Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2096

1992

99.738

Date	Time	Volume	Order Volume	Price
03/06/2025	20:49:10.726	2		99.738
			2	99.738
			2	99.738
03/06/2025	20:49:09.418	1		99.678
			1	99.678
			1	99.678
03/06/2025	20:48:30.474	1		99.744
			1	99.744
			1	99.744
03/06/2025	20:48:28.250	2		99.744
			2	99.744
			2	99.744
03/06/2025	20:47:38.268	33		99.75
			33	99.75
			33	99.75
03/06/2025	20:47:32.824	1		99.686
			1	99.686
			1	99.686
03/06/2025	20:47:14.311	1		99.752
			1	99.752
			1	99.752
03/06/2025	20:46:43.525	2		99.75
			2	99.75
			2	99.75
03/06/2025	20:46:27.517	2		99.75
			2	99.75
			2	99.75
03/06/2025	20:46:09.799	1		99.676
			1	99.676
			1	99.676
03/06/2025	20:45:52.485	19		99.674
			19	99.674
			19	99.674
03/06/2025	20:45:49.771	3		99.676
			3	99.676
			3	99.676
03/06/2025	20:45:36.297	1		99.748
			1	99.748
			1	99.748
03/06/2025	20:44:47.287	2		99.746
			2	99.746
			2	99.746
03/06/2025	20:44:27.555	6		99.72
			6	99.72
			6	99.72
03/06/2025	20:44:22.624	1		99.716
			1	99.716
			1	99.716
03/06/2025	20:44:12.460	3		99.646
			3	99.646
			3	99.646
03/06/2025	20:43:36.924	2		99.70
			2	99.70
			2	99.70
03/06/2025	20:43:35.818	4		99.70
			4	99.70
			4	99.70
03/06/2025	20:43:24.848	2		99.706
			2	99.706
			2	99.706
03/06/2025	20:43:23.740	3		99.638
			3	99.638
			3	99.638
03/06/2025	20:43:18.611	4		99.706
			4	99.706
			4	99.706
03/06/2025	20:42:23.765	47		99.706
			47	99.706
			47	99.706
03/06/2025	20:41:15.526	1		99.69
			1	99.69
			1	99.69
03/06/2025	20:41:00.735	3		99.606
			3	99.606
			3	99.606
03/06/2025	20:40:55.502	2		99.678
			2	99.678
			2	99.678
03/06/2025	20:40:20.280	2		99.69
			2	99.69
			2	99.69
03/06/2025	20:39:25.133	1		99.698
			1	99.698
			1	99.698
03/06/2025	20:38:42.477	4		99.70
			4	99.70
			4	99.70
03/06/2025	20:38:34.632	4		99.634
			4	99.634
			4	99.634
03/06/2025	20:37:58.314	3		99.64
			3	99.64
			3	99.64
03/06/2025	20:35:58.591	1		99.672
			1	99.672
			1	99.672
03/06/2025	20:34:58.104	1		99.618
			1	99.618
			1	99.618
03/06/2025	20:34:30.787	6		99.696
			6	99.696
			6	99.696
03/06/2025	20:31:10.516	6		99.684
			6	99.684
			6	99.684
03/06/2025	20:30:38.710	4		99.634
			4	99.634
			4	99.634
03/06/2025	20:30:26.532	1		99.694
			1	99.694
			1	99.694
03/06/2025	20:30:15.662	9		99.68
			9	99.68
			9	99.68
03/06/2025	20:30:00.876	14		99.668
			14	99.668
			14	99.668
03/06/2025	20:27:32.907	1		99.622
			1	99.622
			1	99.622
03/06/2025	20:26:27.900	9		99.588
			9	99.588
			9	99.588
03/06/2025	20:26:03.946	2		99.588
			2	99.588
			2	99.588
03/06/2025	20:25:49.657	3		99.50
			3	99.50
			3	99.50
03/06/2025	20:25:35.872	1		99.58
			1	99.58
			1	99.58
03/06/2025	20:25:26.990	6		99.584
			6	99.584
			6	99.584
03/06/2025	20:25:26.836	6		99.584
			6	99.584
			6	99.584
03/06/2025	20:24:30.783	5		99.594
			5	99.594
			5	99.594
03/06/2025	20:22:38.881	1		99.596
			1	99.596
			1	99.596
03/06/2025	20:22:38.279	3		99.532
			3	99.532
			3	99.532
03/06/2025	20:22:14.025	2		99.61
			2	99.61
			2	99.61
03/06/2025	20:21:27.922	1		99.602
			1	99.602
			1	99.602
03/06/2025	20:17:55.364	6		99.418
			6	99.418
			6	99.418
03/06/2025	20:17:51.187	2		99.49
			2	99.49
			2	99.49
03/06/2025	20:15:50.977	1		99.51
			1	99.51
			1	99.51
03/06/2025	20:15:35.779	1		99.438
			1	99.438
			1	99.438
03/06/2025	20:15:06.680	10		99.518
			10	99.518
			10	99.518
03/06/2025	20:14:39.536	3		99.462
			3	99.462
			3	99.462
03/06/2025	20:14:21.920	2		99.54
			2	99.54
			2	99.54
03/06/2025	20:13:27.479	4		99.524
			4	99.524
			4	99.524
03/06/2025	20:13:19.333	1		99.53
			1	99.53
			1	99.53
03/06/2025	20:13:10.377	1		99.526
			1	99.526
			1	99.526
03/06/2025	20:13:00.616	4		99.448
			4	99.448
			4	99.448
03/06/2025	20:12:24.701	1		99.53
			1	99.53
			1	99.53
03/06/2025	20:11:20.409	20		99.418
			20	99.418
			20	99.418
03/06/2025	20:10:42.366	3		99.438
			3	99.438
			3	99.438
03/06/2025	20:10:40.160	2		99.50
			2	99.50
			2	99.50
03/06/2025	20:10:39.987	35		99.50
			35	99.50
			35	99.50
03/06/2025	20:10:36.537	1		99.502
			1	99.502
			1	99.502
03/06/2025	20:09:21.474	1		99.56
			1	99.56
			1	99.56
03/06/2025	20:08:17.798	40		99.552
			40	99.552
			40	99.552
03/06/2025	20:08:05.511	102		99.546
			102	99.546
			102	99.546
03/06/2025	20:07:22.815	4		99.596
			4	99.596
			4	99.596
03/06/2025	20:06:30.309	46		99.546
			46	99.546
			46	99.546
03/06/2025	20:05:58.038	4		99.584
			4	99.584
			4	99.584
03/06/2025	20:04:57.853	5		99.536
			5	99.536
			5	99.536
03/06/2025	20:04:34.611	1		99.588
			1	99.588
			1	99.588
03/06/2025	20:02:43.932	8		99.49
			6	99.49
			2	99.49
			8	99.49
03/06/2025	20:02:37.589	2		99.548
			2	99.548
			2	99.548
03/06/2025	20:02:35.846	6		99.552
			6	99.552
			6	99.552
03/06/2025	20:02:15.336	1		99.604
			1	99.604
			1	99.604
03/06/2025	20:01:52.819	3		99.606
			3	99.606
			3	99.606
03/06/2025	20:01:45.572	2		99.61
			2	99.61
			2	99.61
03/06/2025	20:01:42.557	1		99.554
			1	99.554
			1	99.554
03/06/2025	20:01:23.737	1		99.648
			1	99.648
			1	99.648
03/06/2025	20:00:23.356	4		99.586
			4	99.586
			4	99.586
03/06/2025	20:00:15.508	21		99.648
			21	99.648
			21	99.648
03/06/2025	19:59:57.997	1		99.636
			1	99.636
			1	99.636
03/06/2025	19:59:35.347	3		99.566
			3	99.566
			3	99.566
03/06/2025	19:58:16.068	1		99.646
			1	99.646
			1	99.646
03/06/2025	19:57:16.094	1		99.666
			1	99.666
			1	99.666
03/06/2025	19:57:06.747	2		99.66
			2	99.66
			2	99.66
03/06/2025	19:56:50.946	1		99.668
			1	99.668
			1	99.668
03/06/2025	19:56:24.878	3		99.616
			3	99.616
			3	99.616
03/06/2025	19:55:59.420	1		99.70
			1	99.70
			1	99.70
03/06/2025	19:55:43.724	1		99.706
			1	99.706
			1	99.706
03/06/2025	19:54:48.374	2		99.704
			2	99.704
			2	99.704
03/06/2025	19:54:40.830	200		99.635
			200	99.635
			200	99.635
03/06/2025	19:54:34.188	1		99.698
			1	99.698
			1	99.698
03/06/2025	19:54:00.680	1		99.706
			1	99.706
			1	99.706
03/06/2025	19:53:28.894	1		99.626
			1	99.626
			1	99.626
03/06/2025	19:53:10.344	2		99.688
			2	99.688
			2	99.688
03/06/2025	19:53:03.536	2		99.606
			2	99.606
			2	99.606
03/06/2025	19:52:40.687	82		99.616
			82	99.616
			82	99.616
03/06/2025	19:52:39.277	2		99.618
			2	99.618
			2	99.618
03/06/2025	19:51:31.434	5		99.624
			5	99.624
			5	99.624
03/06/2025	19:51:12.646	1		99.676
			1	99.676
			1	99.676
03/06/2025	19:49:48.532	1		99.618
			1	99.618
			1	99.618
03/06/2025	19:49:40.622	8		99.622
			8	99.622
			8	99.622
03/06/2025	19:49:32.329	3		99.624
			3	99.624
			3	99.624
03/06/2025	19:49:11.801	2		99.706
			2	99.706
			2	99.706
03/06/2025	19:49:02.443	1		99.708
			1	99.708
			1	99.708
03/06/2025	19:48:27.715	2		99.716
			2	99.716
			2	99.716
03/06/2025	19:48:23.988	1		99.712
			1	99.712
			1	99.712
03/06/2025	19:46:03.617	3		99.648
			3	99.648
			3	99.648
03/06/2025	19:45:51.455	11		99.706
			11	99.706
			11	99.706
03/06/2025	19:43:48.060	1		99.64
			1	99.64
			1	99.64
03/06/2025	19:42:33.812	1		99.718
			1	99.718
			1	99.718
03/06/2025	19:41:00.842	2		99.732
			2	99.732
			2	99.732
03/06/2025	19:39:58.549	2		99.682
			2	99.682
			2	99.682
03/06/2025	19:38:52.948	1		99.742
			1	99.742
			1	99.742
03/06/2025	19:38:05.233	3		99.684
			3	99.684
			3	99.684
03/06/2025	19:38:04.127	1		99.752
			1	99.752
			1	99.752
03/06/2025	19:37:59.899	3		99.762
			3	99.762
			3	99.762
03/06/2025	19:37:14.218	5		99.77
			5	99.77
			5	99.77
03/06/2025	19:36:47.744	1		99.736
			1	99.736
			1	99.736
03/06/2025	19:36:30.647	3		99.672
			3	99.672
			3	99.672
03/06/2025	19:36:27.319	3		99.74
			3	99.74
			3	99.74
03/06/2025	19:36:13.625	1		99.734
			1	99.734
			1	99.734
03/06/2025	19:34:52.435	1		99.742
			1	99.742
			1	99.742
03/06/2025	19:34:49.416	1		99.74
			1	99.74
			1	99.74
03/06/2025	19:34:03.819	1		99.748
			1	99.748
			1	99.748
03/06/2025	19:33:50.651	1		99.744
			1	99.744
			1	99.744
03/06/2025	19:32:59.520	1		99.69
			1	99.69
			1	99.69
03/06/2025	19:32:08.339	10		99.758
			10	99.758
			10	99.758
03/06/2025	19:30:40.327	600		99.666
			600	99.666
			600	99.666
03/06/2025	19:30:40.252	7		99.666
			7	99.666
			7	99.666
03/06/2025	19:30:30.502	1		99.68
			1	99.68
			1	99.68
03/06/2025	19:30:23.875	176		99.682
			176	99.682
			176	99.682
03/06/2025	19:29:25.630	175		99.698
			175	99.698
			175	99.698
03/06/2025	19:28:59.469	50		99.77
			50	99.77
			50	99.77
03/06/2025	19:28:53.885	20		99.706
			20	99.706
			20	99.706
03/06/2025	19:28:31.850	2		99.774
			2	99.774
			2	99.774
03/06/2025	19:28:23.795	4		99.778
			3	99.778
			1	99.778
			4	99.778
03/06/2025	19:28:19.266	2		99.78
			2	99.78
			2	99.78
03/06/2025	19:27:49.372	1		99.768
			1	99.768
			1	99.768
03/06/2025	19:26:53.833	4		99.72
			4	99.72
			4	99.72
03/06/2025	19:26:45.389	2		99.794
			2	99.794
			2	99.794
03/06/2025	19:26:24.955	1		99.776
			1	99.776
			1	99.776
03/06/2025	19:24:33.154	2		99.72
			2	99.72
			2	99.72
03/06/2025	19:24:17.036	2		99.80
			2	99.80
			2	99.80
03/06/2025	19:23:37.205	1		99.794
			1	99.794
			1	99.794
03/06/2025	19:23:30.969	18		99.796
			18	99.796
			18	99.796
03/06/2025	19:22:09.707	1		99.784
			1	99.784
			1	99.784
03/06/2025	19:22:07.544	1		99.78
			1	99.78
			1	99.78
03/06/2025	19:21:18.799	2		99.756
			2	99.756
			2	99.756
03/06/2025	19:20:47.231	1		99.762
			1	99.762
			1	99.762
03/06/2025	19:20:38.968	1		99.77
			1	99.77
			1	99.77
03/06/2025	19:20:38.359	4		99.702
			4	99.702
			4	99.702
03/06/2025	19:19:08.371	1		99.744
			1	99.744
			1	99.744
03/06/2025	19:18:52.169	3		99.80
			3	99.80
			3	99.80
03/06/2025	19:18:51.667	128		99.732
			128	99.732
			128	99.732
03/06/2025	19:16:45.898	5		99.704
			5	99.704
			5	99.704
03/06/2025	19:16:43.535	600		99.774
			600	99.774
			600	99.774
03/06/2025	19:16:30.790	1		99.772
			1	99.772
			1	99.772
03/06/2025	19:14:35.447	2		99.666
			2	99.666
			2	99.666
03/06/2025	19:14:13.807	2		99.682
			2	99.682
			2	99.682
03/06/2025	19:13:48.156	15		99.67
			15	99.67
			15	99.67
03/06/2025	19:13:17.077	600		99.65
			600	99.65
			600	99.65
03/06/2025	19:13:17.045	200		99.65
			200	99.65
			200	99.65
03/06/2025	19:12:58.551	1		99.728
			1	99.728
			1	99.728
03/06/2025	19:12:33.183	1		99.732
			1	99.732
			1	99.732
03/06/2025	19:11:47.001	1		99.736
			1	99.736
			1	99.736
03/06/2025	19:10:42.884	3		99.70
			3	99.70
			3	99.70
03/06/2025	19:10:31.408	1		99.692
			1	99.692
			1	99.692
03/06/2025	19:10:12.988	4		99.706
			4	99.706
			4	99.706
03/06/2025	19:10:12.689	1		99.774
			1	99.774
			1	99.774
03/06/2025	19:09:56.889	2		99.76
			2	99.76
			2	99.76
03/06/2025	19:09:47.129	3		99.764
			3	99.764
			3	99.764
03/06/2025	19:09:35.851	7		99.684
			7	99.684
			7	99.684
03/06/2025	19:09:23.274	1		99.748
			1	99.748
			1	99.748
03/06/2025	19:09:09.087	1		99.746
			1	99.746
			1	99.746
03/06/2025	19:07:32.702	25		99.70
			25	99.70
			25	99.70
03/06/2025	19:07:28.959	1		99.696
			1	99.696
			1	99.696
03/06/2025	19:07:03.105	5		99.666
			5	99.666
			5	99.666
03/06/2025	19:06:34.227	1		99.738
			1	99.738
			1	99.738
03/06/2025	19:06:28.089	6		99.732
			6	99.732
			6	99.732
03/06/2025	19:06:14.914	1		99.738
			1	99.738
			1	99.738
03/06/2025	19:03:59.485	5		99.67
			5	99.67
			5	99.67
03/06/2025	19:03:02.435	3		99.71
			3	99.71
			3	99.71
03/06/2025	19:02:14.757	2		99.728
			2	99.728
			2	99.728
03/06/2025	19:02:08.818	4		99.726
			4	99.726
			4	99.726
03/06/2025	19:01:09.397	1		99.738
			1	99.738
			1	99.738
03/06/2025	19:00:51.795	4		99.734
			4	99.734
			4	99.734
03/06/2025	19:00:36.974	3		99.68
			3	99.68
			3	99.68
03/06/2025	19:00:32.210	3		99.68
			3	99.68
			3	99.68
03/06/2025	19:00:18.368	2		99.742
			2	99.742
			2	99.742
03/06/2025	19:00:02.181	25		99.746
			25	99.746
			25	99.746
03/06/2025	18:59:42.628	500		99.684
			500	99.684
			500	99.684
03/06/2025	18:58:22.244	57		99.736
			57	99.736
			57	99.736
03/06/2025	18:56:34.929	2		99.692
			2	99.692
			2	99.692
03/06/2025	18:55:30.262	1		99.69
			1	99.69
			1	99.69
03/06/2025	18:54:09.631	1		99.70
			1	99.70
			1	99.70
03/06/2025	18:52:25.928	1		99.756
			1	99.756
			1	99.756
03/06/2025	18:52:22.005	2		99.69
			2	99.69
			2	99.69
03/06/2025	18:52:16.673	4		99.756
			4	99.756
			4	99.756
03/06/2025	18:52:15.671	2		99.756
			2	99.756
			2	99.756
03/06/2025	18:51:56.446	1		99.748
			1	99.748
			1	99.748
03/06/2025	18:50:03.401	95		99.684
			95	99.684
			95	99.684
03/06/2025	18:47:14.297	2		99.75
			2	99.75
			2	99.75
03/06/2025	18:46:10.804	4		99.766
			4	99.766
			4	99.766
03/06/2025	18:42:47.597	31		99.674
			31	99.674
			31	99.674
03/06/2025	18:42:45.381	3		99.74
			3	99.74
			3	99.74
03/06/2025	18:42:21.535	3		99.67
			3	99.67
			3	99.67
03/06/2025	18:42:15.548	2		99.672
			2	99.672
			2	99.672
03/06/2025	18:42:09.258	11		99.748
			11	99.748
			11	99.748
03/06/2025	18:41:37.561	4		99.706
			4	99.706
			4	99.706
03/06/2025	18:41:05.771	2		99.776
			2	99.776
			2	99.776
03/06/2025	18:38:56.589	3		99.81
			3	99.81
			3	99.81
03/06/2025	18:36:34.105	1		99.796
			1	99.796
			1	99.796
03/06/2025	18:35:12.360	343		99.682
			343	99.682
			343	99.682
03/06/2025	18:32:44.926	2		99.73
			2	99.73
			2	99.73
03/06/2025	18:32:00.847	3		99.67
			3	99.67
			3	99.67
03/06/2025	18:31:17.683	1		99.716
			1	99.716
			1	99.716
03/06/2025	18:30:27.659	1		99.662
			1	99.662
			1	99.662
03/06/2025	18:30:04.813	1		99.656
			1	99.656
			1	99.656
03/06/2025	18:29:40.867	1		99.636
			1	99.636
			1	99.636
03/06/2025	18:28:33.751	1		99.606
			1	99.606
			1	99.606
03/06/2025	18:27:57.616	11		99.598
			11	99.598
			11	99.598
03/06/2025	18:27:53.293	5		99.526
			5	99.526
			5	99.526
03/06/2025	18:27:28.944	12		99.538
			12	99.538
			12	99.538
03/06/2025	18:24:56.396	1		99.544
			1	99.544
			1	99.544
03/06/2025	18:23:39.004	1		99.582
			1	99.582
			1	99.582
03/06/2025	18:23:21.092	1		99.564
			1	99.564
			1	99.564
03/06/2025	18:22:38.823	16		99.524
			16	99.524
			16	99.524
03/06/2025	18:22:29.057	1		99.594
			1	99.594
			1	99.594
03/06/2025	18:22:18.688	2		99.60
			2	99.60
			2	99.60
03/06/2025	18:22:15.269	1		99.528
			1	99.528
			1	99.528
03/06/2025	18:21:25.720	6		99.604
			6	99.604
			6	99.604
03/06/2025	18:19:17.299	3		99.586
			3	99.586
			3	99.586
03/06/2025	18:18:54.846	5		99.628
			5	99.628
			5	99.628
03/06/2025	18:18:42.474	41		99.632
			41	99.632
			41	99.632
03/06/2025	18:18:23.870	2		99.632
			2	99.632
			2	99.632
03/06/2025	18:17:29.400	10		99.54
			10	99.54
			10	99.54
03/06/2025	18:16:06.339	3		99.52
			3	99.52
			3	99.52
03/06/2025	18:15:46.810	8		99.514
			8	99.514
			8	99.514
03/06/2025	18:15:39.062	3		99.57
			3	99.57
			3	99.57
03/06/2025	18:14:42.444	4		99.538
			4	99.538
			4	99.538
03/06/2025	18:13:47.822	1		99.522
			1	99.522
			1	99.522
03/06/2025	18:13:10.152	6		99.452
			6	99.452
			6	99.452
03/06/2025	18:09:18.720	1		99.482
			1	99.482
			1	99.482
03/06/2025	18:08:58.391	1		99.512
			1	99.512
			1	99.512
03/06/2025	18:08:36.744	150		99.442
			150	99.442
			150	99.442
03/06/2025	18:07:17.952	1		99.578
			1	99.578
			1	99.578
03/06/2025	18:06:50.779	1		99.552
			1	99.552
			1	99.552
03/06/2025	18:06:32.364	3		99.486
			3	99.486
			3	99.486
03/06/2025	18:06:27.538	1		99.562
			1	99.562
			1	99.562
03/06/2025	18:05:42.667	1		99.554
			1	99.554
			1	99.554
03/06/2025	18:04:43.692	3		99.56
			3	99.56
			3	99.56
03/06/2025	18:04:31.034	105		99.498
			105	99.498
			105	99.498
03/06/2025	18:04:30.926	6		99.498
			6	99.498
			6	99.498
03/06/2025	18:04:09.491	2		99.58
			2	99.58
			2	99.58
03/06/2025	18:03:46.257	1		99.572
			1	99.572
			1	99.572
03/06/2025	18:03:28.653	1		99.59
			1	99.59
			1	99.59
03/06/2025	18:03:19.898	6		99.594
			6	99.594
			6	99.594
03/06/2025	18:02:31.098	2		99.58
			2	99.58
			2	99.58
03/06/2025	18:00:49.472	2		99.518
			2	99.518
			2	99.518
03/06/2025	17:59:08.951	1		99.622
			1	99.622
			1	99.622
03/06/2025	17:58:23.677	2		99.612
			2	99.612
			2	99.612
03/06/2025	17:57:03.520	1		99.60
			1	99.60
			1	99.60
03/06/2025	17:56:54.498	4		99.532
			4	99.532
			4	99.532
03/06/2025	17:56:43.459	5		99.592
			5	99.592
			5	99.592
03/06/2025	17:56:33.972	1		99.586
			1	99.586
			1	99.586
03/06/2025	17:56:33.570	1		99.596
			1	99.596
			1	99.596
03/06/2025	17:56:30.285	3		99.578
			3	99.578
			3	99.578
03/06/2025	17:54:54.662	1		99.572
			1	99.572
			1	99.572
03/06/2025	17:51:48.077	20		99.432
			20	99.432
			20	99.432
03/06/2025	17:50:18.012	10		99.498
			10	99.498
			10	99.498
03/06/2025	17:50:09.577	5		99.432
			5	99.432
			5	99.432
03/06/2025	17:48:52.398	600		99.54
			50	99.54
			600	99.54
			550	99.54
03/06/2025	17:48:42.310	1		99.538
			1	99.538
			1	99.538
03/06/2025	17:46:18.102	2		99.45
			2	99.45
			2	99.45
03/06/2025	17:46:14.076	64		99.45
			64	99.45
			64	99.45
03/06/2025	17:45:46.789	10		99.448
			10	99.448
			10	99.448
03/06/2025	17:45:14.087	15		99.444
			15	99.444
			15	99.444
03/06/2025	17:45:05.436	1		99.522
			1	99.522
			1	99.522
03/06/2025	17:44:52.454	100		99.454
			100	99.454
			100	99.454
03/06/2025	17:43:55.639	12		99.448
			12	99.448
			12	99.448
03/06/2025	17:43:05.787	6		99.554
			5	99.554
			6	99.554
			1	99.554
03/06/2025	17:42:35.001	3		99.452
			3	99.452
			3	99.452
03/06/2025	17:42:25.649	2		99.504
			2	99.504
			2	99.504
03/06/2025	17:42:16.894	2		99.514
			2	99.514
			2	99.514
03/06/2025	17:41:46.018	1		99.50
			1	99.50
			1	99.50
03/06/2025	17:41:19.969	4		99.514
			4	99.514
			4	99.514
03/06/2025	17:40:53.410	1		99.52
			1	99.52
			1	99.52
03/06/2025	17:40:52.705	2		99.52
			2	99.52
			2	99.52
03/06/2025	17:40:35.096	1		99.446
			1	99.446
			1	99.446
03/06/2025	17:40:25.544	1		99.502
			1	99.502
			1	99.502
03/06/2025	17:40:23.634	1		99.432
			1	99.432
			1	99.432
03/06/2025	17:40:11.759	3		99.436
			3	99.436
			3	99.436
03/06/2025	17:39:52.641	4		99.504
			4	99.504
			4	99.504
03/06/2025	17:39:07.566	2		99.502
			2	99.502
			2	99.502
03/06/2025	17:37:52.740	21		99.408
			9	99.408
			15	99.408
			6	99.408
			3	99.408
			9	99.408
03/06/2025	17:35:53.568	4		99.498
			4	99.498
			4	99.498
03/06/2025	17:35:22.778	31		99.488
			31	99.488
			31	99.488
03/06/2025	17:35:01.037	1		99.494
			1	99.494
			1	99.494
03/06/2025	17:34:54.909	1		99.422
			1	99.422
			1	99.422
03/06/2025	17:34:51.886	51		99.488
			51	99.488
			51	99.488
03/06/2025	17:33:58.051	1		99.494
			1	99.494
			1	99.494
03/06/2025	17:33:00.385	3		99.40
			3	99.40
			3	99.40
03/06/2025	17:32:31.598	2		99.454
			2	99.454
			2	99.454
03/06/2025	17:31:56.358	1		99.458
			1	99.458
			1	99.458
03/06/2025	17:31:55.441	535		99.386
			535	99.386
			535	99.386
03/06/2025	17:30:59.033	1		99.444
			1	99.444
			1	99.444
03/06/2025	17:30:40.817	1		99.442
			1	99.442
			1	99.442
03/06/2025	17:30:19.895	2		99.42
			2	99.42
			2	99.42
03/06/2025	17:29:53.820	3		99.428
			3	99.428
			3	99.428
03/06/2025	17:29:46.793	3		99.404
			3	99.404
			3	99.404
03/06/2025	17:29:37.828	2		99.428
			2	99.428
			2	99.428
03/06/2025	17:28:35.243	2		99.406
			2	99.406
			2	99.406
03/06/2025	17:28:01.750	2		99.408
			2	99.408
			2	99.408
03/06/2025	17:27:42.898	1		99.416
			1	99.416
			1	99.416
03/06/2025	17:27:14.447	2		99.416
			2	99.416
			2	99.416
03/06/2025	17:27:13.312	7		99.394
			7	99.394
			7	99.394
03/06/2025	17:26:07.380	21		99.45
			21	99.45
			21	99.45
03/06/2025	17:25:46.148	3		99.41
			3	99.41
			3	99.41
03/06/2025	17:25:42.522	1		99.442
			1	99.442
			1	99.442
03/06/2025	17:25:12.421	1		99.452
			1	99.452
			1	99.452
03/06/2025	17:24:23.128	11		99.472
			11	99.472
			11	99.472
03/06/2025	17:24:09.740	1		99.496
			1	99.496
			1	99.496
03/06/2025	17:23:43.880	1		99.438
			1	99.438
			1	99.438
03/06/2025	17:23:38.444	21		99.478
			21	99.478
			21	99.478

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: 100.2564 / Ask: 100.417
Volume: 22 411
+1.32%

Top 5 Turnover

Realtime Quotes
Last Update:
03/06/2025 @ 20:49:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice