Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3219

2998

101.934

Date	Time	Volume	Order Volume	Price
16/05/2025	20:59:44.150	1		101.934
			1	101.934
			1	101.934
16/05/2025	20:59:22.820	4		101.942
			4	101.942
			4	101.942
16/05/2025	20:58:45.999	13		101.9633
			13	101.9633
			13	101.9633
16/05/2025	20:58:25.673	1		101.9673
			1	101.9673
			1	101.9673
16/05/2025	20:58:22.955	2		101.9687
			2	101.9687
			2	101.9687
16/05/2025	20:58:16.924	2		101.9673
			2	101.9673
			2	101.9673
16/05/2025	20:58:02.132	2		101.8083
			2	101.8083
			2	101.8083
16/05/2025	20:57:56.698	3		101.7989
			3	101.7989
			3	101.7989
16/05/2025	20:57:44.418	1		101.9514
			1	101.9514
			1	101.9514
16/05/2025	20:57:34.078	1		101.9514
			1	101.9514
			1	101.9514
16/05/2025	20:57:12.322	1		101.7983
			1	101.7983
			1	101.7983
16/05/2025	20:57:05.781	1		101.9742
			1	101.9742
			1	101.9742
16/05/2025	20:56:58.808	4		101.96
			4	101.96
			4	101.96
16/05/2025	20:56:31.986	4		101.9922
			4	101.9922
			4	101.9922
16/05/2025	20:56:09.145	1		101.9974
			1	101.9974
			1	101.9974
16/05/2025	20:55:12.002	1		101.8171
			1	101.8171
			1	101.8171
16/05/2025	20:54:52.086	1		101.8201
			1	101.8201
			1	101.8201
16/05/2025	20:54:09.215	1		101.9859
			1	101.9859
			1	101.9859
16/05/2025	20:53:03.018	1		101.8252
			1	101.8252
			1	101.8252
16/05/2025	20:52:42.483	1		101.9917
			1	101.9917
			1	101.9917
16/05/2025	20:52:31.417	1		101.9875
			1	101.9875
			1	101.9875
16/05/2025	20:51:13.733	2		101.976
			2	101.976
			2	101.976
16/05/2025	20:51:13.129	1		101.9789
			1	101.9789
			1	101.9789
16/05/2025	20:50:53.904	1		101.9523
			1	101.9523
			1	101.9523
16/05/2025	20:50:41.829	5		101.9426
			5	101.9426
			5	101.9426
16/05/2025	20:50:13.439	16		101.7715
			16	101.7715
			16	101.7715
16/05/2025	20:49:59.445	1		101.9447
			1	101.9447
			1	101.9447
16/05/2025	20:49:49.582	1		101.9519
			1	101.9519
			1	101.9519
16/05/2025	20:49:41.649	3		101.7905
			3	101.7905
			3	101.7905
16/05/2025	20:48:58.965	1		101.9426
			1	101.9426
			1	101.9426
16/05/2025	20:48:57.360	1		101.9426
			1	101.9426
			1	101.9426
16/05/2025	20:48:28.890	1		101.9411
			1	101.9411
			1	101.9411
16/05/2025	20:48:21.742	1		101.9422
			1	101.9422
			1	101.9422
16/05/2025	20:47:01.343	3		101.9615
			3	101.9615
			3	101.9615
16/05/2025	20:46:56.514	1		101.9658
			1	101.9658
			1	101.9658
16/05/2025	20:46:08.620	6		101.7898
			6	101.7898
			6	101.7898
16/05/2025	20:46:01.170	6		101.7857
			6	101.7857
			6	101.7857
16/05/2025	20:45:31.681	8		101.9574
			8	101.9574
			8	101.9574
16/05/2025	20:45:15.571	1		101.959
			1	101.959
			1	101.959
16/05/2025	20:44:30.490	1		101.9908
			1	101.9908
			1	101.9908
16/05/2025	20:44:17.900	2		101.9857
			2	101.9857
			2	101.9857
16/05/2025	20:43:23.067	2		101.8031
			2	101.8031
			2	101.8031
16/05/2025	20:43:05.255	2		101.7925
			2	101.7925
			2	101.7925
16/05/2025	20:42:20.160	3		101.9245
			3	101.9245
			3	101.9245
16/05/2025	20:41:48.771	2		101.9784
			2	101.9784
			2	101.9784
16/05/2025	20:41:01.973	1		101.8591
			1	101.8591
			1	101.8591
16/05/2025	20:40:45.769	10		102.0115
			10	102.0115
			5	102.0115
			5	102.0115
16/05/2025	20:40:35.401	2		102.0095
			2	102.0095
			2	102.0095
16/05/2025	20:40:12.260	14		101.8263
			14	101.8263
			14	101.8263
16/05/2025	20:39:58.973	6		101.8159
			6	101.8159
			6	101.8159
16/05/2025	20:39:33.932	1		101.9776
			1	101.9776
			1	101.9776
16/05/2025	20:38:54.583	10		101.8165
			10	101.8165
			10	101.8165
16/05/2025	20:37:41.919	1		101.9299
			1	101.9299
			1	101.9299
16/05/2025	20:37:10.522	5		101.9209
			5	101.9209
			5	101.9209
16/05/2025	20:37:06.583	91		101.7669
			91	101.7669
			91	101.7669
16/05/2025	20:36:11.645	3		101.7756
			3	101.7756
			3	101.7756
16/05/2025	20:35:32.787	5		101.9575
			5	101.9575
			5	101.9575
16/05/2025	20:35:29.266	4		101.9566
			4	101.9566
			4	101.9566
16/05/2025	20:35:26.344	30		101.9566
			25	101.9566
			5	101.9566
			30	101.9566
16/05/2025	20:35:08.227	1		101.9648
			1	101.9648
			1	101.9648
16/05/2025	20:34:55.245	3		101.9643
			3	101.9643
			3	101.9643
16/05/2025	20:34:30.901	1		101.949
			1	101.949
			1	101.949
16/05/2025	20:33:53.956	1		101.7796
			1	101.7796
			1	101.7796
16/05/2025	20:33:05.065	3		101.7784
			3	101.7784
			3	101.7784
16/05/2025	20:32:32.960	1		101.9464
			1	101.9464
			1	101.9464
16/05/2025	20:31:15.677	1		101.9486
			1	101.9486
			1	101.9486
16/05/2025	20:30:56.657	2		101.9627
			2	101.9627
			2	101.9627
16/05/2025	20:30:48.300	1		101.9551
			1	101.9551
			1	101.9551
16/05/2025	20:30:30.584	6		101.7666
			6	101.7666
			6	101.7666
16/05/2025	20:30:05.022	1		101.9074
			1	101.9074
			1	101.9074
16/05/2025	20:30:02.408	10		101.9321
			10	101.9321
			10	101.9321
16/05/2025	20:29:51.448	1		101.9287
			1	101.9287
			1	101.9287
16/05/2025	20:29:46.718	22		101.9335
			22	101.9335
			22	101.9335
16/05/2025	20:29:37.262	1		101.9335
			1	101.9335
			1	101.9335
16/05/2025	20:29:16.236	1		101.7746
			1	101.7746
			1	101.7746
16/05/2025	20:29:03.455	3		101.947
			3	101.947
			3	101.947
16/05/2025	20:28:51.591	4		101.7737
			4	101.7737
			4	101.7737
16/05/2025	20:28:46.569	4		101.9367
			4	101.9367
			4	101.9367
16/05/2025	20:28:32.585	3		101.9357
			3	101.9357
			3	101.9357
16/05/2025	20:28:03.018	1		101.9486
			1	101.9486
			1	101.9486
16/05/2025	20:27:49.737	2		101.9431
			2	101.9431
			2	101.9431
16/05/2025	20:27:15.624	1		101.9385
			1	101.9385
			1	101.9385
16/05/2025	20:27:10.998	1		101.9402
			1	101.9402
			1	101.9402
16/05/2025	20:26:46.642	1		101.9521
			1	101.9521
			1	101.9521
16/05/2025	20:26:09.304	10		101.9117
			10	101.9117
			10	101.9117
16/05/2025	20:25:30.869	3		101.9094
			3	101.9094
			3	101.9094
16/05/2025	20:24:46.798	3		101.7549
			3	101.7549
			3	101.7549
16/05/2025	20:23:59.920	1		101.9245
			1	101.9245
			1	101.9245
16/05/2025	20:23:41.211	5		101.9261
			5	101.9261
			5	101.9261
16/05/2025	20:23:39.897	3		101.9261
			3	101.9261
			3	101.9261
16/05/2025	20:23:02.257	4		101.9347
			4	101.9347
			4	101.9347
16/05/2025	20:22:26.758	1		101.8991
			1	101.8991
			1	101.8991
16/05/2025	20:21:43.983	1		101.9191
			1	101.9191
			1	101.9191
16/05/2025	20:21:10.442	2		101.9106
			2	101.9106
			2	101.9106
16/05/2025	20:20:59.676	2		101.92
			2	101.92
			2	101.92
16/05/2025	20:20:51.622	1		101.9156
			1	101.9156
			1	101.9156
16/05/2025	20:20:16.908	5		101.7452
			5	101.7452
			5	101.7452
16/05/2025	20:20:10.666	37		101.739
			37	101.739
			37	101.739
16/05/2025	20:19:47.335	1		101.8959
			1	101.8959
			1	101.8959
16/05/2025	20:17:28.982	3		101.7558
			3	101.7558
			3	101.7558
16/05/2025	20:17:28.086	1		101.9175
			1	101.9175
			1	101.9175
16/05/2025	20:17:17.923	20		101.9227
			20	101.9227
			20	101.9227
16/05/2025	20:15:45.472	1		101.9277
			1	101.9277
			1	101.9277
16/05/2025	20:15:42.252	4		101.9277
			4	101.9277
			4	101.9277
16/05/2025	20:15:17.694	27		101.7437
			27	101.7437
			27	101.7437
16/05/2025	20:14:59.178	1		101.9079
			1	101.9079
			1	101.9079
16/05/2025	20:14:43.894	2		101.9056
			2	101.9056
			2	101.9056
16/05/2025	20:14:20.158	1		101.9193
			1	101.9193
			1	101.9193
16/05/2025	20:14:18.242	2		101.9155
			2	101.9155
			2	101.9155
16/05/2025	20:13:21.897	1		101.7331
			1	101.7331
			1	101.7331
16/05/2025	20:13:19.783	2		101.9003
			2	101.9003
			2	101.9003
16/05/2025	20:13:09.523	1		101.8951
			1	101.8951
			1	101.8951
16/05/2025	20:12:59.857	1		101.8909
			1	101.8909
			1	101.8909
16/05/2025	20:12:59.258	1		101.8947
			1	101.8947
			1	101.8947
16/05/2025	20:12:52.313	1		101.8918
			1	101.8918
			1	101.8918
16/05/2025	20:12:51.209	2		101.8875
			2	101.8875
			2	101.8875
16/05/2025	20:12:24.344	4		101.7289
			4	101.7289
			4	101.7289
16/05/2025	20:11:15.599	3		101.6894
			3	101.6894
			3	101.6894
16/05/2025	20:10:58.390	1		101.8579
			1	101.8579
			1	101.8579
16/05/2025	20:10:38.676	1		101.8623
			1	101.8623
			1	101.8623
16/05/2025	20:08:50.618	2		101.8533
			2	101.8533
			2	101.8533
16/05/2025	20:08:37.523	2		101.8596
			2	101.8596
			2	101.8596
16/05/2025	20:08:00.688	1		101.8678
			1	101.8678
			1	101.8678
16/05/2025	20:07:42.782	1		101.8689
			1	101.8689
			1	101.8689
16/05/2025	20:07:31.204	1		101.8784
			1	101.8784
			1	101.8784
16/05/2025	20:06:22.580	1		101.705
			1	101.705
			1	101.705
16/05/2025	20:05:37.898	2		101.8822
			2	101.8822
			2	101.8822
16/05/2025	20:05:01.768	3		101.7243
			3	101.7243
			3	101.7243
16/05/2025	20:04:55.725	1		101.8808
			1	101.8808
			1	101.8808
16/05/2025	20:04:15.459	1		101.8715
			1	101.8715
			1	101.8715
16/05/2025	20:03:48.782	1		101.8654
			1	101.8654
			1	101.8654
16/05/2025	20:03:28.351	2		101.7198
			2	101.7198
			2	101.7198
16/05/2025	20:02:21.438	1		101.8787
			1	101.8787
			1	101.8787
16/05/2025	20:01:36.863	3		101.8688
			3	101.8688
			3	101.8688
16/05/2025	20:00:30.553	2		101.8573
			2	101.8573
			2	101.8573
16/05/2025	20:00:14.458	3		101.8471
			3	101.8471
			3	101.8471
16/05/2025	19:59:05.728	1		101.8809
			1	101.8809
			1	101.8809
16/05/2025	19:59:04.926	1		101.8851
			1	101.8851
			1	101.8851
16/05/2025	19:58:48.730	3		101.714
			3	101.714
			3	101.714
16/05/2025	19:58:28.552	10		101.72
			10	101.72
			10	101.72
16/05/2025	19:58:20.462	1		101.8686
			1	101.8686
			1	101.8686
16/05/2025	19:58:20.289	4		101.8686
			4	101.8686
			4	101.8686
16/05/2025	19:57:58.229	2		101.8777
			2	101.8777
			2	101.8777
16/05/2025	19:57:10.745	3		101.8719
			3	101.8719
			3	101.8719
16/05/2025	19:56:57.075	1		101.8691
			1	101.8691
			1	101.8691
16/05/2025	19:56:56.556	1		101.8627
			1	101.8627
			1	101.8627
16/05/2025	19:56:44.095	3		101.6959
			3	101.6959
			3	101.6959
16/05/2025	19:56:31.405	1		101.8575
			1	101.8575
			1	101.8575
16/05/2025	19:55:56.697	3		101.8571
			3	101.8571
			3	101.8571
16/05/2025	19:53:21.144	1		101.892
			1	101.892
			1	101.892
16/05/2025	19:53:03.137	3		101.8967
			3	101.8967
			3	101.8967
16/05/2025	19:52:44.461	10		101.7211
			10	101.7211
			10	101.7211
16/05/2025	19:52:09.305	1		101.7275
			1	101.7275
			1	101.7275
16/05/2025	19:51:49.079	1		101.8909
			1	101.8909
			1	101.8909
16/05/2025	19:51:12.231	5		101.8512
			5	101.8512
			5	101.8512
16/05/2025	19:50:57.037	3		101.8645
			3	101.8645
			3	101.8645
16/05/2025	19:50:30.368	3		101.7464
			3	101.7464
			3	101.7464
16/05/2025	19:50:24.631	3		101.9249
			3	101.9249
			3	101.9249
16/05/2025	19:50:24.534	99		101.9249
			99	101.9249
			99	101.9249
16/05/2025	19:50:15.679	1		101.9301
			1	101.9301
			1	101.9301
16/05/2025	19:50:13.264	1		101.9292
			1	101.9292
			1	101.9292
16/05/2025	19:49:25.965	3		101.7647
			3	101.7647
			3	101.7647
16/05/2025	19:49:02.229	1		101.9315
			1	101.9315
			1	101.9315
16/05/2025	19:49:00.719	1		101.9301
			1	101.9301
			1	101.9301
16/05/2025	19:48:41.802	1		101.9208
			1	101.9208
			1	101.9208
16/05/2025	19:48:41.401	1		101.9208
			1	101.9208
			1	101.9208
16/05/2025	19:48:35.769	1		101.9217
			1	101.9217
			1	101.9217
16/05/2025	19:48:33.450	20		101.9251
			20	101.9251
			20	101.9251
16/05/2025	19:47:56.326	1		101.9317
			1	101.9317
			1	101.9317
16/05/2025	19:47:26.262	9		101.7498
			9	101.7498
			9	101.7498
16/05/2025	19:47:20.617	3		101.7522
			3	101.7522
			3	101.7522
16/05/2025	19:47:11.260	1		101.7309
			1	101.7309
			1	101.7309
16/05/2025	19:46:42.589	1		101.9164
			1	101.9164
			1	101.9164
16/05/2025	19:46:36.847	2		101.9187
			2	101.9187
			2	101.9187
16/05/2025	19:46:15.325	2		101.9214
			2	101.9214
			2	101.9214
16/05/2025	19:46:05.773	1		101.9429
			1	101.9429
			1	101.9429
16/05/2025	19:45:55.816	1		101.9452
			1	101.9452
			1	101.9452
16/05/2025	19:45:37.808	15		101.9572
			15	101.9572
			15	101.9572
16/05/2025	19:45:15.083	3		101.7855
			3	101.7855
			3	101.7855
16/05/2025	19:45:04.306	1		101.7862
			1	101.7862
			1	101.7862
16/05/2025	19:44:45.183	3		101.9548
			3	101.9548
			3	101.9548
16/05/2025	19:44:20.327	8		101.9363
			8	101.9363
			8	101.9363
16/05/2025	19:44:12.073	1		101.939
			1	101.939
			1	101.939
16/05/2025	19:43:35.968	1		101.9304
			1	101.9304
			1	101.9304
16/05/2025	19:43:09.803	1		101.944
			1	101.944
			1	101.944
16/05/2025	19:43:03.663	15		101.9373
			15	101.9373
			15	101.9373
16/05/2025	19:42:55.110	1		101.9219
			1	101.9219
			1	101.9219
16/05/2025	19:42:54.202	5		101.7589
			5	101.7589
			5	101.7589
16/05/2025	19:42:37.211	2		101.9191
			2	101.9191
			2	101.9191
16/05/2025	19:42:08.739	1		101.7426
			1	101.7426
			1	101.7426
16/05/2025	19:42:05.918	1		101.7426
			1	101.7426
			1	101.7426
16/05/2025	19:41:56.156	1		101.915
			1	101.915
			1	101.915
16/05/2025	19:41:41.871	6		101.9287
			6	101.9287
			6	101.9287
16/05/2025	19:41:06.360	5		101.77
			5	101.77
			5	101.77
16/05/2025	19:41:02.335	1		101.921
			1	101.921
			1	101.921
16/05/2025	19:40:56.602	1		101.9244
			1	101.9244
			1	101.9244
16/05/2025	19:40:54.190	1		101.9224
			1	101.9224
			1	101.9224
16/05/2025	19:40:54.089	1		101.9224
			1	101.9224
			1	101.9224
16/05/2025	19:39:54.224	1		101.9416
			1	101.9416
			1	101.9416
16/05/2025	19:39:54.026	1		101.9416
			1	101.9416
			1	101.9416
16/05/2025	19:39:42.162	20		101.9501
			20	101.9501
			20	101.9501
16/05/2025	19:39:28.262	1		101.7862
			1	101.7862
			1	101.7862
16/05/2025	19:39:21.720	1		101.9539
			1	101.9539
			1	101.9539
16/05/2025	19:38:41.173	1		101.9614
			1	101.9614
			1	101.9614
16/05/2025	19:38:36.943	1		101.8007
			1	101.8007
			1	101.8007
16/05/2025	19:38:01.733	1		101.9647
			1	101.9647
			1	101.9647
16/05/2025	19:37:57.008	3		101.8028
			3	101.8028
			3	101.8028
16/05/2025	19:37:53.489	1		101.9657
			1	101.9657
			1	101.9657
16/05/2025	19:37:37.199	1		101.9636
			1	101.9636
			1	101.9636
16/05/2025	19:37:22.195	1		101.9632
			1	101.9632
			1	101.9632
16/05/2025	19:36:25.340	1		101.9804
			1	101.9804
			1	101.9804
16/05/2025	19:35:13.592	981		101.9857
			981	101.9857
			981	101.9857
16/05/2025	19:33:59.286	20		101.9852
			20	101.9852
			20	101.9852
16/05/2025	19:33:15.073	1		101.9703
			1	101.9703
			1	101.9703
16/05/2025	19:33:06.517	1		101.8071
			1	101.8071
			1	101.8071
16/05/2025	19:33:00.178	1		101.9642
			1	101.9642
			1	101.9642
16/05/2025	19:32:43.870	3		101.8181
			3	101.8181
			3	101.8181
16/05/2025	19:32:36.919	3		101.9825
			3	101.9825
			3	101.9825
16/05/2025	19:32:36.620	2		101.8193
			2	101.8193
			2	101.8193
16/05/2025	19:31:59.378	1		101.964
			1	101.964
			1	101.964
16/05/2025	19:31:09.953	1		101.961
			1	101.961
			1	101.961
16/05/2025	19:30:55.461	1		101.9601
			1	101.9601
			1	101.9601
16/05/2025	19:30:41.371	235		101.9601
			235	101.9601
			235	101.9601
16/05/2025	19:30:35.746	3		101.7962
			3	101.7962
			3	101.7962
16/05/2025	19:30:04.131	1		101.9361
			1	101.9361
			1	101.9361
16/05/2025	19:30:02.519	2		101.9343
			2	101.9343
			2	101.9343
16/05/2025	19:29:30.914	1		101.9253
			1	101.9253
			1	101.9253
16/05/2025	19:29:15.414	1		101.9219
			1	101.9219
			1	101.9219
16/05/2025	19:28:28.002	1		101.929
			1	101.929
			1	101.929
16/05/2025	19:27:37.188	1		101.7803
			1	101.7803
			1	101.7803
16/05/2025	19:26:59.445	1		101.7846
			1	101.7846
			1	101.7846
16/05/2025	19:26:55.824	300		101.7846
			300	101.7846
			300	101.7846
16/05/2025	19:26:27.553	3		101.9433
			3	101.9433
			3	101.9433
16/05/2025	19:26:25.653	10		101.9455
			10	101.9455
			10	101.9455
16/05/2025	19:25:45.905	1		101.7806
			1	101.7806
			1	101.7806
16/05/2025	19:25:20.045	3		101.7756
			3	101.7756
			3	101.7756
16/05/2025	19:25:00.322	1		101.942
			1	101.942
			1	101.942
16/05/2025	19:24:42.802	2		101.9391
			2	101.9391
			2	101.9391
16/05/2025	19:24:42.701	2		101.9391
			2	101.9391
			2	101.9391
16/05/2025	19:24:05.676	1		101.9693
			1	101.9693
			1	101.9693
16/05/2025	19:24:00.248	1		101.9669
			1	101.9669
			1	101.9669
16/05/2025	19:23:54.324	2		101.9607
			2	101.9607
			2	101.9607
16/05/2025	19:23:24.031	1		101.9547
			1	101.9547
			1	101.9547
16/05/2025	19:23:17.591	3		101.7888
			3	101.7888
			3	101.7888
16/05/2025	19:23:13.367	4		101.7855
			4	101.7855
			4	101.7855
16/05/2025	19:23:13.266	1		101.7855
			1	101.7855
			1	101.7855
16/05/2025	19:22:57.769	1		101.7812
			1	101.7812
			1	101.7812
16/05/2025	19:21:46.444	1		101.9087
			1	101.9087
			1	101.9087
16/05/2025	19:21:20.582	1		101.9433
			1	101.9433
			1	101.9433
16/05/2025	19:21:07.791	1		101.9473
			1	101.9473
			1	101.9473
16/05/2025	19:19:59.986	3		101.9438
			3	101.9438
			3	101.9438
16/05/2025	19:19:03.220	4		101.7954
			4	101.7954
			4	101.7954
16/05/2025	19:18:57.284	14		101.9627
			6	101.9627
			14	101.9627
			8	101.9627
16/05/2025	19:18:56.883	5		101.9627
			5	101.9627
			5	101.9627
16/05/2025	19:18:50.548	2		101.9684
			2	101.9684
			2	101.9684
16/05/2025	19:18:39.177	3		101.8049
			3	101.8049
			3	101.8049
16/05/2025	19:18:29.117	1		101.9686
			1	101.9686
			1	101.9686
16/05/2025	19:18:22.274	10		101.9561
			10	101.9561
			10	101.9561
16/05/2025	19:18:09.089	1		101.9561
			1	101.9561
			1	101.9561
16/05/2025	19:17:51.690	1		101.9487
			1	101.9487
			1	101.9487
16/05/2025	19:17:50.589	1		101.7857
			1	101.7857
			1	101.7857
16/05/2025	19:17:20.208	1		101.9432
			1	101.9432
			1	101.9432
16/05/2025	19:16:47.099	5		101.9395
			5	101.9395
			5	101.9395
16/05/2025	19:16:30.198	4		101.9376
			4	101.9376
			4	101.9376
16/05/2025	19:16:30.103	2		101.9376
			2	101.9376
			2	101.9376
16/05/2025	19:16:24.059	1		101.9276
			1	101.9276
			1	101.9276
16/05/2025	19:15:54.384	4		101.8617
			4	101.8617
			4	101.8617
16/05/2025	19:15:37.381	1		101.8512
			1	101.8512
			1	101.8512
16/05/2025	19:14:55.013	4		101.6986
			4	101.6986
			4	101.6986
16/05/2025	19:14:12.658	1		101.8784
			1	101.8784
			1	101.8784
16/05/2025	19:14:03.603	1		101.876
			1	101.876
			1	101.876
16/05/2025	19:13:58.476	1		101.8798
			1	101.8798
			1	101.8798
16/05/2025	19:13:41.575	2		101.8591
			2	101.8591
			2	101.8591
16/05/2025	19:13:27.091	10		101.8657
			10	101.8657
			10	101.8657
16/05/2025	19:12:24.813	4		101.6708
			4	101.6708
			4	101.6708
16/05/2025	19:12:23.405	2		101.8336
			2	101.8336
			2	101.8336
16/05/2025	19:11:59.867	2		101.8312
			2	101.8312
			2	101.8312
16/05/2025	19:10:36.458	40		101.7945
			40	101.7945
			40	101.7945
16/05/2025	19:10:25.801	4		101.8082
			4	101.8082
			4	101.8082
16/05/2025	19:10:25.494	1		101.6454
			1	101.6454
			1	101.6454
16/05/2025	19:09:53.605	1		101.8363
			1	101.8363
			1	101.8363
16/05/2025	19:09:47.965	1		101.6694
			1	101.6694
			1	101.6694
16/05/2025	19:09:35.486	1		101.834
			1	101.834
			1	101.834
16/05/2025	19:09:18.895	1		101.8336
			1	101.8336
			1	101.8336
16/05/2025	19:08:06.053	10		101.8247
			10	101.8247
			10	101.8247
16/05/2025	19:07:03.861	1		101.8399
			1	101.8399
			1	101.8399
16/05/2025	19:06:22.317	1		101.8132
			1	101.8132
			1	101.8132
16/05/2025	19:06:21.614	1		101.8132
			1	101.8132
			1	101.8132
16/05/2025	19:05:35.965	3		101.6425
			3	101.6425
			3	101.6425
16/05/2025	19:04:43.435	1		101.831
			1	101.831
			1	101.831
16/05/2025	19:04:41.418	5		101.8229
			5	101.8229
			5	101.8229
16/05/2025	19:04:31.962	2		101.8025
			2	101.8025
			2	101.8025
16/05/2025	19:04:11.833	1		101.7935
			1	101.7935
			1	101.7935
16/05/2025	19:03:38.028	2		101.6337
			2	101.6337
			2	101.6337
16/05/2025	19:02:18.109	15		101.7852
			15	101.7852
			15	101.7852
16/05/2025	19:02:11.265	30		101.7842
			30	101.7842
			30	101.7842
16/05/2025	19:02:02.508	1		101.789
			1	101.789
			1	101.789
16/05/2025	19:01:23.681	3		101.6049
			3	101.6049
			3	101.6049
16/05/2025	19:00:33.911	2		101.7397
			2	101.7397
			2	101.7397
16/05/2025	19:00:11.641	1		101.7357
			1	101.7357
			1	101.7357
16/05/2025	18:58:32.818	5		101.7864
			5	101.7864
			5	101.7864
16/05/2025	18:58:32.417	2		101.7864
			2	101.7864
			2	101.7864
16/05/2025	18:58:31.512	3		101.7864
			3	101.7864
			3	101.7864
16/05/2025	18:58:19.431	2		101.7971
			2	101.7971
			2	101.7971
16/05/2025	18:58:12.394	1		101.6193
			1	101.6193
			1	101.6193
16/05/2025	18:58:03.133	1		101.7887
			1	101.7887
			1	101.7887
16/05/2025	18:57:37.672	1		101.7928
			1	101.7928
			1	101.7928
16/05/2025	18:57:32.035	1		101.6239
			1	101.6239
			1	101.6239
16/05/2025	18:57:13.925	3		101.6552
			3	101.6552
			3	101.6552
16/05/2025	18:57:12.019	1		101.8094
			1	101.8094
			1	101.8094
16/05/2025	18:56:51.396	1		101.7934
			1	101.7934
			1	101.7934
16/05/2025	18:56:21.494	1		101.6388
			1	101.6388
			1	101.6388
16/05/2025	18:56:01.473	35		101.7993
			35	101.7993
			35	101.7993
16/05/2025	18:55:25.084	15		101.8312
			15	101.8312
			15	101.8312
16/05/2025	18:54:51.331	1		101.779
			1	101.779
			1	101.779
16/05/2025	18:54:26.173	2		101.6132
			2	101.6132
			2	101.6132
16/05/2025	18:54:17.825	3		101.7751
			3	101.7751
			3	101.7751
16/05/2025	18:53:57.906	1		101.7661
			1	101.7661
			1	101.7661
16/05/2025	18:53:46.030	1		101.6024
			1	101.6024
			1	101.6024
16/05/2025	18:53:14.648	3		101.6238
			2	101.6238
			1	101.6238
			3	101.6238
16/05/2025	18:52:36.716	1		101.7604
			1	101.7604
			1	101.7604
16/05/2025	18:50:47.350	5		101.7048
			5	101.7048
			5	101.7048
16/05/2025	18:50:46.848	2		101.7005
			2	101.7005
			2	101.7005
16/05/2025	18:49:57.351	3		101.5213
			3	101.5213
			3	101.5213
16/05/2025	18:49:43.510	9		101.70
			9	101.70
			9	101.70
16/05/2025	18:49:27.766	1		101.722
			1	101.722
			1	101.722
16/05/2025	18:49:13.878	2		101.7348
			2	101.7348
			2	101.7348
16/05/2025	18:49:04.115	3		101.7384
			3	101.7384
			3	101.7384
16/05/2025	18:47:44.239	1		101.7315
			1	101.7315
			1	101.7315
16/05/2025	18:47:41.217	1		101.5705
			1	101.5705
			1	101.5705
16/05/2025	18:47:07.715	1		101.7528
			1	101.7528
			1	101.7528
16/05/2025	18:45:49.344	1		101.758
			1	101.758
			1	101.758

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: 101.8503 / Ask: 102.0141
Volume: 22 695
+0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice