Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2910

2718

103.324

Date	Time	Volume	Order Volume	Price
04/08/2025	16:04:00.834	12		103.324
			12	103.324
			12	103.324
04/08/2025	16:03:53.128	3		103.328
			3	103.328
			3	103.328
04/08/2025	16:02:41.031	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:02:39.153	5		103.318
			5	103.318
			5	103.318
04/08/2025	16:01:18.953	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:00:57.615	3		103.314
			3	103.314
			3	103.314
04/08/2025	16:00:45.549	5		103.292
			5	103.292
			5	103.292
04/08/2025	16:00:08.169	10		103.414
			10	103.414
			10	103.414
04/08/2025	16:00:06.517	710		103.458
			710	103.458
			710	103.458
04/08/2025	15:59:51.935	1		103.348
			1	103.348
			1	103.348
04/08/2025	15:59:16.423	10		103.348
			10	103.348
			10	103.348
04/08/2025	15:59:08.376	1		103.338
			1	103.338
			1	103.338
04/08/2025	15:58:28.432	1		103.292
			1	103.292
			1	103.292
04/08/2025	15:58:25.214	5		103.262
			5	103.262
			5	103.262
04/08/2025	15:58:08.410	30		103.294
			30	103.294
			30	103.294
04/08/2025	15:57:19.994	50		103.244
			50	103.244
			50	103.244
04/08/2025	15:57:03.405	6		103.216
			6	103.216
			6	103.216
04/08/2025	15:56:40.063	7		103.218
			7	103.218
			7	103.218
04/08/2025	15:55:02.472	25		103.244
			25	103.244
			25	103.244
04/08/2025	15:54:48.987	2		103.248
			2	103.248
			2	103.248
04/08/2025	15:54:30.774	49		103.214
			49	103.214
			49	103.214
04/08/2025	15:54:28.864	969		103.218
			969	103.218
			969	103.218
04/08/2025	15:54:17.893	3		103.182
			3	103.182
			3	103.182
04/08/2025	15:53:51.528	1		103.146
			1	103.146
			1	103.146
04/08/2025	15:53:46.597	2		103.158
			2	103.158
			2	103.158
04/08/2025	15:53:40.457	1		103.174
			1	103.174
			1	103.174
04/08/2025	15:52:52.465	1		103.124
			1	103.124
			1	103.124
04/08/2025	15:52:41.802	4		103.092
			4	103.092
			4	103.092
04/08/2025	15:52:36.774	4		103.108
			4	103.108
			4	103.108
04/08/2025	15:52:23.955	728		103.118
			728	103.118
			728	103.118
04/08/2025	15:52:21.879	3		103.114
			3	103.114
			3	103.114
04/08/2025	15:52:07.695	2		103.082
			2	103.082
			2	103.082
04/08/2025	15:52:05.981	30		103.108
			30	103.108
			30	103.108
04/08/2025	15:51:59.401	10		103.114
			10	103.114
			10	103.114
04/08/2025	15:51:48.279	4		103.072
			4	103.072
			4	103.072
04/08/2025	15:51:31.793	2		103.134
			2	103.134
			2	103.134
04/08/2025	15:51:31.690	1		103.134
			1	103.134
			1	103.134
04/08/2025	15:51:30.375	1		103.144
			1	103.144
			1	103.144
04/08/2025	15:51:00.581	1		103.194
			1	103.194
			1	103.194
04/08/2025	15:50:36.129	1		103.178
			1	103.178
			1	103.178
04/08/2025	15:49:49.844	10		103.198
			10	103.198
			10	103.198
04/08/2025	15:49:44.669	2		103.198
			2	103.198
			2	103.198
04/08/2025	15:49:43.010	1		103.198
			1	103.198
			1	103.198
04/08/2025	15:49:34.143	2		103.184
			2	103.184
			2	103.184
04/08/2025	15:49:26.305	2		103.178
			2	103.178
			2	103.178
04/08/2025	15:49:19.558	1		103.218
			1	103.218
			1	103.218
04/08/2025	15:49:07.851	23		103.162
			23	103.162
			23	103.162
04/08/2025	15:47:17.881	15		103.194
			15	103.194
			15	103.194
04/08/2025	15:47:16.507	2		103.198
			2	103.198
			2	103.198
04/08/2025	15:47:09.168	1		103.188
			1	103.188
			1	103.188
04/08/2025	15:45:53.143	3		103.198
			3	103.198
			3	103.198
04/08/2025	15:45:52.829	125		103.198
			125	103.198
			125	103.198
04/08/2025	15:45:42.526	5		103.168
			5	103.168
			5	103.168
04/08/2025	15:45:39.306	3		103.168
			3	103.168
			3	103.168
04/08/2025	15:44:42.575	5		103.098
			5	103.098
			5	103.098
04/08/2025	15:44:35.735	1		103.076
			1	103.076
			1	103.076
04/08/2025	15:44:17.699	5		103.052
			5	103.052
			5	103.052
04/08/2025	15:44:09.247	1		103.078
			1	103.078
			1	103.078
04/08/2025	15:44:08.141	2		103.078
			2	103.078
			2	103.078
04/08/2025	15:44:03.286	11		103.088
			11	103.088
			11	103.088
04/08/2025	15:43:59.791	1		103.084
			1	103.084
			1	103.084
04/08/2025	15:43:49.435	1		103.104
			1	103.104
			1	103.104
04/08/2025	15:43:44.426	25		103.096
			25	103.096
			25	103.096
04/08/2025	15:43:22.363	1		103.084
			1	103.084
			1	103.084
04/08/2025	15:43:04.756	11		103.108
			11	103.108
			11	103.108
04/08/2025	15:42:49.170	3		103.066
			3	103.066
			3	103.066
04/08/2025	15:42:35.387	2		103.038
			2	103.038
			2	103.038
04/08/2025	15:42:35.187	21		103.038
			21	103.038
			21	103.038
04/08/2025	15:42:33.478	6		103.024
			6	103.024
			6	103.024
04/08/2025	15:42:16.812	5		103.008
			5	103.008
			5	103.008
04/08/2025	15:42:07.024	4		103.024
			4	103.024
			4	103.024
04/08/2025	15:41:58.882	20		103.018
			20	103.018
			20	103.018
04/08/2025	15:41:42.267	2		102.998
			2	102.998
			2	102.998
04/08/2025	15:41:40.153	10		102.984
			10	102.984
			10	102.984
04/08/2025	15:41:28.095	1		102.976
			1	102.976
			1	102.976
04/08/2025	15:40:55.491	28		102.978
			28	102.978
			28	102.978
04/08/2025	15:40:25.814	1		103.024
			1	103.024
			1	103.024
04/08/2025	15:40:18.672	4		102.972
			4	102.972
			4	102.972
04/08/2025	15:40:01.273	45		103.064
			45	103.064
			45	103.064
04/08/2025	15:39:55.742	3		103.014
			3	103.014
			3	103.014
04/08/2025	15:39:55.538	1		102.998
			1	102.998
			1	102.998
04/08/2025	15:39:54.680	10		103.008
			10	103.008
			10	103.008
04/08/2025	15:39:10.868	3		103.014
			3	103.014
			3	103.014
04/08/2025	15:38:52.953	1		103.028
			1	103.028
			1	103.028
04/08/2025	15:38:47.820	5		103.054
			5	103.054
			5	103.054
04/08/2025	15:38:17.354	1		103.018
			1	103.018
			1	103.018
04/08/2025	15:37:31.674	1		103.008
			1	103.008
			1	103.008
04/08/2025	15:37:29.192	5		102.998
			5	102.998
			5	102.998
04/08/2025	15:37:13.358	1		103.004
			1	103.004
			1	103.004
04/08/2025	15:37:10.338	1		102.998
			1	102.998
			1	102.998
04/08/2025	15:36:48.859	5		102.988
			5	102.988
			5	102.988
04/08/2025	15:36:20.125	1		103.002
			1	103.002
			1	103.002
04/08/2025	15:36:19.319	4		103.002
			4	103.002
			4	103.002
04/08/2025	15:36:14.427	7		102.992
			7	102.992
			7	102.992
04/08/2025	15:36:07.299	4		103.018
			4	103.018
			4	103.018
04/08/2025	15:35:58.191	1		103.008
			1	103.008
			1	103.008
04/08/2025	15:35:46.814	4		103.028
			4	103.028
			4	103.028
04/08/2025	15:35:41.564	2		103.00
			2	103.00
			2	103.00
04/08/2025	15:35:37.867	2		102.998
			2	102.998
			2	102.998
04/08/2025	15:35:32.836	3		102.976
			3	102.976
			3	102.976
04/08/2025	15:35:24.543	1		102.988
			1	102.988
			1	102.988
04/08/2025	15:35:20.936	2		102.97
			2	102.97
			2	102.97
04/08/2025	15:34:48.156	3		102.904
			3	102.904
			3	102.904
04/08/2025	15:34:00.454	1		102.894
			1	102.894
			1	102.894
04/08/2025	15:33:50.791	1		102.836
			1	102.836
			1	102.836
04/08/2025	15:33:05.992	1		102.848
			1	102.848
			1	102.848
04/08/2025	15:32:35.198	15		102.786
			15	102.786
			15	102.786
04/08/2025	15:32:28.717	4		102.838
			4	102.838
			4	102.838
04/08/2025	15:32:03.375	70		102.786
			70	102.786
			70	102.786
04/08/2025	15:31:43.732	1		102.748
			1	102.748
			1	102.748
04/08/2025	15:31:27.795	10		102.774
			10	102.774
			10	102.774
04/08/2025	15:31:26.145	1		102.768
			1	102.768
			1	102.768
04/08/2025	15:31:12.869	6		102.844
			6	102.844
			6	102.844
04/08/2025	15:30:01.625	20		102.784
			20	102.784
			20	102.784
04/08/2025	15:29:52.713	1		102.69
			1	102.69
			1	102.69
04/08/2025	15:29:52.618	1		102.69
			1	102.69
			1	102.69
04/08/2025	15:29:44.516	1		102.698
			1	102.698
			1	102.698
04/08/2025	15:29:29.342	1		102.694
			1	102.694
			1	102.694
04/08/2025	15:29:20.025	3		102.672
			3	102.672
			3	102.672
04/08/2025	15:29:07.287	2		102.668
			2	102.668
			2	102.668
04/08/2025	15:28:28.751	3		102.674
			3	102.674
			3	102.674
04/08/2025	15:28:25.893	3		102.652
			3	102.652
			3	102.652
04/08/2025	15:27:37.619	3		102.644
			3	102.644
			3	102.644
04/08/2025	15:27:24.019	1		102.644
			1	102.644
			1	102.644
04/08/2025	15:26:40.284	1		102.658
			1	102.658
			1	102.658
04/08/2025	15:26:33.544	1		102.654
			1	102.654
			1	102.654
04/08/2025	15:26:21.467	5		102.664
			5	102.664
			5	102.664
04/08/2025	15:24:48.182	3		102.662
			3	102.662
			3	102.662
04/08/2025	15:24:34.885	1		102.664
			1	102.664
			1	102.664
04/08/2025	15:23:15.487	2		102.664
			2	102.664
			2	102.664
04/08/2025	15:23:03.285	23		102.664
			23	102.664
			23	102.664
04/08/2025	15:22:48.749	2		102.658
			2	102.658
			2	102.658
04/08/2025	15:22:46.684	10		102.658
			10	102.658
			10	102.658
04/08/2025	15:22:12.869	1		102.632
			1	102.632
			1	102.632
04/08/2025	15:21:48.170	5		102.664
			5	102.664
			5	102.664
04/08/2025	15:20:50.357	1		102.684
			1	102.684
			1	102.684
04/08/2025	15:19:48.451	2		102.646
			2	102.646
			2	102.646
04/08/2025	15:19:08.870	4		102.658
			4	102.658
			4	102.658
04/08/2025	15:17:46.983	4		102.684
			4	102.684
			4	102.684
04/08/2025	15:17:29.659	4		102.678
			4	102.678
			4	102.678
04/08/2025	15:17:24.810	13		102.646
			13	102.646
			13	102.646
04/08/2025	15:16:19.696	199		102.64
			199	102.64
			199	102.64
04/08/2025	15:16:15.108	1		102.654
			1	102.654
			1	102.654
04/08/2025	15:16:08.068	1		102.644
			1	102.644
			1	102.644
04/08/2025	15:15:48.094	3		102.612
			3	102.612
			3	102.612
04/08/2025	15:15:41.848	1		102.644
			1	102.644
			1	102.644
04/08/2025	15:15:40.745	1		102.644
			1	102.644
			1	102.644
04/08/2025	15:15:19.681	15		102.628
			15	102.628
			15	102.628
04/08/2025	15:15:17.581	1		102.628
			1	102.628
			1	102.628
04/08/2025	15:15:07.805	10		102.602
			10	102.602
			10	102.602
04/08/2025	15:14:52.413	4		102.628
			4	102.628
			4	102.628
04/08/2025	15:14:36.608	1		102.618
			1	102.618
			1	102.618
04/08/2025	15:14:21.004	1		102.614
			1	102.614
			1	102.614
04/08/2025	15:13:33.678	1		102.602
			1	102.602
			1	102.602
04/08/2025	15:13:18.127	515		102.618
			515	102.618
			515	102.618
04/08/2025	15:13:18.056	3		102.602
			3	102.602
			3	102.602
04/08/2025	15:13:11.807	1		102.624
			1	102.624
			1	102.624
04/08/2025	15:12:31.111	13		102.654
			13	102.654
			13	102.654
04/08/2025	15:10:16.319	5		102.634
			5	102.634
			5	102.634
04/08/2025	15:08:18.381	1		102.648
			1	102.648
			1	102.648
04/08/2025	15:07:38.947	1		102.648
			1	102.648
			1	102.648
04/08/2025	15:06:48.335	3		102.642
			3	102.642
			3	102.642
04/08/2025	15:06:39.886	2		102.658
			2	102.658
			2	102.658
04/08/2025	15:06:26.954	6		102.66
			6	102.66
			6	102.66
04/08/2025	15:05:00.896	1		102.668
			1	102.668
			1	102.668
04/08/2025	15:04:40.875	1		102.668
			1	102.668
			1	102.668
04/08/2025	15:04:31.311	1		102.674
			1	102.674
			1	102.674
04/08/2025	15:04:29.106	1		102.658
			1	102.658
			1	102.658
04/08/2025	15:04:22.505	8		102.668
			8	102.668
			8	102.668
04/08/2025	15:03:41.320	1		102.678
			1	102.678
			1	102.678
04/08/2025	15:03:08.710	1		102.676
			1	102.676
			1	102.676
04/08/2025	15:01:57.318	10		102.698
			10	102.698
			10	102.698
04/08/2025	15:00:42.895	2		102.702
			2	102.702
			2	102.702
04/08/2025	14:59:21.704	1		102.724
			1	102.724
			1	102.724
04/08/2025	14:59:17.887	3		102.702
			3	102.702
			3	102.702
04/08/2025	14:59:07.321	2		102.728
			2	102.728
			2	102.728
04/08/2025	14:58:32.146	1		102.734
			1	102.734
			1	102.734
04/08/2025	14:58:30.592	48		102.734
			48	102.734
			48	102.734
04/08/2025	14:57:53.919	9		102.738
			9	102.738
			9	102.738
04/08/2025	14:57:02.266	1		102.742
			1	102.742
			1	102.742
04/08/2025	14:56:51.514	2		102.764
			2	102.764
			2	102.764
04/08/2025	14:56:40.100	4		102.748
			4	102.748
			4	102.748
04/08/2025	14:56:37.434	1		102.744
			1	102.744
			1	102.744
04/08/2025	14:55:56.381	1		102.744
			1	102.744
			1	102.744
04/08/2025	14:55:42.083	2		102.748
			2	102.748
			2	102.748
04/08/2025	14:55:40.485	1		102.748
			1	102.748
			1	102.748
04/08/2025	14:55:17.533	2		102.738
			2	102.738
			2	102.738
04/08/2025	14:54:47.347	4		102.692
			4	102.692
			4	102.692
04/08/2025	14:54:34.572	2		102.718
			2	102.718
			2	102.718
04/08/2025	14:54:17.671	3		102.666
			3	102.666
			3	102.666
04/08/2025	14:53:59.227	1		102.678
			1	102.678
			1	102.678
04/08/2025	14:53:57.138	25		102.678
			25	102.678
			25	102.678
04/08/2025	14:53:34.094	2		102.674
			2	102.674
			2	102.674
04/08/2025	14:53:32.494	20		102.674
			20	102.674
			20	102.674
04/08/2025	14:53:31.539	1		102.674
			1	102.674
			1	102.674
04/08/2025	14:53:20.919	1		102.678
			1	102.678
			1	102.678
04/08/2025	14:53:15.684	7		102.684
			7	102.684
			7	102.684
04/08/2025	14:51:40.580	9		102.662
			9	102.662
			9	102.662
04/08/2025	14:50:37.096	1		102.668
			1	102.668
			1	102.668
04/08/2025	14:50:04.089	1		102.648
			1	102.648
			1	102.648
04/08/2025	14:47:55.498	5		102.628
			5	102.628
			5	102.628
04/08/2025	14:47:52.680	1		102.634
			1	102.634
			1	102.634
04/08/2025	14:47:10.425	5		102.606
			5	102.606
			5	102.606
04/08/2025	14:46:28.474	20		102.654
			20	102.654
			20	102.654
04/08/2025	14:46:26.040	1		102.654
			1	102.654
			1	102.654
04/08/2025	14:45:02.798	1		102.658
			1	102.658
			1	102.658
04/08/2025	14:44:41.789	1		102.654
			1	102.654
			1	102.654
04/08/2025	14:44:14.243	50		102.636
			50	102.636
			50	102.636
04/08/2025	14:44:11.906	1		102.636
			1	102.636
			1	102.636
04/08/2025	14:43:22.243	4		102.648
			4	102.648
			4	102.648
04/08/2025	14:43:18.287	4		102.652
			4	102.652
			4	102.652
04/08/2025	14:43:09.631	1		102.684
			1	102.684
			1	102.684
04/08/2025	14:42:45.273	1		102.724
			1	102.724
			1	102.724
04/08/2025	14:42:36.114	14		102.728
			14	102.728
			14	102.728
04/08/2025	14:42:33.804	1		102.734
			1	102.734
			1	102.734
04/08/2025	14:41:52.562	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:40:28.178	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:40:17.670	3		102.728
			3	102.728
			3	102.728
04/08/2025	14:40:01.968	1		102.718
			1	102.718
			1	102.718
04/08/2025	14:39:59.096	25		102.724
			25	102.724
			25	102.724
04/08/2025	14:39:18.008	39		102.728
			39	102.728
			39	102.728
04/08/2025	14:37:48.579	3		102.706
			3	102.706
			3	102.706
04/08/2025	14:37:34.599	1		102.724
			1	102.724
			1	102.724
04/08/2025	14:36:21.350	1		102.688
			1	102.688
			1	102.688
04/08/2025	14:36:19.128	3		102.694
			3	102.694
			3	102.694
04/08/2025	14:36:16.715	1		102.694
			1	102.694
			1	102.694
04/08/2025	14:35:11.119	1		102.684
			1	102.684
			1	102.684
04/08/2025	14:34:24.715	3		102.684
			3	102.684
			3	102.684
04/08/2025	14:33:28.789	4		102.694
			4	102.694
			4	102.694
04/08/2025	14:33:11.183	36		102.682
			36	102.682
			36	102.682
04/08/2025	14:33:01.415	1		102.704
			1	102.704
			1	102.704
04/08/2025	14:32:51.963	1		102.704
			1	102.704
			1	102.704
04/08/2025	14:32:47.444	3		102.692
			3	102.692
			3	102.692
04/08/2025	14:32:38.987	11		102.72
			11	102.72
			11	102.72
04/08/2025	14:32:31.132	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:32:06.183	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:31:33.790	1		102.738
			1	102.738
			1	102.738
04/08/2025	14:31:04.802	2		102.744
			2	102.744
			2	102.744
04/08/2025	14:30:44.884	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:30:27.577	5		102.702
			5	102.702
			5	102.702
04/08/2025	14:30:26.570	3		102.714
			3	102.714
			3	102.714
04/08/2025	14:29:00.633	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:28:49.261	3		102.706
			3	102.706
			3	102.706
04/08/2025	14:28:45.645	3		102.728
			3	102.728
			3	102.728
04/08/2025	14:28:30.552	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:28:20.687	1		102.738
			1	102.738
			1	102.738
04/08/2025	14:28:06.901	11		102.748
			11	102.748
			11	102.748
04/08/2025	14:26:31.827	3		102.768
			3	102.768
			3	102.768
04/08/2025	14:25:18.580	3		102.702
			3	102.702
			3	102.702
04/08/2025	14:25:16.468	1		102.728
			1	102.728
			1	102.728
04/08/2025	14:24:57.246	2		102.728
			2	102.728
			2	102.728
04/08/2025	14:24:14.068	3		102.704
			3	102.704
			3	102.704
04/08/2025	14:23:34.057	10		102.744
			10	102.744
			10	102.744
04/08/2025	14:22:47.849	6		102.764
			6	102.764
			6	102.764
04/08/2025	14:22:47.651	1		102.746
			1	102.746
			1	102.746
04/08/2025	14:22:35.671	2		102.778
			2	102.778
			2	102.778
04/08/2025	14:21:49.592	1		102.774
			1	102.774
			1	102.774
04/08/2025	14:21:24.742	3		102.774
			3	102.774
			3	102.774
04/08/2025	14:21:00.988	1		102.774
			1	102.774
			1	102.774
04/08/2025	14:20:02.629	1		102.748
			1	102.748
			1	102.748
04/08/2025	14:19:48.536	3		102.732
			3	102.732
			3	102.732
04/08/2025	14:19:30.697	1		102.754
			1	102.754
			1	102.754
04/08/2025	14:19:30.631	1		102.754
			1	102.754
			1	102.754
04/08/2025	14:18:05.775	2		102.758
			2	102.758
			2	102.758
04/08/2025	14:18:03.459	13		102.768
			13	102.768
			13	102.768
04/08/2025	14:17:57.924	1		102.768
			1	102.768
			1	102.768
04/08/2025	14:17:40.002	3		102.762
			3	102.762
			3	102.762
04/08/2025	14:16:31.757	1		102.758
			1	102.758
			1	102.758
04/08/2025	14:15:52.764	90		102.754
			90	102.754
			90	102.754
04/08/2025	14:15:20.120	1		102.798
			1	102.798
			1	102.798
04/08/2025	14:14:16.789	2		102.798
			2	102.798
			2	102.798
04/08/2025	14:14:05.724	2		102.766
			2	102.766
			2	102.766
04/08/2025	14:13:53.131	2		102.778
			2	102.778
			2	102.778
04/08/2025	14:13:32.908	3		102.766
			3	102.766
			3	102.766
04/08/2025	14:13:06.119	4		102.788
			4	102.788
			4	102.788
04/08/2025	14:12:59.782	2		102.784
			2	102.784
			2	102.784
04/08/2025	14:12:40.651	4		102.804
			4	102.804
			4	102.804
04/08/2025	14:12:38.441	1		102.804
			1	102.804
			1	102.804
04/08/2025	14:12:27.823	2		102.804
			2	102.804
			2	102.804
04/08/2025	14:12:24.342	10		102.794
			10	102.794
			10	102.794
04/08/2025	14:11:45.541	4		102.774
			4	102.774
			4	102.774
04/08/2025	14:10:51.045	1		102.774
			1	102.774
			1	102.774
04/08/2025	14:10:03.840	1		102.732
			1	102.732
			1	102.732
04/08/2025	14:09:11.599	9		102.76
			9	102.76
			9	102.76
04/08/2025	14:07:55.381	3		102.746
			3	102.746
			3	102.746
04/08/2025	14:06:52.651	73		102.788
			73	102.788
			73	102.788
04/08/2025	14:06:29.198	10		102.808
			10	102.808
			10	102.808
04/08/2025	14:06:15.400	1		102.794
			1	102.794
			1	102.794
04/08/2025	14:05:15.193	1		102.808
			1	102.808
			1	102.808
04/08/2025	14:05:13.078	1		102.808
			1	102.808
			1	102.808
04/08/2025	14:04:37.850	4		102.792
			4	102.792
			4	102.792
04/08/2025	14:03:31.300	3		102.798
			3	102.798
			3	102.798
04/08/2025	14:03:30.296	1		102.798
			1	102.798
			1	102.798
04/08/2025	14:02:18.614	3		102.804
			3	102.804
			3	102.804
04/08/2025	14:01:10.860	1		102.788
			1	102.788
			1	102.788
04/08/2025	14:00:45.390	4		102.764
			4	102.764
			4	102.764
04/08/2025	14:00:35.236	1		102.768
			1	102.768
			1	102.768
04/08/2025	14:00:27.098	10		102.774
			10	102.774
			10	102.774
04/08/2025	14:00:03.719	1		102.778
			1	102.778
			1	102.778
04/08/2025	13:57:53.613	2		102.738
			2	102.738
			2	102.738
04/08/2025	13:57:30.261	63		102.722
			63	102.722
			63	102.722
04/08/2025	13:57:24.626	38		102.748
			38	102.748
			38	102.748
04/08/2025	13:56:49.101	3		102.706
			3	102.706
			3	102.706
04/08/2025	13:56:31.089	2		102.714
			2	102.714
			2	102.714
04/08/2025	13:56:03.408	1		102.734
			1	102.734
			1	102.734
04/08/2025	13:55:35.428	1		102.734
			1	102.734
			1	102.734
04/08/2025	13:55:13.591	2		102.758
			2	102.758
			2	102.758
04/08/2025	13:54:06.029	2		102.784
			2	102.784
			2	102.784
04/08/2025	13:53:12.787	5		102.794
			5	102.794
			5	102.794
04/08/2025	13:52:45.613	1		102.804
			1	102.804
			1	102.804
04/08/2025	13:52:37.760	1		102.808
			1	102.808
			1	102.808
04/08/2025	13:52:14.114	2		102.782
			2	102.782
			2	102.782
04/08/2025	13:52:04.046	4		102.776
			4	102.776
			4	102.776
04/08/2025	13:51:19.750	1		102.782
			1	102.782
			1	102.782
04/08/2025	13:51:11.319	1		102.804
			1	102.804
			1	102.804
04/08/2025	13:51:10.032	1		102.804
			1	102.804
			1	102.804
04/08/2025	13:51:05.667	4		102.798
			4	102.798
			4	102.798
04/08/2025	13:50:20.378	3		102.788
			3	102.788
			3	102.788
04/08/2025	13:50:14.014	6		102.794
			6	102.794
			6	102.794
04/08/2025	13:49:54.311	1		102.766
			1	102.766
			1	102.766
04/08/2025	13:47:56.359	2		102.776
			2	102.776
			2	102.776
04/08/2025	13:47:51.830	1		102.794
			1	102.794
			1	102.794
04/08/2025	13:47:49.202	2		102.794
			2	102.794
			2	102.794
04/08/2025	13:47:17.002	2		102.786
			2	102.786
			2	102.786
04/08/2025	13:46:53.050	202		102.792
			202	102.792
			202	102.792
04/08/2025	13:46:47.616	6		102.824
			6	102.824
			6	102.824
04/08/2025	13:46:32.924	4		102.824
			4	102.824
			4	102.824
04/08/2025	13:45:45.534	1		102.814
			1	102.814
			1	102.814
04/08/2025	13:45:41.609	1		102.814
			1	102.814
			1	102.814
04/08/2025	13:45:34.869	1		102.814
			1	102.814
			1	102.814
04/08/2025	13:45:04.981	1		102.796
			1	102.796
			1	102.796
04/08/2025	13:44:35.593	2		102.814
			2	102.814
			2	102.814
04/08/2025	13:43:57.456	1		102.808
			1	102.808
			1	102.808
04/08/2025	13:42:47.596	3		102.786
			3	102.786
			3	102.786

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: 104.2551 / Ask: 104.2799
Volume: 39 338
+1.11%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 16:04:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice