Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3050

2858

103.374

Date	Time	Volume	Order Volume	Price
04/08/2025	16:53:05.401	1		103.374
			1	103.374
			1	103.374
04/08/2025	16:52:26.461	5		103.434
			5	103.434
			5	103.434
04/08/2025	16:52:20.025	1		103.412
			1	103.412
			1	103.412
04/08/2025	16:52:04.726	1		103.414
			1	103.414
			1	103.414
04/08/2025	16:51:54.263	10		103.346
			10	103.346
			10	103.346
04/08/2025	16:51:21.286	31		103.296
			31	103.296
			31	103.296
04/08/2025	16:51:20.279	50		103.404
			50	103.404
			50	103.404
04/08/2025	16:51:19.656	1		103.296
			1	103.296
			1	103.296
04/08/2025	16:50:23.602	39		103.434
			39	103.434
			39	103.434
04/08/2025	16:49:57.842	1		103.428
			1	103.428
			1	103.428
04/08/2025	16:48:20.555	34		103.358
			34	103.358
			34	103.358
04/08/2025	16:47:17.958	3		103.316
			3	103.316
			3	103.316
04/08/2025	16:47:06.289	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:47:02.963	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:46:32.986	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:46:31.473	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:45:51.932	2		103.266
			2	103.266
			2	103.266
04/08/2025	16:45:32.403	169		103.256
			169	103.256
			169	103.256
04/08/2025	16:45:31.398	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:45:19.823	11		103.304
			11	103.304
			11	103.304
04/08/2025	16:44:46.526	10		103.278
			10	103.278
			10	103.278
04/08/2025	16:44:44.310	9		103.268
			9	103.268
			9	103.268
04/08/2025	16:44:37.572	6		103.246
			6	103.246
			6	103.246
04/08/2025	16:44:29.544	5		103.252
			5	103.252
			5	103.252
04/08/2025	16:44:06.388	2		103.258
			2	103.258
			2	103.258
04/08/2025	16:43:31.264	8		103.226
			8	103.226
			8	103.226
04/08/2025	16:43:03.888	2		103.274
			2	103.274
			2	103.274
04/08/2025	16:42:50.227	1		103.278
			1	103.278
			1	103.278
04/08/2025	16:42:47.511	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:42:15.391	1		103.284
			1	103.284
			1	103.284
04/08/2025	16:42:02.936	1		103.262
			1	103.262
			1	103.262
04/08/2025	16:41:42.408	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:41:37.181	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:40:53.706	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:40:07.499	1		103.314
			1	103.314
			1	103.314
04/08/2025	16:39:59.245	70		103.296
			70	103.296
			70	103.296
04/08/2025	16:39:22.103	10		103.296
			10	103.296
			10	103.296
04/08/2025	16:38:52.335	610		103.318
			610	103.318
			610	103.318
04/08/2025	16:38:51.608	5		103.318
			5	103.318
			5	103.318
04/08/2025	16:38:47.486	3		103.286
			3	103.286
			3	103.286
04/08/2025	16:38:14.383	1		103.304
			1	103.304
			1	103.304
04/08/2025	16:37:42.067	2		103.294
			2	103.294
			2	103.294
04/08/2025	16:35:55.197	12		103.272
			12	103.272
			12	103.272
04/08/2025	16:35:16.155	8		103.268
			8	103.268
			8	103.268
04/08/2025	16:35:02.173	6		103.262
			6	103.262
			6	103.262
04/08/2025	16:34:47.934	67		103.268
			67	103.268
			67	103.268
04/08/2025	16:34:26.149	2		103.258
			2	103.258
			2	103.258
04/08/2025	16:34:15.282	1		103.258
			1	103.258
			1	103.258
04/08/2025	16:33:44.220	5		103.254
			5	103.254
			5	103.254
04/08/2025	16:32:57.219	1		103.298
			1	103.298
			1	103.298
04/08/2025	16:32:48.459	3		103.286
			3	103.286
			3	103.286
04/08/2025	16:32:38.908	15		103.284
			15	103.284
			15	103.284
04/08/2025	16:31:56.942	1		103.254
			1	103.254
			1	103.254
04/08/2025	16:30:43.981	2		103.294
			2	103.294
			2	103.294
04/08/2025	16:30:39.667	1		103.278
			1	103.278
			1	103.278
04/08/2025	16:30:31.217	2		103.288
			2	103.288
			2	103.288
04/08/2025	16:30:25.721	1		103.288
			1	103.288
			1	103.288
04/08/2025	16:30:19.527	1		103.294
			1	103.294
			1	103.294
04/08/2025	16:30:05.071	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:30:00.919	6		103.306
			6	103.306
			6	103.306
04/08/2025	16:29:39.987	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:29:31.643	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:29:23.795	1		103.308
			1	103.308
			1	103.308
04/08/2025	16:29:13.166	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:28:42.521	19		103.296
			19	103.296
			19	103.296
04/08/2025	16:27:02.420	25		103.302
			25	103.302
			25	103.302
04/08/2025	16:26:58.600	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:26:47.833	3		103.316
			3	103.316
			3	103.316
04/08/2025	16:26:41.293	8		103.316
			8	103.316
			8	103.316
04/08/2025	16:26:35.203	4		103.302
			4	103.302
			4	103.302
04/08/2025	16:26:23.679	1		103.318
			1	103.318
			1	103.318
04/08/2025	16:26:20.045	2		103.318
			2	103.318
			2	103.318
04/08/2025	16:26:18.850	201		103.324
			201	103.324
			201	103.324
04/08/2025	16:26:17.948	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:26:11.543	2		103.284
			2	103.284
			2	103.284
04/08/2025	16:25:17.087	3		103.264
			3	103.264
			3	103.264
04/08/2025	16:25:10.041	30		103.274
			30	103.274
			30	103.274
04/08/2025	16:25:05.310	5		103.278
			5	103.278
			5	103.278
04/08/2025	16:25:02.590	1		103.288
			1	103.288
			1	103.288
04/08/2025	16:24:59.777	98		103.252
			98	103.252
			98	103.252
04/08/2025	16:24:50.723	11		103.252
			11	103.252
			11	103.252
04/08/2025	16:24:43.092	6		103.278
			6	103.278
			6	103.278
04/08/2025	16:24:32.315	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:24:21.955	32		103.266
			32	103.266
			32	103.266
04/08/2025	16:24:05.612	5		103.30
			5	103.30
			5	103.30
04/08/2025	16:23:48.253	3		103.312
			3	103.312
			3	103.312
04/08/2025	16:23:29.944	2		103.348
			2	103.348
			2	103.348
04/08/2025	16:23:15.756	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:23:05.796	1		103.368
			1	103.368
			1	103.368
04/08/2025	16:22:17.704	3		103.342
			3	103.342
			3	103.342
04/08/2025	16:22:17.308	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:22:16.496	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:21:59.085	5		103.364
			5	103.364
			5	103.364
04/08/2025	16:20:10.728	1		103.378
			1	103.378
			1	103.378
04/08/2025	16:19:59.664	22		103.352
			22	103.352
			22	103.352
04/08/2025	16:19:53.425	3		103.384
			3	103.384
			3	103.384
04/08/2025	16:19:29.090	2		103.388
			2	103.388
			2	103.388
04/08/2025	16:19:28.576	36		103.384
			36	103.384
			36	103.384
04/08/2025	16:19:20.818	1		103.378
			1	103.378
			1	103.378
04/08/2025	16:19:19.715	1		103.378
			1	103.378
			1	103.378
04/08/2025	16:19:17.603	3		103.356
			3	103.356
			3	103.356
04/08/2025	16:19:13.576	1		103.384
			1	103.384
			1	103.384
04/08/2025	16:18:59.584	1		103.356
			1	103.356
			1	103.356
04/08/2025	16:18:56.465	3		103.374
			3	103.374
			3	103.374
04/08/2025	16:18:37.847	4		103.364
			4	103.364
			4	103.364
04/08/2025	16:18:23.470	4		103.326
			4	103.326
			4	103.326
04/08/2025	16:18:17.924	5		103.354
			5	103.354
			5	103.354
04/08/2025	16:17:15.853	1		103.324
			1	103.324
			1	103.324
04/08/2025	16:17:14.858	3		103.328
			3	103.328
			3	103.328
04/08/2025	16:16:58.244	1		103.348
			1	103.348
			1	103.348
04/08/2025	16:16:47.781	3		103.342
			3	103.342
			3	103.342
04/08/2025	16:16:39.631	1		103.358
			1	103.358
			1	103.358
04/08/2025	16:15:45.586	2		103.344
			2	103.344
			2	103.344
04/08/2025	16:15:41.479	26		103.326
			26	103.326
			26	103.326
04/08/2025	16:15:35.847	1		103.334
			1	103.334
			1	103.334
04/08/2025	16:15:33.528	1		103.316
			1	103.316
			1	103.316
04/08/2025	16:15:19.949	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:15:12.301	47		103.316
			47	103.316
			47	103.316
04/08/2025	16:14:09.378	600		103.236
			600	103.236
			600	103.236
04/08/2025	16:13:40.887	29		103.284
			29	103.284
			29	103.284
04/08/2025	16:13:15.578	1		103.264
			1	103.264
			1	103.264
04/08/2025	16:13:15.505	1		103.264
			1	103.264
			1	103.264
04/08/2025	16:12:43.376	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:12:13.919	5		103.254
			5	103.254
			5	103.254
04/08/2025	16:11:06.353	2		103.308
			2	103.308
			2	103.308
04/08/2025	16:10:48.450	3		103.266
			3	103.266
			3	103.266
04/08/2025	16:10:39.801	3		103.298
			3	103.298
			3	103.298
04/08/2025	16:10:28.722	1		103.298
			1	103.298
			1	103.298
04/08/2025	16:08:46.396	5		103.244
			5	103.244
			5	103.244
04/08/2025	16:08:37.655	5		103.244
			5	103.244
			5	103.244
04/08/2025	16:08:29.405	1		103.274
			1	103.274
			1	103.274
04/08/2025	16:07:36.177	16		103.314
			16	103.314
			16	103.314
04/08/2025	16:07:25.513	1		103.328
			1	103.328
			1	103.328
04/08/2025	16:07:25.173	12		103.312
			12	103.312
			12	103.312
04/08/2025	16:07:17.871	3		103.322
			3	103.322
			3	103.322
04/08/2025	16:06:57.244	284		103.334
			284	103.334
			284	103.334
04/08/2025	16:06:54.625	2		103.318
			2	103.318
			2	103.318
04/08/2025	16:05:42.905	2		103.328
			2	103.328
			2	103.328
04/08/2025	16:05:33.040	2		103.318
			2	103.318
			2	103.318
04/08/2025	16:04:53.300	1		103.348
			1	103.348
			1	103.348
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

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: 104.3251 / Ask: 104.3449
Volume: 41 003
+1.18%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 16:53:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice