Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2378

2067

94.426

Date	Time	Volume	Order Volume	Price
02/05/2025	16:03:12.690	5		94.426
			5	94.426
			5	94.426
02/05/2025	16:02:43.789	3		94.33
			3	94.33
			3	94.33
02/05/2025	16:02:39.266	4		94.404
			4	94.404
			4	94.404
02/05/2025	16:02:15.214	3		94.28
			3	94.28
			3	94.28
02/05/2025	16:02:03.947	2		94.282
			2	94.282
			2	94.282
02/05/2025	16:00:13.105	1		94.33
			1	94.33
			1	94.33
02/05/2025	16:00:00.740	45		94.30
			45	94.30
			45	94.30
02/05/2025	15:59:37.979	89		94.234
			89	94.234
			89	94.234
02/05/2025	15:59:27.441	2		94.26
			2	94.26
			2	94.26
02/05/2025	15:59:25.130	4		94.232
			4	94.232
			4	94.232
02/05/2025	15:59:21.099	1		94.272
			1	94.272
			1	94.272
02/05/2025	15:58:54.192	48		94.248
			48	94.248
			48	94.248
02/05/2025	15:58:39.446	5		94.238
			5	94.238
			5	94.238
02/05/2025	15:58:33.622	3		94.21
			3	94.21
			3	94.21
02/05/2025	15:58:07.094	351		94.266
			351	94.266
			351	94.266
02/05/2025	15:57:47.413	3		94.236
			3	94.236
			3	94.236
02/05/2025	15:57:39.569	3		94.238
			3	94.238
			3	94.238
02/05/2025	15:57:15.320	16		94.208
			16	94.208
			16	94.208
02/05/2025	15:56:11.421	1		94.398
			1	94.398
			1	94.398
02/05/2025	15:55:43.648	1		94.378
			1	94.378
			1	94.378
02/05/2025	15:55:10.755	5		94.23
			5	94.23
			5	94.23
02/05/2025	15:54:44.089	4		94.264
			4	94.264
			4	94.264
02/05/2025	15:54:34.734	4		94.292
			4	94.292
			4	94.292
02/05/2025	15:54:30.502	1		94.296
			1	94.296
			1	94.296
02/05/2025	15:54:14.895	1		94.18
			1	94.18
			1	94.18
02/05/2025	15:54:12.983	4		94.30
			4	94.30
			4	94.30
02/05/2025	15:54:04.426	1		94.30
			1	94.30
			1	94.30
02/05/2025	15:53:41.485	50		94.204
			50	94.204
			50	94.204
02/05/2025	15:53:41.307	21		94.238
			21	94.238
			21	94.238
02/05/2025	15:53:36.050	2		94.258
			2	94.258
			2	94.258
02/05/2025	15:53:04.163	30		94.082
			30	94.082
			30	94.082
02/05/2025	15:53:03.429	3		94.13
			3	94.13
			3	94.13
02/05/2025	15:53:02.121	1		94.134
			1	94.134
			1	94.134
02/05/2025	15:52:45.953	200		94.00
			200	94.00
			200	94.00
02/05/2025	15:52:08.680	3		94.106
			3	94.106
			3	94.106
02/05/2025	15:51:49.276	15		94.078
			15	94.078
			15	94.078
02/05/2025	15:51:06.765	3		94.224
			3	94.224
			3	94.224
02/05/2025	15:50:57.438	6		94.30
			6	94.30
			6	94.30
02/05/2025	15:50:55.892	3		94.21
			3	94.21
			3	94.21
02/05/2025	15:50:43.215	3		94.256
			3	94.256
			3	94.256
02/05/2025	15:50:09.384	1		94.252
			1	94.252
			1	94.252
02/05/2025	15:50:05.880	1		94.222
			1	94.222
			1	94.222
02/05/2025	15:49:37.933	1		94.268
			1	94.268
			1	94.268
02/05/2025	15:49:14.513	5		94.296
			5	94.296
			5	94.296
02/05/2025	15:48:25.485	5		94.30
			5	94.30
			5	94.30
02/05/2025	15:48:20.607	42		94.302
			42	94.302
			42	94.302
02/05/2025	15:47:34.069	2		94.404
			2	94.404
			2	94.404
02/05/2025	15:47:26.283	11		94.402
			11	94.402
			11	94.402
02/05/2025	15:47:00.024	1		94.374
			1	94.374
			1	94.374
02/05/2025	15:46:51.638	1		94.416
			1	94.416
			1	94.416
02/05/2025	15:46:36.934	14		94.426
			14	94.426
			14	94.426
02/05/2025	15:46:31.239	2		94.462
			2	94.462
			2	94.462
02/05/2025	15:46:13.121	1		94.40
			1	94.40
			1	94.40
02/05/2025	15:46:05.711	66		94.50
			66	94.50
			66	94.50
02/05/2025	15:46:03.244	6		94.424
			6	94.424
			6	94.424
02/05/2025	15:45:53.793	2		94.566
			2	94.566
			2	94.566
02/05/2025	15:45:27.921	5		94.432
			5	94.432
			5	94.432
02/05/2025	15:44:24.309	4		94.438
			4	94.438
			4	94.438
02/05/2025	15:44:05.896	2		94.57
			2	94.57
			2	94.57
02/05/2025	15:44:05.493	3		94.57
			3	94.57
			3	94.57
02/05/2025	15:43:53.719	20		94.426
			20	94.426
			20	94.426
02/05/2025	15:43:51.002	11		94.57
			11	94.57
			11	94.57
02/05/2025	15:43:10.516	20		94.49
			20	94.49
			20	94.49
02/05/2025	15:42:50.914	5		94.504
			5	94.504
			5	94.504
02/05/2025	15:42:43.771	1		94.496
			1	94.496
			1	94.496
02/05/2025	15:42:36.929	1		94.542
			1	94.542
			1	94.542
02/05/2025	15:42:26.859	75		94.58
			15	94.58
			60	94.58
			75	94.58
02/05/2025	15:42:18.563	1		94.554
			1	94.554
			1	94.554
02/05/2025	15:42:18.511	1		94.554
			1	94.554
			1	94.554
02/05/2025	15:41:16.023	2		94.562
			2	94.562
			2	94.562
02/05/2025	15:41:05.352	1		94.49
			1	94.49
			1	94.49
02/05/2025	15:40:58.360	3		94.49
			3	94.49
			3	94.49
02/05/2025	15:40:32.706	1		94.464
			1	94.464
			1	94.464
02/05/2025	15:40:05.183	1		94.558
			1	94.558
			1	94.558
02/05/2025	15:39:24.925	6		94.48
			6	94.48
			6	94.48
02/05/2025	15:39:15.767	1		94.484
			1	94.484
			1	94.484
02/05/2025	15:39:12.551	20		94.482
			20	94.482
			20	94.482
02/05/2025	15:39:01.983	3		94.434
			3	94.434
			3	94.434
02/05/2025	15:38:43.260	3		94.448
			3	94.448
			3	94.448
02/05/2025	15:37:54.856	3		94.414
			3	94.414
			3	94.414
02/05/2025	15:37:19.423	6		94.474
			6	94.474
			6	94.474
02/05/2025	15:36:57.341	25		94.494
			25	94.494
			25	94.494
02/05/2025	15:36:45.705	1 995		94.55
			1 995	94.55
			1 995	94.55
02/05/2025	15:36:38.856	1		94.574
			1	94.574
			1	94.574
02/05/2025	15:36:27.756	1		94.572
			1	94.572
			1	94.572
02/05/2025	15:36:24.637	610		94.60
			610	94.60
			610	94.60
02/05/2025	15:36:01.477	200		94.63
			200	94.63
			200	94.63
02/05/2025	15:34:29.347	1		94.77
			1	94.77
			1	94.77
02/05/2025	15:33:29.486	5		94.866
			5	94.866
			5	94.866
02/05/2025	15:33:17.299	5		94.866
			5	94.866
			5	94.866
02/05/2025	15:32:34.427	4		94.844
			4	94.844
			4	94.844
02/05/2025	15:32:15.209	1		94.814
			1	94.814
			1	94.814
02/05/2025	15:32:12.392	4		94.654
			4	94.654
			4	94.654
02/05/2025	15:32:00.829	1		94.838
			1	94.838
			1	94.838
02/05/2025	15:31:59.622	76		94.55
			76	94.55
			76	94.55
02/05/2025	15:31:59.017	1		94.838
			1	94.838
			1	94.838
02/05/2025	15:31:39.902	2		94.814
			2	94.814
			2	94.814
02/05/2025	15:31:31.952	2		94.744
			2	94.744
			2	94.744
02/05/2025	15:31:31.697	107		94.60
			107	94.60
			107	94.60
02/05/2025	15:31:08.104	3		94.722
			3	94.722
			3	94.722
02/05/2025	15:31:01.860	1		94.556
			1	94.556
			1	94.556
02/05/2025	15:30:49.081	7		94.668
			7	94.668
			7	94.668
02/05/2025	15:30:47.974	2		94.668
			2	94.668
			2	94.668
02/05/2025	15:30:04.486	4		94.458
			4	94.458
			4	94.458
02/05/2025	15:29:40.941	2		94.666
			2	94.666
			2	94.666
02/05/2025	15:29:28.970	3		94.634
			3	94.634
			3	94.634
02/05/2025	15:29:06.940	3		94.566
			3	94.566
			3	94.566
02/05/2025	15:29:04.442	11		94.566
			11	94.566
			11	94.566
02/05/2025	15:28:54.643	6		94.492
			6	94.492
			5	94.492
			1	94.492
02/05/2025	15:28:09.981	3		94.638
			3	94.638
			3	94.638
02/05/2025	15:27:50.554	2		94.57
			2	94.57
			2	94.57
02/05/2025	15:27:01.740	121		94.632
			121	94.632
			121	94.632
02/05/2025	15:26:51.779	5		94.584
			5	94.584
			5	94.584
02/05/2025	15:26:22.313	10		94.678
			10	94.678
			10	94.678
02/05/2025	15:26:17.558	2		94.678
			2	94.678
			2	94.678
02/05/2025	15:26:05.780	1		94.696
			1	94.696
			1	94.696
02/05/2025	15:25:56.422	2		94.696
			2	94.696
			2	94.696
02/05/2025	15:25:31.166	2		94.726
			2	94.726
			2	94.726
02/05/2025	15:25:29.962	1		94.722
			1	94.722
			1	94.722
02/05/2025	15:25:01.177	3		94.728
			3	94.728
			3	94.728
02/05/2025	15:24:40.955	3		94.684
			3	94.684
			3	94.684
02/05/2025	15:24:39.655	7		94.716
			7	94.716
			7	94.716
02/05/2025	15:24:39.552	1		94.664
			1	94.664
			1	94.664
02/05/2025	15:23:49.842	1		94.782
			1	94.782
			1	94.782
02/05/2025	15:22:25.520	12		94.822
			12	94.822
			12	94.822
02/05/2025	15:22:12.744	1		94.796
			1	94.796
			1	94.796
02/05/2025	15:21:54.825	2		94.73
			2	94.73
			2	94.73
02/05/2025	15:21:51.004	2		94.816
			2	94.816
			2	94.816
02/05/2025	15:21:41.538	10		94.842
			10	94.842
			10	94.842
02/05/2025	15:21:26.548	1		94.816
			1	94.816
			1	94.816
02/05/2025	15:21:24.630	2		94.816
			2	94.816
			2	94.816
02/05/2025	15:19:55.971	10		94.858
			10	94.858
			10	94.858
02/05/2025	15:19:52.646	26		94.862
			25	94.862
			26	94.862
			1	94.862
02/05/2025	15:19:31.425	3		94.836
			3	94.836
			3	94.836
02/05/2025	15:19:11.314	1		94.85
			1	94.85
			1	94.85
02/05/2025	15:18:52.509	3		94.86
			3	94.86
			3	94.86
02/05/2025	15:18:49.804	349		94.804
			349	94.804
			349	94.804
02/05/2025	15:18:15.372	27		94.848
			27	94.848
			27	94.848
02/05/2025	15:17:38.951	15		94.886
			15	94.886
			15	94.886
02/05/2025	15:17:16.105	22		94.914
			22	94.914
			22	94.914
02/05/2025	15:17:11.272	12		94.874
			12	94.874
			12	94.874
02/05/2025	15:17:10.668	1		94.924
			1	94.924
			1	94.924
02/05/2025	15:15:53.874	4		94.84
			4	94.84
			4	94.84
02/05/2025	15:15:46.925	2		94.918
			2	94.918
			2	94.918
02/05/2025	15:15:28.003	32		94.948
			32	94.948
			32	94.948
02/05/2025	15:15:07.825	2		95.016
			2	95.016
			2	95.016
02/05/2025	15:15:07.772	12		95.016
			12	95.016
			12	95.016
02/05/2025	15:14:56.681	30		95.02
			30	95.02
			30	95.02
02/05/2025	15:14:18.565	5		95.00
			5	95.00
			5	95.00
02/05/2025	15:13:58.636	1		95.038
			1	95.038
			1	95.038
02/05/2025	15:13:44.246	3		95.056
			3	95.056
			3	95.056
02/05/2025	15:13:40.137	12		95.054
			12	95.054
			12	95.054
02/05/2025	15:13:32.858	241		95.00
			40	95.00
			25	95.00
			16	95.00
			241	95.00
			15	95.00
			12	95.00
			12	95.00
			121	95.00
02/05/2025	15:13:15.053	25		95.036
			25	95.036
			4	95.036
			6	95.036
			15	95.036
02/05/2025	15:12:57.601	10		95.01
			4	95.01
			10	95.01
			6	95.01
02/05/2025	15:10:35.247	3		94.936
			3	94.936
			3	94.936
02/05/2025	15:10:07.462	2		94.98
			2	94.98
			2	94.98
02/05/2025	15:09:01.344	1		94.964
			1	94.964
			1	94.964
02/05/2025	15:08:43.357	102		94.90
			3	94.90
			99	94.90
			102	94.90
02/05/2025	15:08:40.115	2		94.956
			2	94.956
			2	94.956
02/05/2025	15:08:16.066	16		94.878
			16	94.878
			16	94.878
02/05/2025	15:07:28.965	1		94.936
			1	94.936
			1	94.936
02/05/2025	15:07:22.320	3		94.866
			3	94.866
			3	94.866
02/05/2025	15:07:04.619	1		94.948
			1	94.948
			1	94.948
02/05/2025	15:07:01.398	2		94.948
			2	94.948
			2	94.948
02/05/2025	15:05:47.712	2		94.936
			2	94.936
			2	94.936
02/05/2025	15:05:26.880	3		94.93
			3	94.93
			3	94.93
02/05/2025	15:05:26.508	42		94.93
			42	94.93
			42	94.93
02/05/2025	15:05:14.818	4		94.904
			4	94.904
			4	94.904
02/05/2025	15:05:06.364	4		94.972
			4	94.972
			4	94.972
02/05/2025	15:04:13.735	1		94.968
			1	94.968
			1	94.968
02/05/2025	15:04:09.208	1		94.958
			1	94.958
			1	94.958
02/05/2025	15:03:49.487	2		94.976
			2	94.976
			2	94.976
02/05/2025	15:03:40.632	1		94.998
			1	94.998
			1	94.998
02/05/2025	15:03:33.767	55		94.966
			55	94.966
			55	94.966
02/05/2025	15:03:16.586	2		94.97
			2	94.97
			2	94.97
02/05/2025	15:02:22.945	13		94.998
			13	94.998
			13	94.998
02/05/2025	15:01:57.479	152		94.952
			152	94.952
			152	94.952
02/05/2025	15:00:57.412	3		94.864
			3	94.864
			3	94.864
02/05/2025	15:00:47.273	1		94.936
			1	94.936
			1	94.936
02/05/2025	15:00:18.871	3		94.968
			3	94.968
			3	94.968
02/05/2025	14:59:25.639	1		94.93
			1	94.93
			1	94.93
02/05/2025	14:59:02.897	3		94.938
			3	94.938
			3	94.938
02/05/2025	14:59:02.792	10		94.938
			10	94.938
			10	94.938
02/05/2025	14:58:58.462	1		94.958
			1	94.958
			1	94.958
02/05/2025	14:58:49.412	5		94.902
			5	94.902
			5	94.902
02/05/2025	14:58:42.374	7		94.96
			7	94.96
			7	94.96
02/05/2025	14:58:40.156	2		94.956
			2	94.956
			2	94.956
02/05/2025	14:58:25.863	3		94.988
			3	94.988
			3	94.988
02/05/2025	14:58:19.559	8		94.984
			8	94.984
			8	94.984
02/05/2025	14:58:16.200	1		94.99
			1	94.99
			1	94.99
02/05/2025	14:58:07.111	4		94.998
			4	94.998
			4	94.998
02/05/2025	14:57:38.248	92		94.91
			92	94.91
			92	94.91
02/05/2025	14:56:52.779	6		94.918
			6	94.918
			6	94.918
02/05/2025	14:56:20.651	15		94.93
			15	94.93
			15	94.93
02/05/2025	14:56:18.674	3		94.922
			3	94.922
			3	94.922
02/05/2025	14:55:45.972	32		94.868
			32	94.868
			32	94.868
02/05/2025	14:55:38.633	3		94.83
			3	94.83
			3	94.83
02/05/2025	14:55:16.303	1		94.838
			1	94.838
			1	94.838
02/05/2025	14:55:14.191	6		94.838
			6	94.838
			6	94.838
02/05/2025	14:55:11.773	1		94.836
			1	94.836
			1	94.836
02/05/2025	14:53:54.874	1		94.622
			1	94.622
			1	94.622
02/05/2025	14:53:29.389	23		94.638
			23	94.638
			23	94.638
02/05/2025	14:53:24.418	36		94.674
			36	94.674
			36	94.674
02/05/2025	14:52:36.606	6		94.648
			6	94.648
			6	94.648
02/05/2025	14:52:29.568	4		94.572
			4	94.572
			4	94.572
02/05/2025	14:52:24.133	4		94.638
			4	94.638
			4	94.638
02/05/2025	14:51:58.175	7		94.636
			7	94.636
			7	94.636
02/05/2025	14:51:52.448	2		94.636
			2	94.636
			2	94.636
02/05/2025	14:51:52.241	37		94.636
			37	94.636
			37	94.636
02/05/2025	14:51:47.412	6		94.648
			6	94.648
			6	94.648
02/05/2025	14:51:06.747	16		94.73
			16	94.73
			16	94.73
02/05/2025	14:51:04.598	20		94.69
			20	94.69
			20	94.69
02/05/2025	14:51:04.534	9		94.73
			9	94.73
			9	94.73
02/05/2025	14:50:41.382	1		94.714
			1	94.714
			1	94.714
02/05/2025	14:50:24.680	6		94.712
			6	94.712
			6	94.712
02/05/2025	14:49:55.299	6		94.734
			6	94.734
			6	94.734
02/05/2025	14:49:38.893	6		94.696
			6	94.696
			6	94.696
02/05/2025	14:48:35.319	1 600		94.75
			1 600	94.75
			1 600	94.75
02/05/2025	14:48:29.235	2		94.748
			2	94.748
			2	94.748
02/05/2025	14:47:15.415	1		94.654
			1	94.654
			1	94.654
02/05/2025	14:46:20.051	6		94.658
			6	94.658
			6	94.658
02/05/2025	14:46:13.398	3		94.574
			3	94.574
			3	94.574
02/05/2025	14:45:09.490	2		94.61
			2	94.61
			2	94.61
02/05/2025	14:45:01.335	2		94.582
			2	94.582
			2	94.582
02/05/2025	14:45:00.939	3		94.582
			3	94.582
			3	94.582
02/05/2025	14:43:49.346	10		94.568
			10	94.568
			10	94.568
02/05/2025	14:43:36.416	11		94.566
			11	94.566
			11	94.566
02/05/2025	14:43:34.906	4		94.57
			4	94.57
			4	94.57
02/05/2025	14:43:17.295	53		94.468
			53	94.468
			53	94.468
02/05/2025	14:43:04.917	4		94.498
			4	94.498
			4	94.498
02/05/2025	14:42:48.016	1		94.536
			1	94.536
			1	94.536
02/05/2025	14:42:45.200	2		94.478
			2	94.478
			2	94.478
02/05/2025	14:42:34.331	6		94.524
			6	94.524
			6	94.524
02/05/2025	14:42:22.266	2		94.482
			2	94.482
			2	94.482
02/05/2025	14:42:17.939	1		94.49
			1	94.49
			1	94.49
02/05/2025	14:42:12.400	2		94.498
			2	94.498
			2	94.498
02/05/2025	14:42:11.591	2		94.48
			2	94.48
			2	94.48
02/05/2025	14:42:07.572	2		94.428
			2	94.428
			2	94.428
02/05/2025	14:42:06.872	10		94.50
			10	94.50
			10	94.50
02/05/2025	14:42:03.342	1		94.54
			1	94.54
			1	94.54
02/05/2025	14:42:01.933	3		94.418
			3	94.418
			3	94.418
02/05/2025	14:41:53.279	3		94.562
			3	94.562
			3	94.562
02/05/2025	14:40:43.594	22		94.604
			22	94.604
			22	94.604
02/05/2025	14:40:35.298	6		94.626
			6	94.626
			6	94.626
02/05/2025	14:40:22.108	3		94.604
			3	94.604
			3	94.604
02/05/2025	14:39:56.447	30		94.612
			30	94.612
			30	94.612
02/05/2025	14:39:31.117	6		94.584
			6	94.584
			6	94.584
02/05/2025	14:39:23.136	1		94.632
			1	94.632
			1	94.632
02/05/2025	14:39:20.221	600		94.64
			600	94.64
			600	94.64
02/05/2025	14:39:01.409	1		94.624
			1	94.624
			1	94.624
02/05/2025	14:38:58.287	3		94.65
			3	94.65
			3	94.65
02/05/2025	14:38:54.598	70		94.596
			70	94.596
			70	94.596
02/05/2025	14:38:44.797	3		94.584
			3	94.584
			3	94.584
02/05/2025	14:38:22.459	5		94.728
			5	94.728
			5	94.728
02/05/2025	14:37:17.064	8		94.686
			8	94.686
			8	94.686
02/05/2025	14:37:00.856	6		94.676
			6	94.676
			6	94.676
02/05/2025	14:36:34.708	3		94.598
			3	94.598
			3	94.598
02/05/2025	14:36:28.771	1		94.696
			1	94.696
			1	94.696
02/05/2025	14:36:24.848	1		94.65
			1	94.65
			1	94.65
02/05/2025	14:36:17.501	1		94.582
			1	94.582
			1	94.582
02/05/2025	14:36:03.210	1		94.672
			1	94.672
			1	94.672
02/05/2025	14:35:33.941	1		94.66
			1	94.66
			1	94.66
02/05/2025	14:34:48.032	1		94.674
			1	94.674
			1	94.674
02/05/2025	14:33:49.756	2		94.622
			2	94.622
			2	94.622
02/05/2025	14:33:33.553	1		94.446
			1	94.446
			1	94.446
02/05/2025	14:33:24.189	3		94.438
			3	94.438
			3	94.438
02/05/2025	14:32:43.743	1		94.62
			1	94.62
			1	94.62
02/05/2025	14:32:33.379	2		94.56
			2	94.56
			2	94.56
02/05/2025	14:31:00.547	3		94.728
			3	94.728
			3	94.728
02/05/2025	14:30:58.985	28		94.50
			28	94.50
			28	94.50
02/05/2025	14:30:50.548	3		94.572
			3	94.572
			3	94.572
02/05/2025	14:30:46.625	53		94.588
			23	94.588
			53	94.588
			30	94.588
02/05/2025	14:29:38.001	1		94.204
			1	94.204
			1	94.204
02/05/2025	14:28:53.813	10		94.148
			10	94.148
			10	94.148
02/05/2025	14:28:30.038	4		94.05
			4	94.05
			4	94.05
02/05/2025	14:27:38.789	2		94.17
			2	94.17
			2	94.17
02/05/2025	14:27:36.784	20		94.17
			20	94.17
			20	94.17
02/05/2025	14:26:30.706	11		94.172
			11	94.172
			11	94.172
02/05/2025	14:25:57.938	150		94.15
			150	94.15
			150	94.15
02/05/2025	14:25:45.229	2		94.132
			2	94.132
			2	94.132
02/05/2025	14:23:45.993	1		94.116
			1	94.116
			1	94.116
02/05/2025	14:22:15.427	3		94.086
			3	94.086
			3	94.086
02/05/2025	14:21:31.754	1		94.052
			1	94.052
			1	94.052
02/05/2025	14:20:44.244	4		94.006
			4	94.006
			4	94.006
02/05/2025	14:20:40.016	1		94.056
			1	94.056
			1	94.056
02/05/2025	14:19:46.999	1		94.044
			1	94.044
			1	94.044
02/05/2025	14:18:50.957	22		94.066
			22	94.066
			22	94.066
02/05/2025	14:18:46.010	1		94.068
			1	94.068
			1	94.068
02/05/2025	14:18:45.612	3		94.068
			3	94.068
			3	94.068
02/05/2025	14:18:40.579	5		94.052
			5	94.052
			5	94.052
02/05/2025	14:18:40.517	5		94.078
			5	94.078
			5	94.078
02/05/2025	14:18:22.860	4		94.084
			4	94.084
			4	94.084
02/05/2025	14:18:12.896	1		94.066
			1	94.066
			1	94.066
02/05/2025	14:18:11.891	1		94.066
			1	94.066
			1	94.066
02/05/2025	14:17:44.927	1		94.084
			1	94.084
			1	94.084
02/05/2025	14:14:44.208	2		94.06
			2	94.06
			2	94.06
02/05/2025	14:14:32.443	2		94.03
			2	94.03
			2	94.03
02/05/2025	14:14:31.639	3		94.006
			3	94.006
			3	94.006
02/05/2025	14:14:08.388	1		94.048
			1	94.048
			1	94.048
02/05/2025	14:13:54.503	1		94.048
			1	94.048
			1	94.048
02/05/2025	14:12:39.632	2		94.062
			2	94.062
			2	94.062
02/05/2025	14:12:22.816	3		94.074
			3	94.074
			3	94.074
02/05/2025	14:11:33.939	1		94.04
			1	94.04
			1	94.04
02/05/2025	14:10:21.771	3		94.03
			3	94.03
			3	94.03
02/05/2025	14:09:57.624	5		94.052
			5	94.052
			5	94.052
02/05/2025	14:09:55.711	32		94.03
			32	94.03
			32	94.03
02/05/2025	14:09:48.068	2		94.046
			2	94.046
			2	94.046
02/05/2025	14:09:38.208	1		94.054
			1	94.054
			1	94.054
02/05/2025	14:09:37.294	1		94.056
			1	94.056
			1	94.056
02/05/2025	14:09:35.887	1		94.056
			1	94.056
			1	94.056
02/05/2025	14:09:26.241	1		94.048
			1	94.048
			1	94.048
02/05/2025	14:09:18.990	3		94.03
			3	94.03
			3	94.03
02/05/2025	14:09:11.244	11		94.036
			11	94.036
			11	94.036
02/05/2025	14:08:41.359	8		94.03
			8	94.03
			8	94.03
02/05/2025	14:08:31.799	1		94.018
			1	94.018
			1	94.018
02/05/2025	14:07:16.241	22		94.03
			22	94.03
			22	94.03
02/05/2025	14:05:10.600	50		94.002
			50	94.002
			50	94.002
02/05/2025	14:05:10.445	1		94.002
			1	94.002
			1	94.002
02/05/2025	14:04:53.657	18		93.96
			18	93.96
			18	93.96
02/05/2025	14:02:02.689	3		93.924
			3	93.924
			3	93.924
02/05/2025	14:01:35.725	5		93.978
			5	93.978
			5	93.978
02/05/2025	14:01:02.925	2		93.934
			2	93.934
			2	93.934
02/05/2025	14:00:47.126	2		93.918
			2	93.918
			2	93.918
02/05/2025	14:00:46.948	19		93.92
			19	93.92
			19	93.92
02/05/2025	13:58:39.030	1		93.99
			1	93.99
			1	93.99
02/05/2025	13:58:17.101	1		93.95
			1	93.95
			1	93.95
02/05/2025	13:57:51.834	3		93.914
			3	93.914
			3	93.914
02/05/2025	13:57:47.909	2		93.928
			2	93.928
			2	93.928

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: 95.0121 / Ask: 95.0539
Volume: 44 273
+1.39%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 16:03:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice