99.686
			1	99.686
14/05/2025	15:19:53.207	14		99.698
			14	99.698
			14	99.698
14/05/2025	15:19:31.184	2		99.73
			2	99.73
			2	99.73
14/05/2025	15:19:22.932	5		99.708
			5	99.708
			5	99.708
14/05/2025	15:18:54.565	4		99.704
			4	99.704
			4	99.704
14/05/2025	15:18:37.760	1		99.736
			1	99.736
			1	99.736
14/05/2025	15:18:34.541	1		99.736
			1	99.736
			1	99.736
14/05/2025	15:18:14.210	5		99.758
			5	99.758
			5	99.758
14/05/2025	15:16:42.906	6		99.766
			6	99.766
			6	99.766
14/05/2025	15:15:35.284	6		99.804
			6	99.804
			6	99.804
14/05/2025	15:14:56.829	151		99.74
			151	99.74
			151	99.74
14/05/2025	15:14:39.618	11		99.764
			11	99.764
			11	99.764
14/05/2025	15:13:42.662	6		99.764
			6	99.764
			6	99.764
14/05/2025	15:13:34.310	4		99.74
			4	99.74
			4	99.74
14/05/2025	15:13:06.328	2		99.76
			2	99.76
			2	99.76
14/05/2025	15:12:50.523	11		99.732
			11	99.732
			11	99.732
14/05/2025	15:10:44.179	3		99.678
			3	99.678
			3	99.678
14/05/2025	15:10:37.174	50		99.702
			50	99.702
			50	99.702
14/05/2025	15:09:10.874	4		99.636
			4	99.636
			4	99.636
14/05/2025	15:08:40.888	1		99.656
			1	99.656
			1	99.656
14/05/2025	15:08:26.006	5		99.65
			5	99.65
			5	99.65
14/05/2025	15:08:02.959	3		99.672
			3	99.672
			3	99.672
14/05/2025	15:07:49.080	8		99.646
			8	99.646
			8	99.646
14/05/2025	15:07:26.833	13		99.68
			13	99.68
			13	99.68
14/05/2025	15:07:25.424	1		99.656
			1	99.656
			1	99.656
14/05/2025	15:06:25.754	1		99.656
			1	99.656
			1	99.656
14/05/2025	15:06:02.305	1		99.664
			1	99.664
			1	99.664
14/05/2025	15:05:18.127	3		99.668
			3	99.668
			3	99.668
14/05/2025	15:05:09.166	1		99.68
			1	99.68
			1	99.68
14/05/2025	15:04:19.260	11		99.662
			11	99.662
			11	99.662
14/05/2025	15:03:37.188	9		99.642
			9	99.642
			9	99.642
14/05/2025	15:02:58.946	2		99.656
			2	99.656
			2	99.656
14/05/2025	15:02:50.395	3		99.642
			3	99.642
			3	99.642
14/05/2025	15:02:25.028	1		99.648
			1	99.648
			1	99.648
14/05/2025	15:00:28.699	1		99.64
			1	99.64
			1	99.64
14/05/2025	15:00:11.096	3		99.632
			3	99.632
			3	99.632
14/05/2025	14:59:46.955	2		99.59
			2	99.59
			2	99.59
14/05/2025	14:59:31.673	10		99.618
			10	99.618
			10	99.618
14/05/2025	14:59:06.618	13		99.634
			13	99.634
			13	99.634
14/05/2025	14:58:39.855	1		99.652
			1	99.652
			1	99.652
14/05/2025	14:58:04.027	1		99.628
			1	99.628
			1	99.628
14/05/2025	14:57:20.877	12		99.608
			12	99.608
			12	99.608
14/05/2025	14:57:11.018	110		99.604
			110	99.604
			110	99.604
14/05/2025	14:55:23.556	1		99.602
			1	99.602
			1	99.602
14/05/2025	14:54:56.203	1		99.604
			1	99.604
			1	99.604
14/05/2025	14:54:05.568	2		99.598
			2	99.598
			2	99.598
14/05/2025	14:53:21.795	2		99.60
			2	99.60
			2	99.60
14/05/2025	14:52:54.217	1		99.592
			1	99.592
			1	99.592
14/05/2025	14:50:53.677	45		99.56
			45	99.56
			45	99.56
14/05/2025	14:48:08.022	7		99.55
			7	99.55
			7	99.55
14/05/2025	14:48:05.124	1		99.548
			1	99.548
			1	99.548
14/05/2025	14:46:20.145	25		99.584
			25	99.584
			25	99.584
14/05/2025	14:46:08.197	5		99.588
			5	99.588
			5	99.588
14/05/2025	14:45:44.554	1		99.584
			1	99.584
			1	99.584
14/05/2025	14:45:07.021	1		99.58
			1	99.58
			1	99.58
14/05/2025	14:44:14.284	8		99.616
			8	99.616
			8	99.616
14/05/2025	14:42:41.598	3		99.628
			3	99.628
			3	99.628
14/05/2025	14:42:02.838	1		99.638
			1	99.638
			1	99.638
14/05/2025	14:41:58.716	3		99.65
			3	99.65
			3	99.65
14/05/2025	14:41:39.700	2		99.626
			2	99.626
			2	99.626
14/05/2025	14:41:24.501	1		99.636
			1	99.636
			1	99.636
14/05/2025	14:40:29.874	11		99.71
			11	99.71
			11	99.71
14/05/2025	14:40:29.207	25		99.686
			25	99.686
			25	99.686
14/05/2025	14:40:22.113	1		99.686
			1	99.686
			1	99.686
14/05/2025	14:39:53.229	1		99.718
			1	99.718
			1	99.718

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 100.3379 / Ask: 100.4987
Volume: 27 174
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:13:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice