Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1612

1582

100.036

Date	Time	Volume	Order Volume	Price
06/06/2025	20:22:42.969	7		100.036
			7	100.036
			7	100.036
06/06/2025	20:22:37.111	10		100.10
			10	100.10
			10	100.10
06/06/2025	20:22:29.300	1		100.08
			1	100.08
			1	100.08
06/06/2025	20:21:25.394	1		100.122
			1	100.122
			1	100.122
06/06/2025	20:19:31.681	3		100.138
			3	100.138
			3	100.138
06/06/2025	20:19:12.466	2		100.06
			2	100.06
			2	100.06
06/06/2025	20:19:03.406	1		100.124
			1	100.124
			1	100.124
06/06/2025	20:19:02.396	1		100.056
			1	100.056
			1	100.056
06/06/2025	20:17:56.973	4		100.046
			4	100.046
			4	100.046
06/06/2025	20:17:49.737	1		100.114
			1	100.114
			1	100.114
06/06/2025	20:13:56.358	1		100.034
			1	100.034
			1	100.034
06/06/2025	20:13:12.982	1		100.10
			1	100.10
			1	100.10
06/06/2025	20:12:51.963	17		100.10
			17	100.10
			17	100.10
06/06/2025	20:12:08.877	1		100.034
			1	100.034
			1	100.034
06/06/2025	20:12:02.935	1		100.102
			1	100.102
			1	100.102
06/06/2025	20:11:51.478	1		100.114
			1	100.114
			1	100.114
06/06/2025	20:09:15.813	110		100.018
			110	100.018
			110	100.018
06/06/2025	20:08:20.767	1		100.07
			1	100.07
			1	100.07
06/06/2025	20:08:03.242	9		99.99
			9	99.99
			9	99.99
06/06/2025	20:06:36.404	1		100.06
			1	100.06
			1	100.06
06/06/2025	20:06:07.434	1		100.024
			1	100.024
			1	100.024
06/06/2025	20:05:35.830	5		100.126
			5	100.126
			5	100.126
06/06/2025	20:05:02.869	28		100.036
			28	100.036
			28	100.036
06/06/2025	20:04:41.388	27		100.022
			27	100.022
			27	100.022
06/06/2025	20:02:32.591	26		100.034
			26	100.034
			26	100.034
06/06/2025	20:02:21.226	1		100.11
			1	100.11
			1	100.11
06/06/2025	20:02:09.252	13		100.032
			13	100.032
			13	100.032
06/06/2025	20:00:46.561	1		100.064
			1	100.064
			1	100.064
06/06/2025	20:00:34.811	133		100.00
			133	100.00
			133	100.00
06/06/2025	20:00:34.005	23		99.99
			23	99.99
			23	99.99
06/06/2025	19:55:52.492	109		99.924
			109	99.924
			109	99.924
06/06/2025	19:50:14.567	3		99.988
			3	99.988
			3	99.988
06/06/2025	19:49:44.474	1		99.89
			1	99.89
			1	99.89
06/06/2025	19:46:40.482	1		99.988
			1	99.988
			1	99.988
06/06/2025	19:44:58.316	1		99.998
			1	99.998
			1	99.998
06/06/2025	19:44:08.610	1		99.998
			1	99.998
			1	99.998
06/06/2025	19:42:40.239	1		99.918
			1	99.918
			1	99.918
06/06/2025	19:42:30.476	4		99.922
			4	99.922
			4	99.922
06/06/2025	19:42:00.293	1		99.984
			1	99.984
			1	99.984
06/06/2025	19:41:47.915	1		99.992
			1	99.992
			1	99.992
06/06/2025	19:40:50.861	1		100.008
			1	100.008
			1	100.008
06/06/2025	19:40:26.404	1		99.972
			1	99.972
			1	99.972
06/06/2025	19:40:17.342	1		99.958
			1	99.958
			1	99.958
06/06/2025	19:39:40.705	5		99.984
			5	99.984
			5	99.984
06/06/2025	19:39:23.694	1		99.90
			1	99.90
			1	99.90
06/06/2025	19:36:47.411	3		99.936
			3	99.936
			3	99.936
06/06/2025	19:36:40.064	1		99.928
			1	99.928
			1	99.928
06/06/2025	19:35:00.749	5		99.838
			5	99.838
			5	99.838
06/06/2025	19:34:42.260	18		99.838
			18	99.838
			18	99.838
06/06/2025	19:34:35.786	1		99.91
			1	99.91
			1	99.91
06/06/2025	19:34:18.675	2		99.91
			2	99.91
			2	99.91
06/06/2025	19:34:15.965	3		99.91
			3	99.91
			3	99.91
06/06/2025	19:34:10.229	1		99.91
			1	99.91
			1	99.91
06/06/2025	19:33:14.670	2		99.892
			2	99.892
			2	99.892
06/06/2025	19:31:24.779	2		99.892
			2	99.892
			2	99.892
06/06/2025	19:31:19.912	1		99.90
			1	99.90
			1	99.90
06/06/2025	19:30:51.666	3		99.882
			3	99.882
			3	99.882
06/06/2025	19:29:56.306	3		99.792
			3	99.792
			3	99.792
06/06/2025	19:29:33.661	1		99.862
			1	99.862
			1	99.862
06/06/2025	19:24:59.011	2		99.884
			2	99.884
			2	99.884
06/06/2025	19:23:02.676	3		99.858
			3	99.858
			3	99.858
06/06/2025	19:20:38.298	114		99.798
			114	99.798
			114	99.798
06/06/2025	19:19:45.540	3		99.762
			3	99.762
			3	99.762
06/06/2025	19:19:15.757	1		99.834
			1	99.834
			1	99.834
06/06/2025	19:17:42.869	1		99.734
			1	99.734
			1	99.734
06/06/2025	19:16:04.078	30		99.732
			30	99.732
			30	99.732
06/06/2025	19:15:11.886	2		99.752
			2	99.752
			2	99.752
06/06/2025	19:14:59.003	1		99.686
			1	99.686
			1	99.686
06/06/2025	19:14:42.999	1		99.776
			1	99.776
			1	99.776
06/06/2025	19:13:19.385	1		99.752
			1	99.752
			1	99.752
06/06/2025	19:12:08.791	1		99.692
			1	99.692
			1	99.692
06/06/2025	19:12:07.539	1		99.682
			1	99.682
			1	99.682
06/06/2025	19:11:16.929	1		99.704
			1	99.704
			1	99.704
06/06/2025	19:10:06.755	35		99.75
			35	99.75
			35	99.75
06/06/2025	19:10:03.878	5		99.688
			5	99.688
			2	99.688
			3	99.688
06/06/2025	19:10:02.071	1		99.748
			1	99.748
			1	99.748
06/06/2025	19:07:40.918	5		99.748
			5	99.748
			5	99.748
06/06/2025	19:06:17.837	3		99.718
			3	99.718
			3	99.718
06/06/2025	19:06:04.452	1		99.798
			1	99.798
			1	99.798
06/06/2025	19:01:42.953	1		99.85
			1	99.85
			1	99.85
06/06/2025	18:58:57.934	3		99.806
			3	99.806
			3	99.806
06/06/2025	18:58:42.838	18		99.718
			18	99.718
			18	99.718
06/06/2025	18:58:18.688	6		99.772
			6	99.772
			6	99.772
06/06/2025	18:58:11.951	3		99.764
			3	99.764
			3	99.764
06/06/2025	18:57:05.809	5		99.746
			5	99.746
			5	99.746
06/06/2025	18:56:59.497	3		99.694
			3	99.694
			3	99.694
06/06/2025	18:55:53.703	3		99.636
			3	99.636
			3	99.636
06/06/2025	18:55:41.118	2		99.706
			2	99.706
			2	99.706
06/06/2025	18:55:21.992	4		99.74
			4	99.74
			4	99.74
06/06/2025	18:53:52.225	1		99.76
			1	99.76
			1	99.76
06/06/2025	18:52:51.236	10		99.764
			10	99.764
			10	99.764
06/06/2025	18:52:43.086	3		99.712
			3	99.712
			3	99.712
06/06/2025	18:52:42.176	1		99.78
			1	99.78
			1	99.78
06/06/2025	18:50:11.917	20		99.814
			20	99.814
			20	99.814
06/06/2025	18:46:15.690	2		99.778
			2	99.778
			2	99.778
06/06/2025	18:45:50.938	3		99.678
			3	99.678
			3	99.678
06/06/2025	18:45:23.163	101		99.75
			101	99.75
			101	99.75
06/06/2025	18:44:21.278	1		99.734
			1	99.734
			1	99.734
06/06/2025	18:44:00.740	5		99.75
			5	99.75
			5	99.75
06/06/2025	18:43:52.585	2		99.70
			2	99.70
			2	99.70
06/06/2025	18:43:20.086	1		99.826
			1	99.826
			1	99.826
06/06/2025	18:42:32.701	1		99.866
			1	99.866
			1	99.866
06/06/2025	18:42:31.489	1 002		99.866
			1 002	99.866
			1 001	99.866
			1	99.866
06/06/2025	18:41:30.588	5		99.832
			5	99.832
			5	99.832
06/06/2025	18:40:30.799	1		99.784
			1	99.784
			1	99.784
06/06/2025	18:40:28.382	5		99.85
			5	99.85
			5	99.85
06/06/2025	18:40:14.792	7		99.852
			7	99.852
			7	99.852
06/06/2025	18:39:12.522	100		99.908
			100	99.908
			100	99.908
06/06/2025	18:38:23.398	10		99.91
			10	99.91
			10	99.91
06/06/2025	18:38:17.839	1		99.842
			1	99.842
			1	99.842
06/06/2025	18:35:40.058	3		99.882
			3	99.882
			3	99.882
06/06/2025	18:35:28.694	2		99.818
			2	99.818
			2	99.818
06/06/2025	18:33:28.738	2		99.928
			2	99.928
			2	99.928
06/06/2025	18:32:39.336	3		99.846
			3	99.846
			3	99.846
06/06/2025	18:31:26.724	1		99.932
			1	99.932
			1	99.932
06/06/2025	18:29:52.879	1		99.906
			1	99.906
			1	99.906
06/06/2025	18:29:38.382	1		99.904
			1	99.904
			1	99.904
06/06/2025	18:29:03.462	1		99.886
			1	99.886
			1	99.886
06/06/2025	18:27:54.559	10		99.82
			10	99.82
			10	99.82
06/06/2025	18:27:23.160	3		99.822
			3	99.822
			3	99.822
06/06/2025	18:27:07.664	2		99.888
			2	99.888
			2	99.888
06/06/2025	18:26:47.039	6		99.882
			6	99.882
			6	99.882
06/06/2025	18:26:38.287	11		99.888
			11	99.888
			11	99.888
06/06/2025	18:25:51.759	1		99.824
			1	99.824
			1	99.824
06/06/2025	18:24:32.607	1		99.888
			1	99.888
			1	99.888
06/06/2025	18:23:41.369	11		99.83
			11	99.83
			11	99.83
06/06/2025	18:21:12.217	3		99.93
			3	99.93
			3	99.93
06/06/2025	18:20:40.718	3		99.844
			3	99.844
			3	99.844
06/06/2025	18:20:06.403	4		99.956
			4	99.956
			4	99.956
06/06/2025	18:19:48.270	10		99.932
			10	99.932
			10	99.932
06/06/2025	18:19:26.243	3		99.928
			3	99.928
			3	99.928
06/06/2025	18:19:25.941	3		99.858
			3	99.858
			3	99.858
06/06/2025	18:19:03.956	15		99.844
			15	99.844
			15	99.844
06/06/2025	18:19:03.394	3		99.856
			3	99.856
			3	99.856
06/06/2025	18:18:38.258	26		99.916
			26	99.916
			26	99.916
06/06/2025	18:14:44.934	7		100.004
			7	100.004
			7	100.004
06/06/2025	18:13:49.156	40		99.932
			40	99.932
			40	99.932
06/06/2025	18:13:46.896	3		99.922
			3	99.922
			3	99.922
06/06/2025	18:13:08.354	1		100.00
			1	100.00
			1	100.00
06/06/2025	18:12:44.200	1		99.984
			1	99.984
			1	99.984
06/06/2025	18:12:43.594	5		99.992
			5	99.992
			5	99.992
06/06/2025	18:12:10.596	12		99.93
			12	99.93
			12	99.93
06/06/2025	18:11:28.120	3		99.946
			3	99.946
			3	99.946
06/06/2025	18:10:40.906	1		99.984
			1	99.984
			1	99.984
06/06/2025	18:10:18.061	3		99.944
			3	99.944
			3	99.944
06/06/2025	18:10:05.491	1		99.884
			1	99.884
			1	99.884
06/06/2025	18:08:48.400	2		99.952
			2	99.952
			2	99.952
06/06/2025	18:06:49.684	3		99.94
			3	99.94
			3	99.94
06/06/2025	18:05:31.807	3		99.87
			3	99.87
			3	99.87
06/06/2025	18:05:08.063	1		99.912
			1	99.912
			1	99.912
06/06/2025	18:04:04.862	1		99.908
			1	99.908
			1	99.908
06/06/2025	18:03:30.122	2		99.91
			2	99.91
			2	99.91
06/06/2025	18:01:34.231	1		99.922
			1	99.922
			1	99.922
06/06/2025	17:59:51.800	2		99.86
			2	99.86
			2	99.86
06/06/2025	17:58:27.889	3		99.894
			3	99.894
			3	99.894
06/06/2025	17:58:27.691	1		99.896
			1	99.896
			1	99.896
06/06/2025	17:58:12.594	1		99.794
			1	99.794
			1	99.794
06/06/2025	17:58:01.022	1		99.846
			1	99.846
			1	99.846
06/06/2025	17:57:01.848	3		99.85
			3	99.85
			3	99.85
06/06/2025	17:56:18.969	1		99.954
			1	99.954
			1	99.954
06/06/2025	17:55:34.995	1		99.956
			1	99.956
			1	99.956
06/06/2025	17:54:46.084	3		99.872
			3	99.872
			3	99.872
06/06/2025	17:54:01.207	1		99.974
			1	99.974
			1	99.974
06/06/2025	17:51:19.802	1		99.972
			1	99.972
			1	99.972
06/06/2025	17:51:06.134	2		99.962
			2	99.962
			2	99.962
06/06/2025	17:50:27.882	150		99.90
			150	99.90
			150	99.90
06/06/2025	17:50:17.305	3		99.952
			3	99.952
			3	99.952
06/06/2025	17:48:35.576	1		99.864
			1	99.864
			1	99.864
06/06/2025	17:48:18.872	41		99.788
			41	99.788
			41	99.788
06/06/2025	17:47:25.171	2		99.838
			2	99.838
			2	99.838
06/06/2025	17:47:22.426	2		99.768
			2	99.768
			2	99.768
06/06/2025	17:47:09.641	1		99.842
			1	99.842
			1	99.842
06/06/2025	17:47:02.097	1		99.85
			1	99.85
			1	99.85
06/06/2025	17:46:01.422	9		99.766
			9	99.766
			9	99.766
06/06/2025	17:45:02.203	100		99.838
			100	99.838
			100	99.838
06/06/2025	17:42:54.518	10		99.786
			10	99.786
			10	99.786
06/06/2025	17:42:35.810	2		99.834
			2	99.834
			2	99.834
06/06/2025	17:42:06.318	3		99.848
			3	99.848
			3	99.848
06/06/2025	17:38:42.855	500		99.80
			500	99.80
			500	99.80
06/06/2025	17:38:30.821	3		99.72
			3	99.72
			3	99.72
06/06/2025	17:38:01.846	1		99.776
			1	99.776
			1	99.776
06/06/2025	17:37:29.264	2		99.802
			2	99.802
			2	99.802
06/06/2025	17:35:59.433	1		99.882
			1	99.882
			1	99.882
06/06/2025	17:35:04.013	60		99.806
			60	99.806
			60	99.806
06/06/2025	17:34:48.504	1		99.902
			1	99.902
			1	99.902
06/06/2025	17:34:34.370	3		99.79
			3	99.79
			3	99.79
06/06/2025	17:34:29.094	1		99.89
			1	99.89
			1	99.89
06/06/2025	17:33:37.389	7		99.892
			7	99.892
			7	99.892
06/06/2025	17:33:12.347	11		99.802
			11	99.802
			10	99.802
			1	99.802
06/06/2025	17:32:35.633	1		99.934
			1	99.934
			1	99.934
06/06/2025	17:31:42.808	12		99.862
			12	99.862
			12	99.862
06/06/2025	17:31:06.654	1		99.952
			1	99.952
			1	99.952
06/06/2025	17:30:54.173	2		99.892
			2	99.892
			2	99.892
06/06/2025	17:30:36.566	1		99.884
			1	99.884
			1	99.884
06/06/2025	17:28:22.772	3		99.828
			3	99.828
			3	99.828
06/06/2025	17:27:51.579	6		99.882
			6	99.882
			6	99.882
06/06/2025	17:26:27.365	4		99.996
			4	99.996
			4	99.996
06/06/2025	17:25:24.994	415		99.922
			415	99.922
			415	99.922
06/06/2025	17:25:16.123	2		99.962
			2	99.962
			2	99.962
06/06/2025	17:24:33.062	48		99.868
			48	99.868
			48	99.868
06/06/2025	17:24:06.105	3		99.902
			3	99.902
			3	99.902
06/06/2025	17:23:20.331	4		99.912
			4	99.912
			4	99.912
06/06/2025	17:23:04.008	4		99.934
			4	99.934
			4	99.934
06/06/2025	17:22:50.722	3		99.904
			3	99.904
			3	99.904
06/06/2025	17:22:30.205	1		99.916
			1	99.916
			1	99.916
06/06/2025	17:21:02.558	1		99.846
			1	99.846
			1	99.846
06/06/2025	17:20:32.686	3		99.752
			3	99.752
			3	99.752
06/06/2025	17:19:29.192	2		99.912
			2	99.912
			2	99.912
06/06/2025	17:19:08.583	4		99.83
			4	99.83
			4	99.83
06/06/2025	17:18:16.954	4		100.032
			4	100.032
			4	100.032
06/06/2025	17:18:00.555	1		100.058
			1	100.058
			1	100.058
06/06/2025	17:17:54.013	3		100.128
			3	100.128
			3	100.128
06/06/2025	17:17:30.751	1		100.104
			1	100.104
			1	100.104
06/06/2025	17:17:19.182	57		100.096
			57	100.096
			57	100.096
06/06/2025	17:16:16.500	1		100.118
			1	100.118
			1	100.118
06/06/2025	17:15:03.981	40		100.174
			40	100.174
			40	100.174
06/06/2025	17:12:39.671	1		100.158
			1	100.158
			1	100.158
06/06/2025	17:10:24.726	1		100.204
			1	100.204
			1	100.204
06/06/2025	17:09:00.880	1		100.268
			1	100.268
			1	100.268
06/06/2025	17:08:51.727	1		100.208
			1	100.208
			1	100.208
06/06/2025	17:08:44.577	3		100.172
			3	100.172
			3	100.172
06/06/2025	17:07:55.964	3		100.198
			3	100.198
			3	100.198
06/06/2025	17:07:15.729	1		100.248
			1	100.248
			1	100.248
06/06/2025	17:05:41.331	1		100.138
			1	100.138
			1	100.138
06/06/2025	17:05:19.193	1		100.144
			1	100.144
			1	100.144
06/06/2025	17:03:47.239	1		100.118
			1	100.118
			1	100.118
06/06/2025	17:03:32.551	2		100.118
			2	100.118
			2	100.118
06/06/2025	17:03:21.080	5		100.118
			5	100.118
			5	100.118
06/06/2025	17:00:39.702	55		100.046
			55	100.046
			55	100.046
06/06/2025	17:00:00.977	3		100.054
			3	100.054
			3	100.054
06/06/2025	16:57:39.035	10		100.074
			10	100.074
			10	100.074
06/06/2025	16:57:11.489	200		100.112
			200	100.112
			200	100.112
06/06/2025	16:56:20.851	1		100.154
			1	100.154
			1	100.154
06/06/2025	16:55:44.210	3		100.166
			3	100.166
			3	100.166
06/06/2025	16:55:12.795	1		100.168
			1	100.168
			1	100.168
06/06/2025	16:54:43.602	1		100.154
			1	100.154
			1	100.154
06/06/2025	16:54:33.837	1		100.136
			1	100.136
			1	100.136
06/06/2025	16:53:19.766	2		100.124
			2	100.124
			2	100.124
06/06/2025	16:51:48.982	4		100.112
			4	100.112
			4	100.112
06/06/2025	16:51:43.703	11		100.154
			11	100.154
			11	100.154
06/06/2025	16:51:26.312	20		100.106
			20	100.106
			20	100.106
06/06/2025	16:50:58.422	3		100.158
			3	100.158
			3	100.158
06/06/2025	16:50:52.524	2		100.158
			2	100.158
			2	100.158
06/06/2025	16:50:41.848	80		100.132
			80	100.132
			80	100.132
06/06/2025	16:50:15.725	4		100.154
			4	100.154
			4	100.154
06/06/2025	16:49:57.911	1		100.154
			1	100.154
			1	100.154
06/06/2025	16:49:45.738	3		100.116
			3	100.116
			3	100.116
06/06/2025	16:49:26.312	1		100.144
			1	100.144
			1	100.144
06/06/2025	16:47:30.810	1		100.006
			1	100.006
			1	100.006
06/06/2025	16:45:34.106	1		100.034
			1	100.034
			1	100.034
06/06/2025	16:45:27.370	1		100.014
			1	100.014
			1	100.014
06/06/2025	16:43:07.730	1		100.054
			1	100.054
			1	100.054
06/06/2025	16:41:21.457	1		100.044
			1	100.044
			1	100.044
06/06/2025	16:40:47.551	2		100.044
			2	100.044
			2	100.044
06/06/2025	16:40:45.334	2		100.044
			2	100.044
			2	100.044
06/06/2025	16:40:23.077	46		100.00
			46	100.00
			46	100.00
06/06/2025	16:40:22.201	3		99.994
			3	99.994
			3	99.994
06/06/2025	16:40:16.410	1		99.998
			1	99.998
			1	99.998
06/06/2025	16:40:16.365	1		99.998
			1	99.998
			1	99.998
06/06/2025	16:38:15.859	1		99.96
			1	99.96
			1	99.96
06/06/2025	16:38:08.818	2		99.976
			2	99.976
			2	99.976
06/06/2025	16:37:53.727	3		99.962
			3	99.962
			3	99.962
06/06/2025	16:37:44.401	3		99.962
			3	99.962
			3	99.962
06/06/2025	16:35:52.195	220		99.90
			220	99.90
			220	99.90
06/06/2025	16:34:30.394	1		99.83
			1	99.83
			1	99.83
06/06/2025	16:34:10.860	3		99.87
			3	99.87
			3	99.87
06/06/2025	16:33:48.627	4		99.88
			4	99.88
			4	99.88
06/06/2025	16:33:13.202	1		99.834
			1	99.834
			1	99.834
06/06/2025	16:33:07.668	1		99.822
			1	99.822
			1	99.822
06/06/2025	16:32:26.813	1		99.738
			1	99.738
			1	99.738
06/06/2025	16:31:50.078	1		99.79
			1	99.79
			1	99.79
06/06/2025	16:31:06.792	14		99.78
			14	99.78
			14	99.78
06/06/2025	16:30:42.750	62		99.798
			62	99.798
			62	99.798
06/06/2025	16:30:20.709	3		99.824
			3	99.824
			3	99.824
06/06/2025	16:29:53.252	3		99.788
			3	99.788
			3	99.788
06/06/2025	16:29:09.792	1		99.83
			1	99.83
			1	99.83
06/06/2025	16:29:08.387	3		99.808
			3	99.808
			3	99.808
06/06/2025	16:28:13.453	103		99.896
			103	99.896
			103	99.896
06/06/2025	16:27:40.869	2		99.906
			2	99.906
			2	99.906
06/06/2025	16:27:19.537	1		99.904
			1	99.904
			1	99.904
06/06/2025	16:27:19.336	1		99.902
			1	99.902
			1	99.902
06/06/2025	16:26:27.602	1		99.922
			1	99.922
			1	99.922
06/06/2025	16:26:23.072	1		99.93
			1	99.93
			1	99.93
06/06/2025	16:25:08.004	6		99.974
			6	99.974
			6	99.974
06/06/2025	16:24:50.900	4		99.976
			4	99.976
			4	99.976
06/06/2025	16:23:13.567	46		99.90
			46	99.90
			46	99.90
06/06/2025	16:23:03.193	2		99.934
			2	99.934
			2	99.934
06/06/2025	16:22:11.273	1		99.992
			1	99.992
			1	99.992
06/06/2025	16:20:30.524	10		99.99
			10	99.99
			10	99.99
06/06/2025	16:20:13.686	13		99.95
			13	99.95
			13	99.95
06/06/2025	16:20:12.419	1		99.996
			1	99.996
			1	99.996
06/06/2025	16:19:43.025	3		99.984
			3	99.984
			3	99.984
06/06/2025	16:19:17.071	1		100.018
			1	100.018
			1	100.018
06/06/2025	16:18:55.732	1		100.024
			1	100.024
			1	100.024
06/06/2025	16:16:28.605	4		99.958
			4	99.958
			4	99.958
06/06/2025	16:16:00.229	2		100.018
			2	100.018
			2	100.018
06/06/2025	16:14:33.596	1		100.018
			1	100.018
			1	100.018
06/06/2025	16:11:41.810	60		99.984
			60	99.984
			60	99.984
06/06/2025	16:09:09.793	2		100.078
			2	100.078
			2	100.078
06/06/2025	16:08:57.044	5		100.092
			5	100.092
			5	100.092
06/06/2025	16:08:43.132	4		100.062
			4	100.062
			4	100.062
06/06/2025	16:08:42.325	1		100.062
			1	100.062
			1	100.062
06/06/2025	16:08:32.672	2		100.088
			2	100.088
			2	100.088
06/06/2025	16:08:09.209	3		100.074
			3	100.074
			3	100.074
06/06/2025	16:07:58.981	20		100.046
			20	100.046
			20	100.046
06/06/2025	16:07:51.696	1		100.094
			1	100.094
			1	100.094
06/06/2025	16:07:01.174	2		100.124
			2	100.124
			2	100.124
06/06/2025	16:06:30.706	45		100.042
			45	100.042
			45	100.042
06/06/2025	16:06:09.536	1		100.044
			1	100.044
			1	100.044
06/06/2025	16:06:05.010	30		100.058
			30	100.058
			30	100.058
06/06/2025	16:05:43.566	1		100.042
			1	100.042
			1	100.042
06/06/2025	16:04:43.792	2		100.022
			2	100.022
			2	100.022
06/06/2025	16:03:17.753	63		100.062
			63	100.062
			63	100.062
06/06/2025	16:03:14.033	1		100.094
			1	100.094
			1	100.094
06/06/2025	16:02:36.811	1		100.124
			1	100.124
			1	100.124
06/06/2025	16:02:29.366	2		100.106
			2	100.106
			2	100.106
06/06/2025	16:01:49.106	4		100.162
			4	100.162
			4	100.162
06/06/2025	16:01:03.335	1		100.178
			1	100.178
			1	100.178
06/06/2025	16:01:00.216	1		100.178
			1	100.178
			1	100.178
06/06/2025	16:00:51.461	1		100.178
			1	100.178
			1	100.178
06/06/2025	16:00:07.287	20		100.214
			20	100.214
			20	100.214
06/06/2025	15:59:50.564	2		100.178
			2	100.178
			2	100.178
06/06/2025	15:59:11.198	902		100.10
			902	100.10
			902	100.10
06/06/2025	15:59:00.671	301		100.082
			301	100.082
			301	100.082
06/06/2025	15:59:00.065	2		100.104
			2	100.104
			2	100.104
06/06/2025	15:58:34.709	1		100.094
			1	100.094
			1	100.094
06/06/2025	15:58:31.606	59		100.10
			59	100.10
			59	100.10
06/06/2025	15:58:04.124	3		100.096
			3	100.096
			3	100.096
06/06/2025	15:57:41.679	253		100.116
			253	100.116
			253	100.116
06/06/2025	15:57:23.813	5		100.128
			5	100.128
			5	100.128
06/06/2025	15:57:18.123	3		100.086
			3	100.086
			3	100.086
06/06/2025	15:57:14.098	5		100.128
			5	100.128
			5	100.128
06/06/2025	15:56:32.729	2		100.058
			2	100.058
			2	100.058

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

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

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

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 100.6237 / Ask: 100.7849
Volume: 19 416
+1.57%

Top 5 Turnover

Realtime Quotes
Last Update:
06/06/2025 @ 20:24:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice