Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1978

1885

103.47

Date	Time	Volume	Order Volume	Price
05/08/2025	19:40:43.928	2		103.47
			2	103.47
			2	103.47
05/08/2025	19:36:42.594	96		103.366
			96	103.366
			96	103.366
05/08/2025	19:35:55.612	4		103.414
			4	103.414
			4	103.414
05/08/2025	19:35:19.410	2		103.404
			2	103.404
			2	103.404
05/08/2025	19:35:14.737	5		103.404
			5	103.404
			5	103.404
05/08/2025	19:34:02.283	1		103.352
			1	103.352
			1	103.352
05/08/2025	19:32:36.255	1		103.394
			1	103.394
			1	103.394
05/08/2025	19:32:26.706	1		103.404
			1	103.404
			1	103.404
05/08/2025	19:31:58.831	1		103.402
			1	103.402
			1	103.402
05/08/2025	19:31:49.872	1		103.336
			1	103.336
			1	103.336
05/08/2025	19:31:48.361	1		103.404
			1	103.404
			1	103.404
05/08/2025	19:31:17.864	3		103.376
			3	103.376
			3	103.376
05/08/2025	19:31:09.005	1		103.446
			1	103.446
			1	103.446
05/08/2025	19:31:06.183	1		103.446
			1	103.446
			1	103.446
05/08/2025	19:30:48.779	1		103.432
			1	103.432
			1	103.432
05/08/2025	19:30:15.971	1		103.422
			1	103.422
			1	103.422
05/08/2025	19:29:46.601	25		103.432
			25	103.432
			25	103.432
05/08/2025	19:29:30.389	1		103.432
			1	103.432
			1	103.432
05/08/2025	19:29:09.857	7		103.364
			7	103.364
			7	103.364
05/08/2025	19:27:49.252	3		103.344
			3	103.344
			3	103.344
05/08/2025	19:27:28.725	1		103.398
			1	103.398
			1	103.398
05/08/2025	19:26:16.467	1		103.402
			1	103.402
			1	103.402
05/08/2025	19:26:01.964	5		103.40
			5	103.40
			5	103.40
05/08/2025	19:25:24.532	1		103.38
			1	103.38
			1	103.38
05/08/2025	19:24:09.159	1		103.334
			1	103.334
			1	103.334
05/08/2025	19:23:40.981	1		103.346
			1	103.346
			1	103.346
05/08/2025	19:23:22.467	2		103.342
			2	103.342
			2	103.342
05/08/2025	19:22:48.662	3		103.27
			3	103.27
			3	103.27
05/08/2025	19:22:40.009	1		103.322
			1	103.322
			1	103.322
05/08/2025	19:22:32.585	1		103.264
			1	103.264
			1	103.264
05/08/2025	19:22:22.806	2		103.326
			2	103.326
			2	103.326
05/08/2025	19:21:51.003	1		103.342
			1	103.342
			1	103.342
05/08/2025	19:20:59.785	1		103.31
			1	103.31
			1	103.31
05/08/2025	19:20:18.602	2		103.276
			2	103.276
			2	103.276
05/08/2025	19:19:57.174	1		103.35
			1	103.35
			1	103.35
05/08/2025	19:19:54.354	2		103.35
			2	103.35
			2	103.35
05/08/2025	19:19:37.145	1		103.356
			1	103.356
			1	103.356
05/08/2025	19:18:44.978	50		103.352
			50	103.352
			50	103.352
05/08/2025	19:17:49.544	3		103.248
			3	103.248
			3	103.248
05/08/2025	19:17:25.190	1		103.296
			1	103.296
			1	103.296
05/08/2025	19:16:02.855	1		103.36
			1	103.36
			1	103.36
05/08/2025	19:15:52.293	1		103.338
			1	103.338
			1	103.338
05/08/2025	19:15:27.978	1		103.35
			1	103.35
			1	103.35
05/08/2025	19:14:00.896	22		103.268
			22	103.268
			22	103.268
05/08/2025	19:13:53.203	1		103.334
			1	103.334
			1	103.334
05/08/2025	19:13:13.046	5		103.336
			5	103.336
			5	103.336
05/08/2025	19:13:11.332	1		103.27
			1	103.27
			1	103.27
05/08/2025	19:12:52.004	1		103.344
			1	103.344
			1	103.344
05/08/2025	19:12:18.192	3		103.276
			3	103.276
			3	103.276
05/08/2025	19:12:11.753	135		103.336
			135	103.336
			135	103.336
05/08/2025	19:11:02.200	44		103.334
			44	103.334
			44	103.334
05/08/2025	19:10:29.346	10		103.304
			10	103.304
			10	103.304
05/08/2025	19:10:05.338	1		103.314
			1	103.314
			1	103.314
05/08/2025	19:09:56.282	6		103.314
			6	103.314
			6	103.314
05/08/2025	19:07:51.582	1		103.258
			1	103.258
			1	103.258
05/08/2025	19:07:17.673	3		103.254
			3	103.254
			3	103.254
05/08/2025	19:07:16.967	1		103.312
			1	103.312
			1	103.312
05/08/2025	19:07:10.627	1		103.304
			1	103.304
			1	103.304
05/08/2025	19:06:22.121	10		103.318
			10	103.318
			10	103.318
05/08/2025	19:06:01.626	3		103.31
			3	103.31
			3	103.31
05/08/2025	19:05:56.165	2		103.304
			2	103.304
			2	103.304
05/08/2025	19:05:55.155	2		103.304
			2	103.304
			2	103.304
05/08/2025	19:05:17.413	1		103.284
			1	103.284
			1	103.284
05/08/2025	19:04:43.287	2		103.292
			2	103.292
			2	103.292
05/08/2025	19:03:11.107	1		103.316
			1	103.316
			1	103.316
05/08/2025	19:02:37.676	1		103.254
			1	103.254
			1	103.254
05/08/2025	19:00:42.330	1		103.278
			1	103.278
			1	103.278
05/08/2025	19:00:10.935	1		103.25
			1	103.25
			1	103.25
05/08/2025	18:59:54.540	2		103.198
			2	103.198
			2	103.198
05/08/2025	18:59:33.065	4		103.19
			4	103.19
			4	103.19
05/08/2025	18:59:20.730	1		103.186
			1	103.186
			1	103.186
05/08/2025	18:59:20.532	1		103.186
			1	103.186
			1	103.186
05/08/2025	18:59:06.845	49		103.262
			49	103.262
			49	103.262
05/08/2025	18:55:18.081	3		103.248
			3	103.248
			3	103.248
05/08/2025	18:54:53.940	1		103.306
			1	103.306
			1	103.306
05/08/2025	18:50:46.421	1		103.20
			1	103.20
			1	103.20
05/08/2025	18:50:41.396	1		103.198
			1	103.198
			1	103.198
05/08/2025	18:50:30.525	2		103.196
			2	103.196
			2	103.196
05/08/2025	18:50:24.888	2		103.18
			2	103.18
			2	103.18
05/08/2025	18:49:45.446	1		103.086
			1	103.086
			1	103.086
05/08/2025	18:47:41.368	7		103.052
			7	103.052
			7	103.052
05/08/2025	18:42:46.235	2		103.188
			2	103.188
			2	103.188
05/08/2025	18:41:12.863	350		103.158
			350	103.158
			350	103.158
05/08/2025	18:39:42.829	1		103.27
			1	103.27
			1	103.27
05/08/2025	18:39:35.088	1		103.21
			1	103.21
			1	103.21
05/08/2025	18:39:03.759	1		103.168
			1	103.168
			1	103.168
05/08/2025	18:38:42.905	2		103.268
			2	103.268
			2	103.268
05/08/2025	18:37:54.866	1		103.216
			1	103.216
			1	103.216
05/08/2025	18:37:53.356	10		103.218
			10	103.218
			10	103.218
05/08/2025	18:37:47.514	3		103.214
			3	103.214
			3	103.214
05/08/2025	18:37:40.070	15		103.29
			15	103.29
			15	103.29
05/08/2025	18:36:47.064	1		103.296
			1	103.296
			1	103.296
05/08/2025	18:36:47.005	1		103.296
			1	103.296
			1	103.296
05/08/2025	18:36:35.216	1		103.286
			1	103.286
			1	103.286
05/08/2025	18:36:02.535	100		103.292
			100	103.292
			100	103.292
05/08/2025	18:34:45.755	2		103.326
			2	103.326
			2	103.326
05/08/2025	18:33:49.306	5		103.348
			5	103.348
			5	103.348
05/08/2025	18:33:18.831	3		103.284
			3	103.284
			3	103.284
05/08/2025	18:33:08.466	1		103.358
			1	103.358
			1	103.358
05/08/2025	18:32:46.032	1		103.362
			1	103.362
			1	103.362
05/08/2025	18:32:41.706	3		103.29
			3	103.29
			3	103.29
05/08/2025	18:32:40.199	3		103.354
			3	103.354
			3	103.354
05/08/2025	18:30:15.211	1		103.302
			1	103.302
			1	103.302
05/08/2025	18:30:08.153	351		103.30
			351	103.30
			351	103.30
05/08/2025	18:30:05.540	1		103.226
			1	103.226
			1	103.226
05/08/2025	18:29:57.108	5		103.296
			5	103.296
			5	103.296
05/08/2025	18:28:36.280	1		103.306
			1	103.306
			1	103.306
05/08/2025	18:28:29.761	1		103.304
			1	103.304
			1	103.304
05/08/2025	18:28:18.488	4		103.232
			4	103.232
			4	103.232
05/08/2025	18:27:41.765	1		103.278
			1	103.278
			1	103.278
05/08/2025	18:27:26.174	2		103.298
			2	103.298
			2	103.298
05/08/2025	18:26:48.332	11		103.224
			11	103.224
			11	103.224
05/08/2025	18:26:44.514	1		103.298
			1	103.298
			1	103.298
05/08/2025	18:25:19.184	3		103.186
			3	103.186
			3	103.186
05/08/2025	18:24:54.534	49		103.25
			49	103.25
			49	103.25
05/08/2025	18:24:20.427	4		103.296
			4	103.296
			4	103.296
05/08/2025	18:23:28.709	1		103.306
			1	103.306
			1	103.306
05/08/2025	18:23:08.803	1		103.31
			1	103.31
			1	103.31
05/08/2025	18:22:41.044	2		103.306
			2	103.306
			2	103.306
05/08/2025	18:19:56.203	1		103.304
			1	103.304
			1	103.304
05/08/2025	18:18:50.079	2		103.292
			2	103.292
			2	103.292
05/08/2025	18:18:43.503	1		103.228
			1	103.228
			1	103.228
05/08/2025	18:18:05.139	10		103.256
			10	103.256
			10	103.256
05/08/2025	18:17:26.970	20		103.25
			20	103.25
			20	103.25
05/08/2025	18:17:04.944	1		103.198
			1	103.198
			1	103.198
05/08/2025	18:16:40.190	25		103.178
			25	103.178
			25	103.178
05/08/2025	18:16:11.416	1		103.242
			1	103.242
			1	103.242
05/08/2025	18:14:26.455	20		103.208
			20	103.208
			20	103.208
05/08/2025	18:12:37.514	1		103.222
			1	103.222
			1	103.222
05/08/2025	18:11:52.030	1		103.228
			1	103.228
			1	103.228
05/08/2025	18:11:14.110	1		103.146
			1	103.146
			1	103.146
05/08/2025	18:11:10.080	88		103.144
			88	103.144
			88	103.144
05/08/2025	18:10:51.460	3		103.152
			3	103.152
			3	103.152
05/08/2025	18:10:24.710	10		103.20
			10	103.20
			10	103.20
05/08/2025	18:10:04.582	2		103.18
			2	103.18
			2	103.18
05/08/2025	18:09:42.650	7		103.128
			7	103.128
			7	103.128
05/08/2025	18:09:23.231	3		103.224
			3	103.224
			3	103.224
05/08/2025	18:09:16.685	2		103.224
			2	103.224
			2	103.224
05/08/2025	18:08:56.058	4		103.23
			4	103.23
			4	103.23
05/08/2025	18:08:37.347	7		103.226
			7	103.226
			7	103.226
05/08/2025	18:08:03.738	1		103.252
			1	103.252
			1	103.252
05/08/2025	18:07:49.154	4		103.19
			4	103.19
			4	103.19
05/08/2025	18:07:34.869	3		103.266
			3	103.266
			3	103.266
05/08/2025	18:07:34.063	96		103.264
			96	103.264
			96	103.264
05/08/2025	18:06:51.801	3		103.224
			3	103.224
			3	103.224
05/08/2025	18:05:36.640	6		103.232
			6	103.232
			6	103.232
05/08/2025	18:05:24.373	96		103.154
			96	103.154
			96	103.154
05/08/2025	18:04:38.892	1		103.182
			1	103.182
			1	103.182
05/08/2025	18:04:02.238	1		103.136
			1	103.136
			1	103.136
05/08/2025	18:02:21.792	1		103.146
			1	103.146
			1	103.146
05/08/2025	18:01:00.260	1		103.174
			1	103.174
			1	103.174
05/08/2025	18:00:19.287	3		103.124
			3	103.124
			3	103.124
05/08/2025	17:59:47.594	4		103.154
			4	103.154
			4	103.154
05/08/2025	17:59:44.372	3		103.162
			3	103.162
			3	103.162
05/08/2025	17:59:02.122	2		103.152
			2	103.152
			2	103.152
05/08/2025	17:57:11.531	18		103.102
			18	103.102
			18	103.102
05/08/2025	17:56:40.438	5		103.112
			5	103.112
			5	103.112
05/08/2025	17:56:36.311	1		103.12
			1	103.12
			1	103.12
05/08/2025	17:56:21.924	5		103.138
			5	103.138
			5	103.138
05/08/2025	17:56:20.014	3		103.072
			3	103.072
			3	103.072
05/08/2025	17:56:14.527	10		103.144
			10	103.144
			10	103.144
05/08/2025	17:56:12.871	1		103.144
			1	103.144
			1	103.144
05/08/2025	17:55:26.591	1		103.168
			1	103.168
			1	103.168
05/08/2025	17:54:54.079	1		103.108
			1	103.108
			1	103.108
05/08/2025	17:53:59.828	3		103.126
			3	103.126
			3	103.126
05/08/2025	17:53:36.484	1		103.092
			1	103.092
			1	103.092
05/08/2025	17:52:43.164	3		103.036
			3	103.036
			3	103.036
05/08/2025	17:52:41.655	25		103.028
			25	103.028
			25	103.028
05/08/2025	17:52:27.472	1		103.072
			1	103.072
			1	103.072
05/08/2025	17:52:14.489	4		103.074
			4	103.074
			4	103.074
05/08/2025	17:51:44.106	1		103.06
			1	103.06
			1	103.06
05/08/2025	17:51:39.362	1		103.054
			1	103.054
			1	103.054
05/08/2025	17:51:38.355	10		103.00
			10	103.00
			10	103.00
05/08/2025	17:51:19.726	3		102.99
			1	102.99
			3	102.99
			2	102.99
05/08/2025	17:51:00.359	20		103.06
			20	103.06
			20	103.06
05/08/2025	17:50:53.881	1		103.072
			1	103.072
			1	103.072
05/08/2025	17:50:00.764	2		103.12
			2	103.12
			2	103.12
05/08/2025	17:49:31.066	1		103.172
			1	103.172
			1	103.172
05/08/2025	17:48:46.990	8		103.132
			8	103.132
			8	103.132
05/08/2025	17:47:54.665	1		103.066
			1	103.066
			1	103.066
05/08/2025	17:47:47.320	1		103.046
			1	103.046
			1	103.046
05/08/2025	17:47:14.699	5		103.114
			5	103.114
			5	103.114
05/08/2025	17:47:08.204	3		103.126
			3	103.126
			3	103.126
05/08/2025	17:46:45.939	2		103.082
			2	103.082
			2	103.082
05/08/2025	17:46:39.397	1		103.078
			1	103.078
			1	103.078
05/08/2025	17:45:18.682	1		103.084
			1	103.084
			1	103.084
05/08/2025	17:44:44.549	1		103.086
			1	103.086
			1	103.086
05/08/2025	17:43:41.968	20		103.058
			20	103.058
			20	103.058
05/08/2025	17:43:39.849	2		103.058
			2	103.058
			2	103.058
05/08/2025	17:43:04.067	29		103.004
			29	103.004
			29	103.004
05/08/2025	17:42:41.081	1		103.072
			1	103.072
			1	103.072
05/08/2025	17:42:22.869	1		103.074
			1	103.074
			1	103.074
05/08/2025	17:41:48.314	3		103.014
			3	103.014
			3	103.014
05/08/2025	17:41:41.064	1		103.04
			1	103.04
			1	103.04
05/08/2025	17:41:27.847	1		103.022
			1	103.022
			1	103.022
05/08/2025	17:39:29.311	1		103.098
			1	103.098
			1	103.098
05/08/2025	17:37:48.353	15		103.048
			15	103.048
			15	103.048
05/08/2025	17:37:36.463	65		103.024
			65	103.024
			65	103.024
05/08/2025	17:37:28.109	5		103.006
			5	103.006
			5	103.006
05/08/2025	17:36:12.117	136		103.008
			136	103.008
			136	103.008
05/08/2025	17:35:51.196	40		103.038
			40	103.038
			40	103.038
05/08/2025	17:34:18.045	10		103.216
			10	103.216
			10	103.216
05/08/2025	17:33:18.684	3		103.126
			3	103.126
			3	103.126
05/08/2025	17:33:08.625	1		103.186
			1	103.186
			1	103.186
05/08/2025	17:32:55.042	1		103.192
			1	103.192
			1	103.192
05/08/2025	17:32:30.170	9		103.18
			9	103.18
			9	103.18
05/08/2025	17:31:50.244	2		103.144
			2	103.144
			2	103.144
05/08/2025	17:31:47.828	3		103.104
			3	103.104
			3	103.104
05/08/2025	17:31:28.810	1		103.132
			1	103.132
			1	103.132
05/08/2025	17:30:53.703	16		103.092
			16	103.092
			16	103.092
05/08/2025	17:30:28.177	4		103.144
			4	103.144
			4	103.144
05/08/2025	17:28:50.655	1		103.124
			1	103.124
			1	103.124
05/08/2025	17:27:01.297	4		103.132
			4	103.132
			4	103.132
05/08/2025	17:26:21.387	4		103.134
			4	103.134
			4	103.134
05/08/2025	17:25:41.997	5		103.168
			5	103.168
			5	103.168
05/08/2025	17:25:37.874	2		103.134
			2	103.134
			2	103.134
05/08/2025	17:25:24.190	1		103.148
			1	103.148
			1	103.148
05/08/2025	17:24:51.480	1		103.138
			1	103.138
			1	103.138
05/08/2025	17:24:40.512	1		103.138
			1	103.138
			1	103.138
05/08/2025	17:24:27.133	1		103.094
			1	103.094
			1	103.094
05/08/2025	17:24:16.747	1		103.138
			1	103.138
			1	103.138
05/08/2025	17:23:48.503	3		103.112
			3	103.112
			3	103.112
05/08/2025	17:23:43.064	1		103.128
			1	103.128
			1	103.128
05/08/2025	17:23:41.760	1		103.128
			1	103.128
			1	103.128
05/08/2025	17:23:12.995	8		103.076
			8	103.076
			8	103.076
05/08/2025	17:23:10.580	1		103.108
			1	103.108
			1	103.108
05/08/2025	17:22:36.684	3		103.148
			3	103.148
			3	103.148
05/08/2025	17:21:38.945	9		103.162
			9	103.162
			9	103.162
05/08/2025	17:21:21.233	2		103.152
			2	103.152
			2	103.152
05/08/2025	17:21:04.621	1		103.194
			1	103.194
			1	103.194
05/08/2025	17:20:38.187	1		103.186
			1	103.186
			1	103.186
05/08/2025	17:20:24.704	1		103.204
			1	103.204
			1	103.204
05/08/2025	17:19:55.032	2		103.166
			2	103.166
			2	103.166
05/08/2025	17:19:38.615	1		103.204
			1	103.204
			1	103.204
05/08/2025	17:19:35.355	1		103.208
			1	103.208
			1	103.208
05/08/2025	17:19:20.210	7		103.214
			7	103.214
			7	103.214
05/08/2025	17:18:48.312	4		103.214
			4	103.214
			4	103.214
05/08/2025	17:18:19.337	3		103.136
			3	103.136
			3	103.136
05/08/2025	17:17:44.032	5		103.138
			5	103.138
			5	103.138
05/08/2025	17:17:31.854	5		103.144
			5	103.144
			5	103.144
05/08/2025	17:17:13.944	1		103.148
			1	103.148
			1	103.148
05/08/2025	17:16:29.680	500		103.096
			500	103.096
			500	103.096
05/08/2025	17:13:19.819	1		103.238
			1	103.238
			1	103.238
05/08/2025	17:12:31.538	150		103.168
			150	103.168
			150	103.168
05/08/2025	17:11:12.915	4		103.158
			4	103.158
			4	103.158
05/08/2025	17:10:46.146	1		103.168
			1	103.168
			1	103.168
05/08/2025	17:10:38.911	1		103.152
			1	103.152
			1	103.152
05/08/2025	17:10:15.558	1		103.156
			1	103.156
			1	103.156
05/08/2025	17:10:05.223	7		103.194
			7	103.194
			7	103.194
05/08/2025	17:09:58.758	10		103.208
			10	103.208
			10	103.208
05/08/2025	17:09:55.644	3		103.196
			3	103.196
			3	103.196
05/08/2025	17:09:36.626	1		103.216
			1	103.216
			1	103.216
05/08/2025	17:09:02.813	5		103.244
			5	103.244
			5	103.244
05/08/2025	17:08:19.757	3		103.202
			3	103.202
			3	103.202
05/08/2025	17:08:12.522	1		103.234
			1	103.234
			1	103.234
05/08/2025	17:07:14.554	10		103.208
			10	103.208
			10	103.208
05/08/2025	17:06:50.095	1		103.268
			1	103.268
			1	103.268
05/08/2025	17:06:41.228	2		103.264
			2	103.264
			2	103.264
05/08/2025	17:06:17.796	1		103.244
			1	103.244
			1	103.244
05/08/2025	17:04:33.039	5		103.298
			5	103.298
			5	103.298
05/08/2025	17:00:22.685	1		103.194
			1	103.194
			1	103.194
05/08/2025	17:00:18.052	3		103.162
			3	103.162
			3	103.162
05/08/2025	17:00:04.174	3		103.218
			3	103.218
			3	103.218
05/08/2025	17:00:00.852	2		103.234
			2	103.234
			2	103.234
05/08/2025	16:59:40.523	1		103.238
			1	103.238
			1	103.238
05/08/2025	16:59:16.034	40		103.222
			40	103.222
			40	103.222
05/08/2025	16:59:00.072	4		103.258
			4	103.258
			4	103.258
05/08/2025	16:58:57.324	1		103.248
			1	103.248
			1	103.248
05/08/2025	16:58:43.464	520		103.202
			520	103.202
			520	103.202
05/08/2025	16:58:25.796	52		103.226
			52	103.226
			52	103.226
05/08/2025	16:58:04.367	12		103.224
			12	103.224
			12	103.224
05/08/2025	16:57:23.808	96		103.248
			96	103.248
			96	103.248
05/08/2025	16:57:12.903	16		103.234
			16	103.234
			16	103.234
05/08/2025	16:56:55.099	9		103.238
			9	103.238
			9	103.238
05/08/2025	16:56:54.087	10		103.224
			10	103.224
			10	103.224
05/08/2025	16:56:09.037	2		103.224
			2	103.224
			2	103.224
05/08/2025	16:56:06.605	5		103.224
			5	103.224
			5	103.224
05/08/2025	16:56:05.901	5		103.224
			5	103.224
			5	103.224
05/08/2025	16:55:04.025	1		103.122
			1	103.122
			1	103.122
05/08/2025	16:53:32.009	4		103.288
			4	103.288
			4	103.288
05/08/2025	16:53:28.849	1		103.294
			1	103.294
			1	103.294
05/08/2025	16:53:19.290	1		103.278
			1	103.278
			1	103.278
05/08/2025	16:52:36.418	1		103.258
			1	103.258
			1	103.258
05/08/2025	16:52:21.678	194		103.216
			194	103.216
			194	103.216
05/08/2025	16:52:19.821	1		103.238
			1	103.238
			1	103.238
05/08/2025	16:51:47.530	3		103.216
			3	103.216
			3	103.216
05/08/2025	16:51:44.006	1		103.264
			1	103.264
			1	103.264
05/08/2025	16:51:43.000	7		103.246
			7	103.246
			7	103.246
05/08/2025	16:51:42.596	18		103.268
			18	103.268
			18	103.268
05/08/2025	16:51:39.477	2		103.304
			2	103.304
			2	103.304
05/08/2025	16:51:04.560	1		103.228
			1	103.228
			1	103.228
05/08/2025	16:51:04.461	2		103.186
			2	103.186
			2	103.186
05/08/2025	16:50:58.282	10		103.254
			10	103.254
			10	103.254
05/08/2025	16:50:28.092	1		103.228
			1	103.228
			1	103.228
05/08/2025	16:50:01.004	4		103.20
			4	103.20
			4	103.20
05/08/2025	16:49:42.195	1		103.204
			1	103.204
			1	103.204
05/08/2025	16:48:58.925	3		103.202
			3	103.202
			3	103.202
05/08/2025	16:48:47.747	3		103.216
			3	103.216
			3	103.216
05/08/2025	16:48:31.749	5		103.242
			5	103.242
			5	103.242
05/08/2025	16:48:16.759	1		103.244
			1	103.244
			1	103.244
05/08/2025	16:47:56.421	1		103.344
			1	103.344
			1	103.344
05/08/2025	16:47:36.354	35		103.272
			35	103.272
			35	103.272
05/08/2025	16:47:19.185	2		103.294
			2	103.294
			2	103.294
05/08/2025	16:47:07.297	1		103.304
			1	103.304
			1	103.304
05/08/2025	16:46:38.018	2		103.304
			2	103.304
			2	103.304
05/08/2025	16:46:33.895	2		103.324
			2	103.324
			2	103.324
05/08/2025	16:46:17.196	2		103.236
			2	103.236
			2	103.236
05/08/2025	16:46:15.282	1		103.272
			1	103.272
			1	103.272
05/08/2025	16:45:14.220	1		103.278
			1	103.278
			1	103.278
05/08/2025	16:44:27.122	1		103.258
			1	103.258
			1	103.258
05/08/2025	16:44:08.214	5		103.28
			5	103.28
			5	103.28
05/08/2025	16:43:35.293	3		103.344
			3	103.344
			3	103.344
05/08/2025	16:43:32.077	1		103.344
			1	103.344
			1	103.344
05/08/2025	16:43:23.021	39		103.362
			39	103.362
			39	103.362
05/08/2025	16:43:18.799	3		103.366
			3	103.366
			3	103.366
05/08/2025	16:41:51.808	4		103.516
			4	103.516
			4	103.516
05/08/2025	16:41:08.602	1		103.532
			1	103.532
			1	103.532
05/08/2025	16:40:55.416	969		103.536
			969	103.536
			969	103.536
05/08/2025	16:40:42.861	4		103.568
			4	103.568
			4	103.568
05/08/2025	16:40:42.735	1		103.568
			1	103.568
			1	103.568
05/08/2025	16:40:39.446	1		103.568
			1	103.568
			1	103.568
05/08/2025	16:40:03.193	3		103.574
			3	103.574
			3	103.574
05/08/2025	16:39:18.006	3		103.516
			3	103.516
			3	103.516
05/08/2025	16:39:03.818	4		103.534
			4	103.534
			4	103.534
05/08/2025	16:38:41.095	300		103.551
			300	103.551
			300	103.551
05/08/2025	16:38:37.249	2		103.558
			2	103.558
			2	103.558
05/08/2025	16:38:08.680	1		103.574
			1	103.574
			1	103.574
05/08/2025	16:37:35.321	50		103.628
			50	103.628
			50	103.628
05/08/2025	16:37:23.502	9		103.606
			9	103.606
			9	103.606
05/08/2025	16:36:59.343	1		103.614
			1	103.614
			1	103.614
05/08/2025	16:36:34.787	1		103.608
			1	103.608
			1	103.608
05/08/2025	16:35:29.068	1		103.624
			1	103.624
			1	103.624
05/08/2025	16:34:41.763	1		103.648
			1	103.648
			1	103.648

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: 104.3442 / Ask: 104.4424
Volume: 30 829
-0.23%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 19:40:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice