Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
2673
2524
112.682
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 18:56:25.380 | 1 | 112.682 | |
| 1 | 112.682 | |||
| 1 | 112.682 | |||
| 05/11/2025 | 18:56:03.749 | 3 | 112.632 | |
| 3 | 112.632 | |||
| 3 | 112.632 | |||
| 05/11/2025 | 18:55:57.113 | 98 | 112.636 | |
| 98 | 112.636 | |||
| 98 | 112.636 | |||
| 05/11/2025 | 18:55:55.606 | 1 | 112.69 | |
| 1 | 112.69 | |||
| 1 | 112.69 | |||
| 05/11/2025 | 18:55:50.570 | 1 | 112.69 | |
| 1 | 112.69 | |||
| 1 | 112.69 | |||
| 05/11/2025 | 18:55:39.210 | 9 | 112.698 | |
| 9 | 112.698 | |||
| 9 | 112.698 | |||
| 05/11/2025 | 18:55:37.190 | 1 | 112.694 | |
| 1 | 112.694 | |||
| 1 | 112.694 | |||
| 05/11/2025 | 18:53:19.488 | 3 | 112.742 | |
| 3 | 112.742 | |||
| 3 | 112.742 | |||
| 05/11/2025 | 18:50:59.043 | 5 | 112.708 | |
| 5 | 112.708 | |||
| 5 | 112.708 | |||
| 05/11/2025 | 18:49:59.909 | 5 | 112.722 | |
| 5 | 112.722 | |||
| 5 | 112.722 | |||
| 05/11/2025 | 18:49:03.207 | 2 | 112.752 | |
| 2 | 112.752 | |||
| 2 | 112.752 | |||
| 05/11/2025 | 18:49:03.081 | 3 | 112.696 | |
| 3 | 112.696 | |||
| 3 | 112.696 | |||
| 05/11/2025 | 18:48:54.738 | 1 | 112.758 | |
| 1 | 112.758 | |||
| 1 | 112.758 | |||
| 05/11/2025 | 18:48:15.851 | 10 | 112.748 | |
| 10 | 112.748 | |||
| 10 | 112.748 | |||
| 05/11/2025 | 18:47:47.346 | 1 | 112.756 | |
| 1 | 112.756 | |||
| 1 | 112.756 | |||
| 05/11/2025 | 18:47:39.397 | 9 | 112.75 | |
| 9 | 112.75 | |||
| 9 | 112.75 | |||
| 05/11/2025 | 18:46:57.339 | 3 | 112.74 | |
| 3 | 112.74 | |||
| 3 | 112.74 | |||
| 05/11/2025 | 18:46:53.414 | 24 | 112.738 | |
| 24 | 112.738 | |||
| 24 | 112.738 | |||
| 05/11/2025 | 18:46:49.192 | 2 | 112.746 | |
| 2 | 112.746 | |||
| 2 | 112.746 | |||
| 05/11/2025 | 18:46:32.999 | 4 | 112.682 | |
| 4 | 112.682 | |||
| 4 | 112.682 | |||
| 05/11/2025 | 18:46:06.034 | 1 | 112.738 | |
| 1 | 112.738 | |||
| 1 | 112.738 | |||
| 05/11/2025 | 18:46:04.434 | 1 | 112.744 | |
| 1 | 112.744 | |||
| 1 | 112.744 | |||
| 05/11/2025 | 18:45:22.873 | 1 | 112.718 | |
| 1 | 112.718 | |||
| 1 | 112.718 | |||
| 05/11/2025 | 18:45:19.851 | 1 | 112.718 | |
| 1 | 112.718 | |||
| 1 | 112.718 | |||
| 05/11/2025 | 18:44:22.402 | 9 | 112.778 | |
| 9 | 112.778 | |||
| 9 | 112.778 | |||
| 05/11/2025 | 18:44:11.338 | 1 | 112.774 | |
| 1 | 112.774 | |||
| 1 | 112.774 | |||
| 05/11/2025 | 18:44:10.335 | 5 | 112.77 | |
| 5 | 112.77 | |||
| 5 | 112.77 | |||
| 05/11/2025 | 18:43:54.142 | 1 | 112.772 | |
| 1 | 112.772 | |||
| 1 | 112.772 | |||
| 05/11/2025 | 18:42:14.639 | 2 | 112.75 | |
| 2 | 112.75 | |||
| 2 | 112.75 | |||
| 05/11/2025 | 18:41:20.315 | 1 | 112.752 | |
| 1 | 112.752 | |||
| 1 | 112.752 | |||
| 05/11/2025 | 18:41:06.830 | 1 | 112.756 | |
| 1 | 112.756 | |||
| 1 | 112.756 | |||
| 05/11/2025 | 18:41:03.410 | 6 | 112.714 | |
| 6 | 112.714 | |||
| 6 | 112.714 | |||
| 05/11/2025 | 18:40:44.301 | 1 | 112.768 | |
| 1 | 112.768 | |||
| 1 | 112.768 | |||
| 05/11/2025 | 18:40:43.401 | 3 | 112.768 | |
| 3 | 112.768 | |||
| 3 | 112.768 | |||
| 05/11/2025 | 18:40:37.971 | 1 | 112.768 | |
| 1 | 112.768 | |||
| 1 | 112.768 | |||
| 05/11/2025 | 18:40:33.746 | 1 | 112.764 | |
| 1 | 112.764 | |||
| 1 | 112.764 | |||
| 05/11/2025 | 18:40:30.928 | 2 | 112.706 | |
| 2 | 112.706 | |||
| 2 | 112.706 | |||
| 05/11/2025 | 18:40:28.918 | 1 | 112.766 | |
| 1 | 112.766 | |||
| 1 | 112.766 | |||
| 05/11/2025 | 18:40:28.018 | 1 | 112.77 | |
| 1 | 112.77 | |||
| 1 | 112.77 | |||
| 05/11/2025 | 18:40:14.734 | 1 | 112.782 | |
| 1 | 112.782 | |||
| 1 | 112.782 | |||
| 05/11/2025 | 18:39:25.545 | 45 | 112.732 | |
| 45 | 112.732 | |||
| 45 | 112.732 | |||
| 05/11/2025 | 18:38:10.084 | 1 | 112.802 | |
| 1 | 112.802 | |||
| 1 | 112.802 | |||
| 05/11/2025 | 18:37:49.968 | 1 | 112.794 | |
| 1 | 112.794 | |||
| 1 | 112.794 | |||
| 05/11/2025 | 18:36:52.515 | 1 | 112.766 | |
| 1 | 112.766 | |||
| 1 | 112.766 | |||
| 05/11/2025 | 18:36:32.496 | 3 | 112.702 | |
| 3 | 112.702 | |||
| 3 | 112.702 | |||
| 05/11/2025 | 18:36:13.481 | 21 | 112.756 | |
| 21 | 112.756 | |||
| 21 | 112.756 | |||
| 05/11/2025 | 18:36:12.678 | 3 | 112.756 | |
| 3 | 112.756 | |||
| 3 | 112.756 | |||
| 05/11/2025 | 18:35:06.278 | 3 | 112.72 | |
| 3 | 112.72 | |||
| 3 | 112.72 | |||
| 05/11/2025 | 18:34:22.779 | 1 | 112.702 | |
| 1 | 112.702 | |||
| 1 | 112.702 | |||
| 05/11/2025 | 18:34:19.394 | 40 | 112.70 | |
| 40 | 112.70 | |||
| 40 | 112.70 | |||
| 05/11/2025 | 18:33:09.782 | 2 | 112.706 | |
| 2 | 112.706 | |||
| 2 | 112.706 | |||
| 05/11/2025 | 18:32:23.912 | 1 | 112.718 | |
| 1 | 112.718 | |||
| 1 | 112.718 | |||
| 05/11/2025 | 18:32:06.815 | 1 | 112.714 | |
| 1 | 112.714 | |||
| 1 | 112.714 | |||
| 05/11/2025 | 18:30:33.232 | 3 | 112.638 | |
| 3 | 112.638 | |||
| 3 | 112.638 | |||
| 05/11/2025 | 18:30:07.874 | 1 | 112.668 | |
| 1 | 112.668 | |||
| 1 | 112.668 | |||
| 05/11/2025 | 18:29:39.200 | 3 | 112.60 | |
| 3 | 112.60 | |||
| 3 | 112.60 | |||
| 05/11/2025 | 18:29:25.828 | 1 | 112.658 | |
| 1 | 112.658 | |||
| 1 | 112.658 | |||
| 05/11/2025 | 18:29:19.086 | 1 | 112.664 | |
| 1 | 112.664 | |||
| 1 | 112.664 | |||
| 05/11/2025 | 18:29:17.776 | 2 | 112.664 | |
| 2 | 112.664 | |||
| 2 | 112.664 | |||
| 05/11/2025 | 18:28:55.719 | 400 | 112.644 | |
| 400 | 112.644 | |||
| 400 | 112.644 | |||
| 05/11/2025 | 18:28:41.171 | 87 | 112.596 | |
| 87 | 112.596 | |||
| 87 | 112.596 | |||
| 05/11/2025 | 18:28:34.530 | 1 | 112.60 | |
| 1 | 112.60 | |||
| 1 | 112.60 | |||
| 05/11/2025 | 18:28:30.312 | 4 | 112.598 | |
| 4 | 112.598 | |||
| 4 | 112.598 | |||
| 05/11/2025 | 18:28:17.829 | 2 | 112.652 | |
| 2 | 112.652 | |||
| 2 | 112.652 | |||
| 05/11/2025 | 18:26:45.228 | 593 | 112.614 | |
| 593 | 112.614 | |||
| 593 | 112.614 | |||
| 05/11/2025 | 18:26:01.123 | 1 | 112.612 | |
| 1 | 112.612 | |||
| 1 | 112.612 | |||
| 05/11/2025 | 18:25:32.951 | 3 | 112.558 | |
| 3 | 112.558 | |||
| 3 | 112.558 | |||
| 05/11/2025 | 18:25:18.663 | 1 | 112.606 | |
| 1 | 112.606 | |||
| 1 | 112.606 | |||
| 05/11/2025 | 18:23:40.463 | 1 | 112.602 | |
| 1 | 112.602 | |||
| 1 | 112.602 | |||
| 05/11/2025 | 18:23:31.275 | 1 | 112.606 | |
| 1 | 112.606 | |||
| 1 | 112.606 | |||
| 05/11/2025 | 18:23:30.513 | 1 | 112.61 | |
| 1 | 112.61 | |||
| 1 | 112.61 | |||
| 05/11/2025 | 18:23:22.566 | 1 | 112.606 | |
| 1 | 112.606 | |||
| 1 | 112.606 | |||
| 05/11/2025 | 18:22:03.806 | 3 | 112.556 | |
| 3 | 112.556 | |||
| 3 | 112.556 | |||
| 05/11/2025 | 18:21:40.573 | 3 | 112.626 | |
| 3 | 112.626 | |||
| 3 | 112.626 | |||
| 05/11/2025 | 18:21:40.067 | 3 | 112.622 | |
| 3 | 112.622 | |||
| 3 | 112.622 | |||
| 05/11/2025 | 18:21:23.776 | 5 | 112.544 | |
| 5 | 112.544 | |||
| 5 | 112.544 | |||
| 05/11/2025 | 18:19:37.380 | 1 | 112.572 | |
| 1 | 112.572 | |||
| 1 | 112.572 | |||
| 05/11/2025 | 18:19:03.785 | 1 | 112.574 | |
| 1 | 112.574 | |||
| 1 | 112.574 | |||
| 05/11/2025 | 18:18:33.612 | 1 | 112.544 | |
| 1 | 112.544 | |||
| 1 | 112.544 | |||
| 05/11/2025 | 18:18:03.237 | 3 | 112.488 | |
| 3 | 112.488 | |||
| 3 | 112.488 | |||
| 05/11/2025 | 18:17:55.690 | 1 | 112.546 | |
| 1 | 112.546 | |||
| 1 | 112.546 | |||
| 05/11/2025 | 18:17:12.027 | 1 | 112.566 | |
| 1 | 112.566 | |||
| 1 | 112.566 | |||
| 05/11/2025 | 18:16:37.211 | 9 | 112.56 | |
| 9 | 112.56 | |||
| 9 | 112.56 | |||
| 05/11/2025 | 18:15:24.140 | 2 | 112.524 | |
| 2 | 112.524 | |||
| 2 | 112.524 | |||
| 05/11/2025 | 18:15:02.303 | 2 | 112.55 | |
| 2 | 112.55 | |||
| 2 | 112.55 | |||
| 05/11/2025 | 18:14:33.330 | 3 | 112.504 | |
| 3 | 112.504 | |||
| 3 | 112.504 | |||
| 05/11/2025 | 18:14:01.438 | 2 | 112.552 | |
| 2 | 112.552 | |||
| 2 | 112.552 | |||
| 05/11/2025 | 18:13:58.325 | 1 | 112.548 | |
| 1 | 112.548 | |||
| 1 | 112.548 | |||
| 05/11/2025 | 18:12:10.940 | 10 | 112.552 | |
| 10 | 112.552 | |||
| 10 | 112.552 | |||
| 05/11/2025 | 18:11:24.581 | 23 | 112.458 | |
| 23 | 112.458 | |||
| 23 | 112.458 | |||
| 05/11/2025 | 18:11:17.635 | 3 | 112.512 | |
| 3 | 112.512 | |||
| 3 | 112.512 | |||
| 05/11/2025 | 18:11:13.116 | 1 | 112.492 | |
| 1 | 112.492 | |||
| 1 | 112.492 | |||
| 05/11/2025 | 18:10:37.301 | 1 | 112.50 | |
| 1 | 112.50 | |||
| 1 | 112.50 | |||
| 05/11/2025 | 18:10:08.223 | 5 | 112.496 | |
| 5 | 112.496 | |||
| 5 | 112.496 | |||
| 05/11/2025 | 18:09:03.743 | 3 | 112.448 | |
| 3 | 112.448 | |||
| 3 | 112.448 | |||
| 05/11/2025 | 18:08:48.750 | 1 | 112.496 | |
| 1 | 112.496 | |||
| 1 | 112.496 | |||
| 05/11/2025 | 18:08:37.988 | 3 | 112.484 | |
| 3 | 112.484 | |||
| 3 | 112.484 | |||
| 05/11/2025 | 18:08:04.380 | 1 | 112.522 | |
| 1 | 112.522 | |||
| 1 | 112.522 | |||
| 05/11/2025 | 18:07:39.734 | 30 | 112.54 | |
| 30 | 112.54 | |||
| 30 | 112.54 | |||
| 05/11/2025 | 18:06:43.281 | 2 | 112.55 | |
| 2 | 112.55 | |||
| 2 | 112.55 | |||
| 05/11/2025 | 18:06:32.719 | 1 | 112.55 | |
| 1 | 112.55 | |||
| 1 | 112.55 | |||
| 05/11/2025 | 18:05:51.976 | 3 | 112.556 | |
| 3 | 112.556 | |||
| 3 | 112.556 | |||
| 05/11/2025 | 18:05:44.126 | 15 | 112.506 | |
| 15 | 112.506 | |||
| 15 | 112.506 | |||
| 05/11/2025 | 18:05:26.841 | 8 | 112.556 | |
| 8 | 112.556 | |||
| 8 | 112.556 | |||
| 05/11/2025 | 18:05:05.598 | 1 | 112.522 | |
| 1 | 112.522 | |||
| 1 | 112.522 | |||
| 05/11/2025 | 18:04:16.696 | 1 | 112.52 | |
| 1 | 112.52 | |||
| 1 | 112.52 | |||
| 05/11/2025 | 18:04:13.177 | 1 | 112.532 | |
| 1 | 112.532 | |||
| 1 | 112.532 | |||
| 05/11/2025 | 18:04:11.386 | 7 | 112.528 | |
| 7 | 112.528 | |||
| 7 | 112.528 | |||
| 05/11/2025 | 18:03:41.373 | 1 | 112.502 | |
| 1 | 112.502 | |||
| 1 | 112.502 | |||
| 05/11/2025 | 18:03:21.290 | 300 | 112.49 | |
| 300 | 112.49 | |||
| 300 | 112.49 | |||
| 05/11/2025 | 18:03:03.151 | 3 | 112.474 | |
| 3 | 112.474 | |||
| 3 | 112.474 | |||
| 05/11/2025 | 18:02:48.772 | 1 | 112.544 | |
| 1 | 112.544 | |||
| 1 | 112.544 | |||
| 05/11/2025 | 18:02:28.654 | 2 | 112.574 | |
| 2 | 112.574 | |||
| 2 | 112.574 | |||
| 05/11/2025 | 18:02:11.649 | 1 | 112.554 | |
| 1 | 112.554 | |||
| 1 | 112.554 | |||
| 05/11/2025 | 18:02:11.137 | 3 | 112.50 | |
| 3 | 112.50 | |||
| 3 | 112.50 | |||
| 05/11/2025 | 18:01:04.525 | 1 | 112.528 | |
| 1 | 112.528 | |||
| 1 | 112.528 | |||
| 05/11/2025 | 18:00:41.279 | 8 | 112.53 | |
| 8 | 112.53 | |||
| 8 | 112.53 | |||
| 05/11/2025 | 18:00:31.564 | 2 | 112.524 | |
| 2 | 112.524 | |||
| 2 | 112.524 | |||
| 05/11/2025 | 17:59:58.465 | 2 | 112.52 | |
| 2 | 112.52 | |||
| 2 | 112.52 | |||
| 05/11/2025 | 17:59:30.707 | 1 | 112.528 | |
| 1 | 112.528 | |||
| 1 | 112.528 | |||
| 05/11/2025 | 17:58:40.308 | 1 | 112.532 | |
| 1 | 112.532 | |||
| 1 | 112.532 | |||
| 05/11/2025 | 17:58:38.700 | 1 | 112.536 | |
| 1 | 112.536 | |||
| 1 | 112.536 | |||
| 05/11/2025 | 17:58:12.230 | 1 | 112.498 | |
| 1 | 112.498 | |||
| 1 | 112.498 | |||
| 05/11/2025 | 17:57:43.631 | 9 | 112.51 | |
| 9 | 112.51 | |||
| 9 | 112.51 | |||
| 05/11/2025 | 17:57:33.892 | 3 | 112.516 | |
| 3 | 112.516 | |||
| 3 | 112.516 | |||
| 05/11/2025 | 17:57:29.537 | 10 | 112.566 | |
| 10 | 112.566 | |||
| 10 | 112.566 | |||
| 05/11/2025 | 17:57:00.795 | 1 | 112.566 | |
| 1 | 112.566 | |||
| 1 | 112.566 | |||
| 05/11/2025 | 17:56:49.708 | 1 | 112.56 | |
| 1 | 112.56 | |||
| 1 | 112.56 | |||
| 05/11/2025 | 17:56:47.696 | 8 | 112.56 | |
| 8 | 112.56 | |||
| 8 | 112.56 | |||
| 05/11/2025 | 17:56:10.796 | 1 | 112.548 | |
| 1 | 112.548 | |||
| 1 | 112.548 | |||
| 05/11/2025 | 17:55:52.589 | 2 | 112.542 | |
| 2 | 112.542 | |||
| 2 | 112.542 | |||
| 05/11/2025 | 17:55:51.783 | 1 | 112.536 | |
| 1 | 112.536 | |||
| 1 | 112.536 | |||
| 05/11/2025 | 17:55:37.092 | 6 | 112.49 | |
| 6 | 112.49 | |||
| 6 | 112.49 | |||
| 05/11/2025 | 17:55:30.254 | 2 | 112.564 | |
| 2 | 112.564 | |||
| 2 | 112.564 | |||
| 05/11/2025 | 17:55:09.231 | 3 | 112.576 | |
| 3 | 112.576 | |||
| 3 | 112.576 | |||
| 05/11/2025 | 17:55:00.176 | 1 | 112.578 | |
| 1 | 112.578 | |||
| 1 | 112.578 | |||
| 05/11/2025 | 17:54:55.045 | 3 | 112.51 | |
| 3 | 112.51 | |||
| 3 | 112.51 | |||
| 05/11/2025 | 17:54:34.328 | 1 | 112.55 | |
| 1 | 112.55 | |||
| 1 | 112.55 | |||
| 05/11/2025 | 17:54:22.859 | 1 | 112.548 | |
| 1 | 112.548 | |||
| 1 | 112.548 | |||
| 05/11/2025 | 17:54:16.514 | 41 | 112.552 | |
| 41 | 112.552 | |||
| 41 | 112.552 | |||
| 05/11/2025 | 17:54:14.949 | 15 | 112.554 | |
| 15 | 112.554 | |||
| 15 | 112.554 | |||
| 05/11/2025 | 17:54:03.445 | 3 | 112.508 | |
| 3 | 112.508 | |||
| 3 | 112.508 | |||
| 05/11/2025 | 17:53:48.356 | 2 | 112.576 | |
| 2 | 112.576 | |||
| 2 | 112.576 | |||
| 05/11/2025 | 17:53:32.559 | 1 | 112.576 | |
| 1 | 112.576 | |||
| 1 | 112.576 | |||
| 05/11/2025 | 17:53:18.684 | 1 | 112.552 | |
| 1 | 112.552 | |||
| 1 | 112.552 | |||
| 05/11/2025 | 17:52:12.063 | 1 | 112.544 | |
| 1 | 112.544 | |||
| 1 | 112.544 | |||
| 05/11/2025 | 17:51:53.882 | 5 | 112.498 | |
| 5 | 112.498 | |||
| 5 | 112.498 | |||
| 05/11/2025 | 17:51:53.319 | 3 | 112.554 | |
| 3 | 112.554 | |||
| 3 | 112.554 | |||
| 05/11/2025 | 17:51:19.382 | 6 | 112.562 | |
| 6 | 112.562 | |||
| 6 | 112.562 | |||
| 05/11/2025 | 17:51:17.970 | 15 | 112.566 | |
| 15 | 112.566 | |||
| 15 | 112.566 | |||
| 05/11/2025 | 17:51:03.983 | 1 | 112.496 | |
| 1 | 112.496 | |||
| 1 | 112.496 | |||
| 05/11/2025 | 17:50:48.352 | 15 | 112.576 | |
| 15 | 112.576 | |||
| 11 | 112.576 | |||
| 4 | 112.576 | |||
| 05/11/2025 | 17:49:19.766 | 1 | 112.564 | |
| 1 | 112.564 | |||
| 1 | 112.564 | |||
| 05/11/2025 | 17:48:43.338 | 1 | 112.556 | |
| 1 | 112.556 | |||
| 1 | 112.556 | |||
| 05/11/2025 | 17:48:35.870 | 89 | 112.552 | |
| 19 | 112.552 | |||
| 70 | 112.552 | |||
| 89 | 112.552 | |||
| 05/11/2025 | 17:48:35.691 | 6 | 112.498 | |
| 6 | 112.498 | |||
| 6 | 112.498 | |||
| 05/11/2025 | 17:48:17.785 | 1 | 112.54 | |
| 1 | 112.54 | |||
| 1 | 112.54 | |||
| 05/11/2025 | 17:47:45.824 | 20 | 112.542 | |
| 20 | 112.542 | |||
| 20 | 112.542 | |||
| 05/11/2025 | 17:47:23.854 | 1 | 112.554 | |
| 1 | 112.554 | |||
| 1 | 112.554 | |||
| 05/11/2025 | 17:47:07.172 | 77 | 112.50 | |
| 35 | 112.50 | |||
| 77 | 112.50 | |||
| 42 | 112.50 | |||
| 05/11/2025 | 17:47:00.013 | 1 | 112.534 | |
| 1 | 112.534 | |||
| 1 | 112.534 | |||
| 05/11/2025 | 17:45:10.950 | 5 | 112.432 | |
| 5 | 112.432 | |||
| 5 | 112.432 | |||
| 05/11/2025 | 17:44:13.467 | 2 | 112.52 | |
| 2 | 112.52 | |||
| 2 | 112.52 | |||
| 05/11/2025 | 17:42:09.385 | 100 | 112.432 | |
| 100 | 112.432 | |||
| 100 | 112.432 | |||
| 05/11/2025 | 17:42:01.841 | 6 | 112.432 | |
| 6 | 112.432 | |||
| 6 | 112.432 | |||
| 05/11/2025 | 17:41:57.569 | 2 | 112.432 | |
| 2 | 112.432 | |||
| 2 | 112.432 | |||
| 05/11/2025 | 17:41:50.832 | 1 | 112.478 | |
| 1 | 112.478 | |||
| 1 | 112.478 | |||
| 05/11/2025 | 17:41:36.343 | 2 | 112.478 | |
| 2 | 112.478 | |||
| 2 | 112.478 | |||
| 05/11/2025 | 17:41:07.374 | 1 | 112.48 | |
| 1 | 112.48 | |||
| 1 | 112.48 | |||
| 05/11/2025 | 17:41:05.782 | 1 | 112.48 | |
| 1 | 112.48 | |||
| 1 | 112.48 | |||
| 05/11/2025 | 17:41:02.746 | 3 | 112.432 | |
| 3 | 112.432 | |||
| 3 | 112.432 | |||
| 05/11/2025 | 17:41:01.742 | 1 | 112.476 | |
| 1 | 112.476 | |||
| 1 | 112.476 | |||
| 05/11/2025 | 17:40:59.834 | 2 | 112.432 | |
| 2 | 112.432 | |||
| 2 | 112.432 | |||
| 05/11/2025 | 17:40:56.108 | 1 | 112.48 | |
| 1 | 112.48 | |||
| 1 | 112.48 | |||
| 05/11/2025 | 17:40:18.376 | 9 | 112.402 | |
| 9 | 112.402 | |||
| 9 | 112.402 | |||
| 05/11/2025 | 17:39:59.863 | 1 | 112.442 | |
| 1 | 112.442 | |||
| 1 | 112.442 | |||
| 05/11/2025 | 17:39:28.266 | 1 | 112.386 | |
| 1 | 112.386 | |||
| 1 | 112.386 | |||
| 05/11/2025 | 17:38:34.545 | 3 | 112.434 | |
| 3 | 112.434 | |||
| 3 | 112.434 | |||
| 05/11/2025 | 17:38:29.613 | 18 | 112.38 | |
| 18 | 112.38 | |||
| 18 | 112.38 | |||
| 05/11/2025 | 17:38:26.495 | 1 | 112.44 | |
| 1 | 112.44 | |||
| 1 | 112.44 | |||
| 05/11/2025 | 17:38:15.227 | 1 | 112.384 | |
| 1 | 112.384 | |||
| 1 | 112.384 | |||
| 05/11/2025 | 17:37:52.287 | 1 | 112.44 | |
| 1 | 112.44 | |||
| 1 | 112.44 | |||
| 05/11/2025 | 17:37:29.792 | 53 | 112.442 | |
| 53 | 112.442 | |||
| 53 | 112.442 | |||
| 05/11/2025 | 17:36:36.810 | 10 | 112.416 | |
| 10 | 112.416 | |||
| 10 | 112.416 | |||
| 05/11/2025 | 17:36:04.216 | 1 | 112.416 | |
| 1 | 112.416 | |||
| 1 | 112.416 | |||
| 05/11/2025 | 17:36:03.109 | 3 | 112.352 | |
| 3 | 112.352 | |||
| 3 | 112.352 | |||
| 05/11/2025 | 17:35:54.765 | 2 | 112.416 | |
| 2 | 112.416 | |||
| 2 | 112.416 | |||
| 05/11/2025 | 17:34:23.285 | 1 | 112.442 | |
| 1 | 112.442 | |||
| 1 | 112.442 | |||
| 05/11/2025 | 17:33:49.584 | 1 | 112.448 | |
| 1 | 112.448 | |||
| 1 | 112.448 | |||
| 05/11/2025 | 17:32:37.658 | 1 | 112.372 | |
| 1 | 112.372 | |||
| 1 | 112.372 | |||
| 05/11/2025 | 17:32:07.377 | 1 | 112.368 | |
| 1 | 112.368 | |||
| 1 | 112.368 | |||
| 05/11/2025 | 17:31:43.234 | 1 | 112.42 | |
| 1 | 112.42 | |||
| 1 | 112.42 | |||
| 05/11/2025 | 17:31:37.399 | 1 | 112.414 | |
| 1 | 112.414 | |||
| 1 | 112.414 | |||
| 05/11/2025 | 17:31:33.476 | 4 | 112.36 | |
| 4 | 112.36 | |||
| 4 | 112.36 | |||
| 05/11/2025 | 17:31:24.931 | 1 | 112.422 | |
| 1 | 112.422 | |||
| 1 | 112.422 | |||
| 05/11/2025 | 17:31:11.551 | 1 | 112.41 | |
| 1 | 112.41 | |||
| 1 | 112.41 | |||
| 05/11/2025 | 17:30:11.286 | 5 | 112.388 | |
| 5 | 112.388 | |||
| 5 | 112.388 | |||
| 05/11/2025 | 17:29:49.260 | 4 | 112.388 | |
| 4 | 112.388 | |||
| 4 | 112.388 | |||
| 05/11/2025 | 17:29:18.471 | 1 | 112.316 | |
| 1 | 112.316 | |||
| 1 | 112.316 | |||
| 05/11/2025 | 17:29:17.116 | 8 | 112.378 | |
| 8 | 112.378 | |||
| 8 | 112.378 | |||
| 05/11/2025 | 17:28:20.236 | 1 | 112.378 | |
| 1 | 112.378 | |||
| 1 | 112.378 | |||
| 05/11/2025 | 17:28:19.533 | 1 | 112.336 | |
| 1 | 112.336 | |||
| 1 | 112.336 | |||
| 05/11/2025 | 17:27:31.952 | 1 | 112.334 | |
| 1 | 112.334 | |||
| 1 | 112.334 | |||
| 05/11/2025 | 17:26:26.419 | 12 | 112.32 | |
| 12 | 112.32 | |||
| 12 | 112.32 | |||
| 05/11/2025 | 17:25:15.536 | 1 | 112.262 | |
| 1 | 112.262 | |||
| 1 | 112.262 | |||
| 05/11/2025 | 17:24:06.213 | 1 | 112.258 | |
| 1 | 112.258 | |||
| 1 | 112.258 | |||
| 05/11/2025 | 17:23:46.592 | 2 | 112.228 | |
| 2 | 112.228 | |||
| 2 | 112.228 | |||
| 05/11/2025 | 17:22:52.370 | 1 | 112.208 | |
| 1 | 112.208 | |||
| 1 | 112.208 | |||
| 05/11/2025 | 17:22:32.558 | 1 | 112.178 | |
| 1 | 112.178 | |||
| 1 | 112.178 | |||
| 05/11/2025 | 17:21:50.903 | 2 | 112.178 | |
| 2 | 112.178 | |||
| 2 | 112.178 | |||
| 05/11/2025 | 17:21:17.600 | 1 | 112.132 | |
| 1 | 112.132 | |||
| 1 | 112.132 | |||
| 05/11/2025 | 17:21:16.095 | 2 | 112.162 | |
| 2 | 112.162 | |||
| 2 | 112.162 | |||
| 05/11/2025 | 17:20:39.390 | 27 | 112.178 | |
| 27 | 112.178 | |||
| 27 | 112.178 | |||
| 05/11/2025 | 17:20:32.827 | 3 | 112.156 | |
| 3 | 112.156 | |||
| 3 | 112.156 | |||
| 05/11/2025 | 17:20:27.392 | 1 | 112.178 | |
| 1 | 112.178 | |||
| 1 | 112.178 | |||
| 05/11/2025 | 17:20:07.343 | 1 | 112.168 | |
| 1 | 112.168 | |||
| 1 | 112.168 | |||
| 05/11/2025 | 17:19:39.771 | 9 | 112.188 | |
| 9 | 112.188 | |||
| 9 | 112.188 | |||
| 05/11/2025 | 17:18:09.011 | 5 | 112.178 | |
| 5 | 112.178 | |||
| 5 | 112.178 | |||
| 05/11/2025 | 17:17:24.245 | 1 | 112.172 | |
| 1 | 112.172 | |||
| 1 | 112.172 | |||
| 05/11/2025 | 17:17:09.750 | 2 | 112.208 | |
| 2 | 112.208 | |||
| 2 | 112.208 | |||
| 05/11/2025 | 17:16:53.148 | 3 | 112.238 | |
| 3 | 112.238 | |||
| 3 | 112.238 | |||
| 05/11/2025 | 17:16:27.993 | 1 | 112.204 | |
| 1 | 112.204 | |||
| 1 | 112.204 | |||
| 05/11/2025 | 17:15:36.374 | 1 | 112.228 | |
| 1 | 112.228 | |||
| 1 | 112.228 | |||
| 05/11/2025 | 17:15:31.735 | 1 | 112.254 | |
| 1 | 112.254 | |||
| 1 | 112.254 | |||
| 05/11/2025 | 17:15:29.720 | 1 | 112.254 | |
| 1 | 112.254 | |||
| 1 | 112.254 | |||
| 05/11/2025 | 17:15:17.412 | 380 | 112.20 | |
| 380 | 112.20 | |||
| 380 | 112.20 | |||
| 05/11/2025 | 17:14:33.658 | 3 | 112.126 | |
| 3 | 112.126 | |||
| 3 | 112.126 | |||
| 05/11/2025 | 17:14:25.710 | 2 | 112.218 | |
| 2 | 112.218 | |||
| 2 | 112.218 | |||
| 05/11/2025 | 17:14:21.712 | 40 | 112.218 | |
| 40 | 112.218 | |||
| 40 | 112.218 | |||
| 05/11/2025 | 17:13:36.400 | 2 | 112.216 | |
| 2 | 112.216 | |||
| 2 | 112.216 | |||
| 05/11/2025 | 17:13:01.692 | 9 | 112.268 | |
| 9 | 112.268 | |||
| 9 | 112.268 | |||
| 05/11/2025 | 17:12:31.594 | 5 | 112.248 | |
| 5 | 112.248 | |||
| 5 | 112.248 | |||
| 05/11/2025 | 17:12:19.418 | 1 | 112.228 | |
| 1 | 112.228 | |||
| 1 | 112.228 | |||
| 05/11/2025 | 17:11:43.884 | 10 | 112.246 | |
| 10 | 112.246 | |||
| 10 | 112.246 | |||
| 05/11/2025 | 17:10:29.441 | 8 | 112.264 | |
| 8 | 112.264 | |||
| 8 | 112.264 | |||
| 05/11/2025 | 17:10:29.051 | 5 | 112.246 | |
| 5 | 112.246 | |||
| 5 | 112.246 | |||
| 05/11/2025 | 17:09:34.712 | 1 | 112.354 | |
| 1 | 112.354 | |||
| 1 | 112.354 | |||
| 05/11/2025 | 17:09:06.788 | 488 | 112.256 | |
| 488 | 112.256 | |||
| 488 | 112.256 | |||
| 05/11/2025 | 17:09:03.815 | 3 | 112.288 | |
| 3 | 112.288 | |||
| 3 | 112.288 | |||
| 05/11/2025 | 17:08:59.798 | 1 | 112.284 | |
| 1 | 112.284 | |||
| 1 | 112.284 | |||
| 05/11/2025 | 17:08:47.119 | 91 | 112.266 | |
| 55 | 112.266 | |||
| 91 | 112.266 | |||
| 36 | 112.266 | |||
| 05/11/2025 | 17:08:06.876 | 5 | 112.318 | |
| 5 | 112.318 | |||
| 5 | 112.318 | |||
| 05/11/2025 | 17:08:03.954 | 3 | 112.276 | |
| 3 | 112.276 | |||
| 3 | 112.276 | |||
| 05/11/2025 | 17:07:53.893 | 1 | 112.348 | |
| 1 | 112.348 | |||
| 1 | 112.348 | |||
| 05/11/2025 | 17:07:24.105 | 1 | 112.364 | |
| 1 | 112.364 | |||
| 1 | 112.364 | |||
| 05/11/2025 | 17:07:16.956 | 1 | 112.348 | |
| 1 | 112.348 | |||
| 1 | 112.348 | |||
| 05/11/2025 | 17:07:09.189 | 100 | 112.334 | |
| 100 | 112.334 | |||
| 100 | 112.334 | |||
| 05/11/2025 | 17:06:55.267 | 100 | 112.334 | |
| 100 | 112.334 | |||
| 100 | 112.334 | |||
| 05/11/2025 | 17:06:30.619 | 2 | 112.388 | |
| 2 | 112.388 | |||
| 2 | 112.388 | |||
| 05/11/2025 | 17:06:20.309 | 1 | 112.428 | |
| 1 | 112.428 | |||
| 1 | 112.428 | |||
| 05/11/2025 | 17:06:05.322 | 1 | 112.374 | |
| 1 | 112.374 | |||
| 1 | 112.374 | |||
| 05/11/2025 | 17:06:01.325 | 100 | 112.342 | |
| 100 | 112.342 | |||
| 100 | 112.342 | |||
| 05/11/2025 | 17:05:50.232 | 9 | 112.306 | |
| 9 | 112.306 | |||
| 9 | 112.306 | |||
| 05/11/2025 | 17:05:21.955 | 8 | 112.286 | |
| 8 | 112.286 | |||
| 8 | 112.286 | |||
| 05/11/2025 | 17:05:14.712 | 3 | 112.304 | |
| 3 | 112.304 | |||
| 3 | 112.304 | |||
| 05/11/2025 | 17:04:25.662 | 2 | 112.256 | |
| 2 | 112.256 | |||
| 2 | 112.256 | |||
| 05/11/2025 | 17:04:01.215 | 8 | 112.234 | |
| 8 | 112.234 | |||
| 8 | 112.234 | |||
| 05/11/2025 | 17:03:37.520 | 9 | 112.246 | |
| 9 | 112.246 | |||
| 9 | 112.246 | |||
| 05/11/2025 | 17:02:39.487 | 300 | 112.262 | |
| 300 | 112.262 | |||
| 300 | 112.262 | |||
| 05/11/2025 | 17:02:28.796 | 5 | 112.318 | |
| 5 | 112.318 | |||
| 5 | 112.318 | |||
| 05/11/2025 | 17:01:53.783 | 5 | 112.286 | |
| 5 | 112.286 | |||
| 5 | 112.286 | |||
| 05/11/2025 | 17:01:03.557 | 4 | 112.216 | |
| 4 | 112.216 | |||
| 4 | 112.216 | |||
| 05/11/2025 | 17:00:51.181 | 2 | 112.268 | |
| 2 | 112.268 | |||
| 2 | 112.268 | |||
| 05/11/2025 | 17:00:48.568 | 14 | 112.268 | |
| 14 | 112.268 | |||
| 14 | 112.268 | |||
| 05/11/2025 | 17:00:36.194 | 1 | 112.278 | |
| 1 | 112.278 | |||
| 1 | 112.278 | |||
| 05/11/2025 | 17:00:11.441 | 5 | 112.246 | |
| 5 | 112.246 | |||
| 5 | 112.246 | |||
| 05/11/2025 | 17:00:09.717 | 8 | 112.298 | |
| 8 | 112.298 | |||
| 8 | 112.298 | |||
| 05/11/2025 | 17:00:08.216 | 1 | 112.246 | |
| 1 | 112.246 | |||
| 1 | 112.246 | |||
| 05/11/2025 | 16:59:36.763 | 2 | 112.246 | |
| 2 | 112.246 | |||
| 2 | 112.246 | |||
| 05/11/2025 | 16:59:36.626 | 1 | 112.304 | |
| 1 | 112.304 | |||
| 1 | 112.304 | |||
| 05/11/2025 | 16:58:34.639 | 4 | 112.186 | |
| 3 | 112.186 | |||
| 1 | 112.186 | |||
| 4 | 112.186 | |||
| 05/11/2025 | 16:58:09.297 | 2 | 112.244 | |
| 2 | 112.244 | |||
| 2 | 112.244 | |||
| 05/11/2025 | 16:56:32.088 | 1 | 112.164 | |
| 1 | 112.164 | |||
| 1 | 112.164 | |||
| 05/11/2025 | 16:56:13.943 | 2 | 112.20 | |
| 2 | 112.20 | |||
| 2 | 112.20 | |||
| 05/11/2025 | 16:56:09.789 | 54 | 112.258 | |
| 54 | 112.258 | |||
| 54 | 112.258 | |||
| 05/11/2025 | 16:56:07.132 | 1 | 112.258 | |
| 1 | 112.258 | |||
| 1 | 112.258 | |||
| 05/11/2025 | 16:56:03.205 | 1 | 112.162 | |
| 1 | 112.162 | |||
| 1 | 112.162 | |||
| 05/11/2025 | 16:55:28.404 | 5 | 112.258 | |
| 5 | 112.258 | |||
| 5 | 112.258 | |||
| 05/11/2025 | 16:54:24.882 | 1 | 112.248 | |
| 1 | 112.248 | |||
| 1 | 112.248 | |||
| 05/11/2025 | 16:54:22.549 | 1 | 112.248 | |
| 1 | 112.248 | |||
| 1 | 112.248 | |||
| 05/11/2025 | 16:53:59.231 | 1 | 112.208 | |
| 1 | 112.208 | |||
| 1 | 112.208 | |||
| 05/11/2025 | 16:53:55.959 | 2 | 112.214 | |
| 2 | 112.214 | |||
| 2 | 112.214 | |||
| 05/11/2025 | 16:53:54.336 | 110 | 112.214 | |
| 110 | 112.214 | |||
| 110 | 112.214 | |||
| 05/11/2025 | 16:51:55.258 | 264 | 112.284 | |
| 264 | 112.284 | |||
| 264 | 112.284 | |||
| 05/11/2025 | 16:51:51.245 | 1 | 112.264 | |
| 1 | 112.264 | |||
| 1 | 112.264 | |||
| 05/11/2025 | 16:51:41.084 | 10 | 112.206 | |
| 10 | 112.206 | |||
| 10 | 112.206 | |||
| 05/11/2025 | 16:51:06.871 | 29 | 112.202 | |
| 29 | 112.202 | |||
| 29 | 112.202 | |||
| 05/11/2025 | 16:50:47.407 | 3 | 112.254 | |
| 3 | 112.254 | |||
| 3 | 112.254 | |||
| 05/11/2025 | 16:50:15.886 | 1 | 112.258 | |
| 1 | 112.258 | |||
| 1 | 112.258 | |||
| 05/11/2025 | 16:50:03.161 | 3 | 112.242 | |
| 3 | 112.242 | |||
| 3 | 112.242 | |||
| 05/11/2025 | 16:49:59.145 | 1 | 112.268 | |
| 1 | 112.268 | |||
| 1 | 112.268 | |||
| 05/11/2025 | 16:49:53.001 | 7 | 112.274 | |
| 7 | 112.274 | |||
| 7 | 112.274 | |||
| 05/11/2025 | 16:49:25.985 | 50 | 112.308 | |
| 50 | 112.308 | |||
| 50 | 112.308 | |||
| 05/11/2025 | 16:49:04.994 | 1 | 112.334 | |
| 1 | 112.334 | |||
| 1 | 112.334 | |||
| 05/11/2025 | 16:48:45.174 | 1 | 112.338 | |
| 1 | 112.338 | |||
| 1 | 112.338 | |||
| 05/11/2025 | 16:48:20.316 | 1 | 112.338 | |
| 1 | 112.338 | |||
| 1 | 112.338 | |||
| 05/11/2025 | 16:48:12.670 | 6 | 112.282 | |
| 6 | 112.282 | |||
| 6 | 112.282 | |||
| 05/11/2025 | 16:47:15.289 | 180 | 112.30 | |
| 180 | 112.30 | |||
| 180 | 112.30 | |||
| 05/11/2025 | 16:47:05.654 | 19 | 112.276 | |
| 19 | 112.276 | |||
| 19 | 112.276 | |||
| 05/11/2025 | 16:47:01.734 | 2 | 112.304 | |
| 2 | 112.304 | |||
| 2 | 112.304 | |||
| 05/11/2025 | 16:46:56.821 | 1 | 112.318 | |
| 1 | 112.318 | |||
| 1 | 112.318 | |||
| 05/11/2025 | 16:46:42.202 | 2 | 112.364 | |
| 2 | 112.364 | |||
| 2 | 112.364 | |||
| 05/11/2025 | 16:46:32.846 | 1 | 112.384 | |
| 1 | 112.384 | |||
| 1 | 112.384 | |||
| 05/11/2025 | 16:46:30.535 | 10 | 112.336 | |
| 10 | 112.336 | |||
| 10 | 112.336 | |||
| 05/11/2025 | 16:46:17.971 | 6 | 112.302 | |
| 6 | 112.302 | |||
| 6 | 112.302 | |||
| 05/11/2025 | 16:46:09.101 | 3 | 112.334 | |
| 3 | 112.334 | |||
| 3 | 112.334 | |||
| 05/11/2025 | 16:45:14.459 | 9 | 112.324 | |
| 9 | 112.324 | |||
| 9 | 112.324 | |||
| 05/11/2025 | 16:45:03.599 | 3 | 112.272 | |
| 3 | 112.272 | |||
| 3 | 112.272 | |||
| 05/11/2025 | 16:44:57.456 | 2 | 112.318 | |
| 2 | 112.318 | |||
| 2 | 112.318 | |||
| 05/11/2025 | 16:44:51.013 | 1 | 112.318 | |
| 1 | 112.318 | |||
| 1 | 112.318 | |||
| 05/11/2025 | 16:44:31.236 | 346 | 112.348 | |
| 346 | 112.348 | |||
| 346 | 112.348 | |||
| 05/11/2025 | 16:44:16.298 | 1 | 112.374 | |
| 1 | 112.374 | |||
| 1 | 112.374 | |||
| 05/11/2025 | 16:43:04.600 | 2 | 112.318 | |
| 2 | 112.318 | |||
| 2 | 112.318 | |||
| 05/11/2025 | 16:42:20.917 | 8 | 112.30 | |
| 8 | 112.30 | |||
| 8 | 112.30 | |||
| 05/11/2025 | 16:41:56.898 | 1 | 112.292 | |
| 1 | 112.292 | |||
| 1 | 112.292 | |||
| 05/11/2025 | 16:40:57.925 | 1 | 112.272 | |
| 1 | 112.272 | |||
| 1 | 112.272 | |||
| 05/11/2025 | 16:40:02.594 | 1 | 112.314 | |
| 1 | 112.314 | |||
| 1 | 112.314 | |||
| 05/11/2025 | 16:37:43.315 | 5 | 112.232 | |
| 5 | 112.232 | |||
| 5 | 112.232 | |||
| 05/11/2025 | 16:37:04.277 | 3 | 112.236 | |
| 3 | 112.236 | |||
| 3 | 112.236 | |||
| 05/11/2025 | 16:36:58.948 | 1 | 112.268 | |
| 1 | 112.268 | |||
| 1 | 112.268 | |||
| 05/11/2025 | 16:36:41.435 | 1 | 112.254 | |
| 1 | 112.254 | |||
| 1 | 112.254 | |||
| 05/11/2025 | 16:36:36.001 | 1 | 112.244 | |
| 1 | 112.244 | |||
| 1 | 112.244 | |||
| 05/11/2025 | 16:36:16.684 | 1 | 112.248 | |
| 1 | 112.248 | |||
| 1 | 112.248 | |||
| 05/11/2025 | 16:35:44.902 | 4 | 112.206 | |
| 4 | 112.206 | |||
| 4 | 112.206 | |||
| 05/11/2025 | 16:32:25.514 | 2 | 112.162 | |
| 2 | 112.162 | |||
| 2 | 112.162 | |||
| 05/11/2025 | 16:32:03.391 | 2 | 112.194 | |
| 2 | 112.194 | |||
| 2 | 112.194 | |||
| 05/11/2025 | 16:31:19.847 | 2 | 112.174 | |
| 2 | 112.174 | |||
| 2 | 112.174 | |||
| 05/11/2025 | 16:30:21.348 | 3 | 112.142 | |
| 3 | 112.142 | |||
| 3 | 112.142 | |||
| 05/11/2025 | 16:30:18.585 | 10 | 112.174 | |
| 10 | 112.174 | |||
| 10 | 112.174 | |||
| 05/11/2025 | 16:30:08.632 | 1 | 112.152 | |
| 1 | 112.152 | |||
| 1 | 112.152 | |||
| 05/11/2025 | 16:30:06.013 | 1 | 112.168 | |
| 1 | 112.168 | |||
| 1 | 112.168 | |||
| 05/11/2025 | 16:29:51.934 | 1 | 112.146 | |
| 1 | 112.146 | |||
| 1 | 112.146 |
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
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 CET (UTC+1)
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
05/11/2025 @ 18:56:40
Last Update:
05/11/2025 @ 18:56:40