Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1324

1239

93.704

Date	Time	Volume	Order Volume	Price
06/05/2025	15:37:35.258	1		93.704
			1	93.704
			1	93.704
06/05/2025	15:37:34.519	20		93.706
			20	93.706
			20	93.706
06/05/2025	15:36:19.266	1		93.654
			1	93.654
			1	93.654
06/05/2025	15:36:04.859	1		93.734
			1	93.734
			1	93.734
06/05/2025	15:34:30.049	4		93.734
			4	93.734
			4	93.734
06/05/2025	15:33:54.850	2		93.69
			2	93.69
			2	93.69
06/05/2025	15:33:22.922	3		93.74
			3	93.74
			3	93.74
06/05/2025	15:33:22.720	1		93.74
			1	93.74
			1	93.74
06/05/2025	15:33:21.615	320		93.74
			320	93.74
			320	93.74
06/05/2025	15:32:50.915	1		93.856
			1	93.856
			1	93.856
06/05/2025	15:32:31.694	4		93.75
			4	93.75
			4	93.75
06/05/2025	15:32:22.440	3		93.708
			3	93.708
			3	93.708
06/05/2025	15:32:06.730	1		93.694
			1	93.694
			1	93.694
06/05/2025	15:31:47.303	2		93.724
			2	93.724
			2	93.724
06/05/2025	15:31:43.884	2		93.638
			2	93.638
			2	93.638
06/05/2025	15:29:51.056	5		93.512
			5	93.512
			5	93.512
06/05/2025	15:29:06.189	1 427		93.50
			5	93.50
			16	93.50
			40	93.50
			1	93.50
			1 427	93.50
			2	93.50
			16	93.50
			150	93.50
			2	93.50
			8	93.50
			17	93.50
			10	93.50
			64	93.50
			1	93.50
			1 095	93.50
06/05/2025	15:28:02.385	3		93.584
			3	93.584
			3	93.584
06/05/2025	15:27:31.500	5		93.538
			5	93.538
			5	93.538
06/05/2025	15:27:30.574	250		93.538
			250	93.538
			250	93.538
06/05/2025	15:26:33.220	74		93.504
			74	93.504
			74	93.504
06/05/2025	15:26:29.186	11		93.52
			11	93.52
			11	93.52
06/05/2025	15:26:28.288	4		93.524
			4	93.524
			4	93.524
06/05/2025	15:26:05.341	1		93.574
			1	93.574
			1	93.574
06/05/2025	15:26:01.119	3		93.524
			3	93.524
			3	93.524
06/05/2025	15:25:55.418	5		93.556
			5	93.556
			5	93.556
06/05/2025	15:25:36.960	1		93.538
			1	93.538
			1	93.538
06/05/2025	15:25:30.625	4		93.534
			4	93.534
			4	93.534
06/05/2025	15:25:12.907	10		93.55
			10	93.55
			10	93.55
06/05/2025	15:25:04.936	3		93.57
			3	93.57
			3	93.57
06/05/2025	15:24:53.592	7		93.586
			7	93.586
			7	93.586
06/05/2025	15:24:02.672	16		93.616
			16	93.616
			16	93.616
06/05/2025	15:23:52.096	4		93.628
			4	93.628
			4	93.628
06/05/2025	15:23:20.598	2		93.648
			2	93.648
			2	93.648
06/05/2025	15:23:06.497	2		93.59
			2	93.59
			2	93.59
06/05/2025	15:22:50.085	3		93.614
			3	93.614
			3	93.614
06/05/2025	15:22:26.731	6		93.616
			6	93.616
			6	93.616
06/05/2025	15:21:56.629	650		93.618
			650	93.618
			650	93.618
06/05/2025	15:21:46.370	11		93.618
			11	93.618
			11	93.618
06/05/2025	15:21:36.585	50		93.608
			50	93.608
			50	93.608
06/05/2025	15:19:40.299	3		93.698
			3	93.698
			3	93.698
06/05/2025	15:19:14.915	248		93.646
			248	93.646
			248	93.646
06/05/2025	15:18:04.600	22		93.654
			22	93.654
			22	93.654
06/05/2025	15:16:10.273	11		93.70
			11	93.70
			11	93.70
06/05/2025	15:16:07.561	2		93.712
			2	93.712
			2	93.712
06/05/2025	15:15:30.622	4		93.682
			4	93.682
			4	93.682
06/05/2025	15:15:29.620	4		93.732
			4	93.732
			4	93.732
06/05/2025	15:14:56.303	1		93.72
			1	93.72
			1	93.72
06/05/2025	15:14:48.557	2		93.728
			2	93.728
			2	93.728
06/05/2025	15:14:27.120	1		93.74
			1	93.74
			1	93.74
06/05/2025	15:14:22.997	10		93.734
			10	93.734
			10	93.734
06/05/2025	15:14:21.084	1		93.734
			1	93.734
			1	93.734
06/05/2025	15:14:07.092	2		93.742
			2	93.742
			2	93.742
06/05/2025	15:12:56.914	450		93.73
			450	93.73
			450	93.73
06/05/2025	15:12:37.046	6		93.736
			6	93.736
			6	93.736
06/05/2025	15:12:08.266	1		93.76
			1	93.76
			1	93.76
06/05/2025	15:12:07.872	1		93.76
			1	93.76
			1	93.76
06/05/2025	15:11:16.242	3		93.738
			3	93.738
			3	93.738
06/05/2025	15:10:40.106	1		93.764
			1	93.764
			1	93.764
06/05/2025	15:10:39.565	11		93.766
			11	93.766
			11	93.766
06/05/2025	15:10:01.463	2		93.768
			2	93.768
			2	93.768
06/05/2025	15:09:14.771	1		93.75
			1	93.75
			1	93.75
06/05/2025	15:08:58.975	6		93.752
			6	93.752
			6	93.752
06/05/2025	15:08:18.860	32		93.718
			32	93.718
			32	93.718
06/05/2025	15:08:05.841	3		93.702
			3	93.702
			3	93.702
06/05/2025	15:07:21.552	3		93.766
			3	93.766
			3	93.766
06/05/2025	15:07:08.469	2		93.77
			2	93.77
			2	93.77
06/05/2025	15:05:47.596	90		93.73
			90	93.73
			90	93.73
06/05/2025	15:04:37.884	1		93.758
			1	93.758
			1	93.758
06/05/2025	15:04:28.072	2		93.764
			2	93.764
			2	93.764
06/05/2025	15:02:48.715	3		93.772
			3	93.772
			3	93.772
06/05/2025	15:02:43.180	1		93.768
			1	93.768
			1	93.768
06/05/2025	15:02:37.139	2		93.768
			2	93.768
			2	93.768
06/05/2025	15:02:35.126	6		93.772
			6	93.772
			6	93.772
06/05/2025	15:01:44.596	3		93.754
			3	93.754
			3	93.754
06/05/2025	15:01:03.130	1		93.748
			1	93.748
			1	93.748
06/05/2025	15:00:56.291	2		93.756
			2	93.756
			2	93.756
06/05/2025	14:58:56.836	2		93.742
			2	93.742
			2	93.742
06/05/2025	14:56:29.452	4		93.708
			4	93.708
			4	93.708
06/05/2025	14:56:28.853	3		93.724
			3	93.724
			3	93.724
06/05/2025	14:56:15.259	2		93.746
			2	93.746
			2	93.746
06/05/2025	14:55:48.304	1		93.728
			1	93.728
			1	93.728
06/05/2025	14:55:36.782	35		93.732
			35	93.732
			35	93.732
06/05/2025	14:54:26.197	1		93.712
			1	93.712
			1	93.712
06/05/2025	14:51:54.853	2		93.742
			2	93.742
			2	93.742
06/05/2025	14:51:03.936	6		93.734
			6	93.734
			6	93.734
06/05/2025	14:50:35.261	3		93.716
			3	93.716
			3	93.716
06/05/2025	14:50:11.754	3		93.72
			3	93.72
			3	93.72
06/05/2025	14:49:16.714	5		93.736
			5	93.736
			5	93.736
06/05/2025	14:49:06.956	6		93.72
			6	93.72
			6	93.72
06/05/2025	14:48:33.915	2		93.728
			2	93.728
			2	93.728
06/05/2025	14:47:39.003	1		93.716
			1	93.716
			1	93.716
06/05/2025	14:46:49.783	2		93.658
			2	93.658
			2	93.658
06/05/2025	14:46:32.770	1		93.638
			1	93.638
			1	93.638
06/05/2025	14:45:45.261	11		93.674
			11	93.674
			11	93.674
06/05/2025	14:45:03.091	3		93.644
			3	93.644
			3	93.644
06/05/2025	14:44:57.759	3		93.62
			3	93.62
			3	93.62
06/05/2025	14:44:49.712	4		93.644
			4	93.644
			4	93.644
06/05/2025	14:43:37.135	1		93.642
			1	93.642
			1	93.642
06/05/2025	14:43:20.290	800		93.648
			800	93.648
			800	93.648
06/05/2025	14:43:17.814	3		93.656
			3	93.656
			3	93.656
06/05/2025	14:42:10.687	1		93.626
			1	93.626
			1	93.626
06/05/2025	14:42:03.946	1		93.614
			1	93.614
			1	93.614
06/05/2025	14:42:03.167	57		93.63
			57	93.63
			57	93.63
06/05/2025	14:40:03.069	1		93.65
			1	93.65
			1	93.65
06/05/2025	14:39:40.433	3		93.616
			3	93.616
			3	93.616
06/05/2025	14:39:08.729	8		93.648
			8	93.648
			8	93.648
06/05/2025	14:38:48.389	1		93.662
			1	93.662
			1	93.662
06/05/2025	14:36:59.494	1		93.644
			1	93.644
			1	93.644
06/05/2025	14:36:39.567	3		93.658
			3	93.658
			3	93.658
06/05/2025	14:35:26.686	3		93.63
			3	93.63
			3	93.63
06/05/2025	14:35:20.163	80		93.644
			80	93.644
			80	93.644
06/05/2025	14:35:13.411	3		93.646
			3	93.646
			3	93.646
06/05/2025	14:34:57.107	1		93.656
			1	93.656
			1	93.656
06/05/2025	14:34:51.573	4		93.656
			4	93.656
			4	93.656
06/05/2025	14:34:45.234	1		93.666
			1	93.666
			1	93.666
06/05/2025	14:32:30.471	1		93.676
			1	93.676
			1	93.676
06/05/2025	14:32:17.696	4		93.658
			4	93.658
			4	93.658
06/05/2025	14:31:41.058	2		93.704
			2	93.704
			2	93.704
06/05/2025	14:31:34.823	1		93.706
			1	93.706
			1	93.706
06/05/2025	14:30:56.194	5		93.72
			5	93.72
			5	93.72
06/05/2025	14:30:52.745	21		93.73
			21	93.73
			21	93.73
06/05/2025	14:29:47.119	2		93.738
			2	93.738
			2	93.738
06/05/2025	14:29:34.442	2		93.75
			2	93.75
			2	93.75
06/05/2025	14:28:28.957	5		93.74
			5	93.74
			5	93.74
06/05/2025	14:28:10.766	23		93.74
			23	93.74
			23	93.74
06/05/2025	14:28:07.421	1		93.768
			1	93.768
			1	93.768
06/05/2025	14:27:45.514	16		93.736
			16	93.736
			16	93.736
06/05/2025	14:25:29.842	4		93.772
			4	93.772
			4	93.772
06/05/2025	14:25:14.439	4		93.778
			4	93.778
			4	93.778
06/05/2025	14:24:17.812	3		93.784
			3	93.784
			3	93.784
06/05/2025	14:23:54.930	3		93.774
			3	93.774
			3	93.774
06/05/2025	14:23:38.014	2		93.794
			2	93.794
			2	93.794
06/05/2025	14:22:48.399	1		93.796
			1	93.796
			1	93.796
06/05/2025	14:19:21.891	3		93.856
			3	93.856
			3	93.856
06/05/2025	14:18:43.148	14		93.838
			14	93.838
			14	93.838
06/05/2025	14:17:39.037	1		93.834
			1	93.834
			1	93.834
06/05/2025	14:16:20.228	10		93.842
			10	93.842
			10	93.842
06/05/2025	14:16:19.929	3		93.87
			3	93.87
			3	93.87
06/05/2025	14:11:25.768	3		93.854
			3	93.854
			3	93.854
06/05/2025	14:10:20.763	2		93.888
			2	93.888
			2	93.888
06/05/2025	14:10:02.245	22		93.846
			22	93.846
			22	93.846
06/05/2025	14:09:57.114	6		93.858
			6	93.858
			6	93.858
06/05/2025	14:09:45.544	1		93.872
			1	93.872
			1	93.872
06/05/2025	14:08:52.204	1		93.936
			1	93.936
			1	93.936
06/05/2025	14:08:46.870	2		93.916
			2	93.916
			2	93.916
06/05/2025	14:08:07.639	100		93.886
			100	93.886
			100	93.886
06/05/2025	14:07:33.899	2		93.874
			2	93.874
			2	93.874
06/05/2025	14:07:24.100	5		93.89
			5	93.89
			5	93.89
06/05/2025	14:05:33.126	4		93.922
			4	93.922
			4	93.922
06/05/2025	14:04:25.126	7		93.952
			7	93.952
			7	93.952
06/05/2025	14:03:42.864	15		93.94
			15	93.94
			15	93.94
06/05/2025	14:03:06.136	4		93.872
			4	93.872
			4	93.872
06/05/2025	14:02:58.186	32		93.926
			32	93.926
			32	93.926
06/05/2025	14:02:53.670	11		93.926
			11	93.926
			11	93.926
06/05/2025	14:02:35.849	1		93.918
			1	93.918
			1	93.918
06/05/2025	14:02:08.880	2		93.912
			2	93.912
			2	93.912
06/05/2025	14:00:20.784	3		93.83
			3	93.83
			3	93.83
06/05/2025	13:59:54.214	3		93.792
			3	93.792
			3	93.792
06/05/2025	13:59:50.594	1		93.824
			1	93.824
			1	93.824
06/05/2025	13:59:32.481	2		93.82
			2	93.82
			2	93.82
06/05/2025	13:59:19.195	1		93.81
			1	93.81
			1	93.81
06/05/2025	13:59:14.469	1		93.80
			1	93.80
			1	93.80
06/05/2025	13:58:08.529	1		93.754
			1	93.754
			1	93.754
06/05/2025	13:57:43.210	60		93.724
			60	93.724
			60	93.724
06/05/2025	13:56:45.001	3		93.666
			3	93.666
			3	93.666
06/05/2025	13:56:24.479	2		93.742
			2	93.742
			2	93.742
06/05/2025	13:56:07.670	5		93.70
			5	93.70
			5	93.70
06/05/2025	13:55:23.998	3		93.66
			3	93.66
			3	93.66
06/05/2025	13:55:01.058	2		93.674
			2	93.674
			2	93.674
06/05/2025	13:54:41.231	4		93.678
			4	93.678
			4	93.678
06/05/2025	13:53:56.362	2		93.692
			2	93.692
			2	93.692
06/05/2025	13:52:54.865	1		93.684
			1	93.684
			1	93.684
06/05/2025	13:52:27.721	1		93.68
			1	93.68
			1	93.68
06/05/2025	13:52:17.412	1		93.744
			1	93.744
			1	93.744
06/05/2025	13:51:59.395	3		93.72
			3	93.72
			3	93.72
06/05/2025	13:51:42.983	85		93.708
			85	93.708
			85	93.708
06/05/2025	13:50:47.415	12		93.818
			12	93.818
			12	93.818
06/05/2025	13:50:26.057	3		93.806
			3	93.806
			3	93.806
06/05/2025	13:49:53.670	6		93.832
			6	93.832
			6	93.832
06/05/2025	13:49:28.698	10		93.826
			10	93.826
			10	93.826
06/05/2025	13:48:20.074	1		93.882
			1	93.882
			1	93.882
06/05/2025	13:47:33.190	5		93.862
			5	93.862
			5	93.862
06/05/2025	13:46:13.356	1		93.88
			1	93.88
			1	93.88
06/05/2025	13:46:00.675	1		93.866
			1	93.866
			1	93.866
06/05/2025	13:45:44.268	2		93.86
			2	93.86
			2	93.86
06/05/2025	13:45:26.460	1		93.862
			1	93.862
			1	93.862
06/05/2025	13:44:45.709	12		93.844
			12	93.844
			12	93.844
06/05/2025	13:42:46.904	3		93.826
			3	93.826
			3	93.826
06/05/2025	13:42:03.685	4		93.82
			4	93.82
			4	93.82
06/05/2025	13:41:36.098	1		93.88
			1	93.88
			1	93.88
06/05/2025	13:41:07.832	1		93.876
			1	93.876
			1	93.876
06/05/2025	13:39:47.268	4		93.884
			4	93.884
			4	93.884
06/05/2025	13:39:43.895	200		93.874
			200	93.874
			200	93.874
06/05/2025	13:37:41.304	2		93.90
			2	93.90
			2	93.90
06/05/2025	13:37:13.819	3		93.896
			3	93.896
			3	93.896
06/05/2025	13:36:42.388	100		93.878
			100	93.878
			100	93.878
06/05/2025	13:35:51.615	3		93.846
			3	93.846
			3	93.846
06/05/2025	13:35:38.495	1		93.86
			1	93.86
			1	93.86
06/05/2025	13:35:35.205	3		93.84
			3	93.84
			3	93.84
06/05/2025	13:34:49.721	1		93.81
			1	93.81
			1	93.81
06/05/2025	13:34:48.615	2		93.81
			2	93.81
			2	93.81
06/05/2025	13:34:32.660	2		93.82
			2	93.82
			2	93.82
06/05/2025	13:33:46.428	2		93.804
			2	93.804
			2	93.804
06/05/2025	13:32:51.167	4		93.806
			4	93.806
			4	93.806
06/05/2025	13:32:44.088	1		93.838
			1	93.838
			1	93.838
06/05/2025	13:31:49.571	1		93.81
			1	93.81
			1	93.81
06/05/2025	13:31:10.528	2		93.80
			2	93.80
			2	93.80
06/05/2025	13:30:43.045	4		93.83
			4	93.83
			4	93.83
06/05/2025	13:30:01.072	2		93.848
			2	93.848
			2	93.848
06/05/2025	13:29:45.469	1		93.846
			1	93.846
			1	93.846
06/05/2025	13:29:29.879	6		93.82
			6	93.82
			6	93.82
06/05/2025	13:29:17.595	22		93.868
			22	93.868
			22	93.868
06/05/2025	13:28:45.983	4		93.822
			4	93.822
			4	93.822
06/05/2025	13:28:43.668	1		93.826
			1	93.826
			1	93.826
06/05/2025	13:28:04.216	1		93.874
			1	93.874
			1	93.874
06/05/2025	13:26:44.677	50		93.86
			50	93.86
			50	93.86
06/05/2025	13:25:30.650	3		93.808
			3	93.808
			3	93.808
06/05/2025	13:25:20.280	3		93.806
			3	93.806
			3	93.806
06/05/2025	13:25:13.434	1		93.842
			1	93.842
			1	93.842
06/05/2025	13:23:55.250	3		93.888
			3	93.888
			3	93.888
06/05/2025	13:23:42.265	1		93.902
			1	93.902
			1	93.902
06/05/2025	13:22:22.371	1		93.95
			1	93.95
			1	93.95
06/05/2025	13:21:19.158	1		94.028
			1	94.028
			1	94.028
06/05/2025	13:20:19.067	1		94.004
			1	94.004
			1	94.004
06/05/2025	13:19:52.094	2		93.984
			2	93.984
			2	93.984
06/05/2025	13:18:19.042	200		94.008
			200	94.008
			200	94.008
06/05/2025	13:18:14.759	1		94.028
			1	94.028
			1	94.028
06/05/2025	13:18:12.569	3		94.008
			3	94.008
			3	94.008
06/05/2025	13:17:34.108	11		94.014
			11	94.014
			11	94.014
06/05/2025	13:17:23.622	2		94.008
			2	94.008
			2	94.008
06/05/2025	13:16:43.477	4		94.01
			4	94.01
			4	94.01
06/05/2025	13:15:49.496	76		94.00
			76	94.00
			76	94.00
06/05/2025	13:15:33.970	3		94.03
			3	94.03
			3	94.03
06/05/2025	13:15:02.209	3		94.042
			3	94.042
			3	94.042
06/05/2025	13:14:04.370	3		94.052
			3	94.052
			3	94.052
06/05/2025	13:13:25.931	1		94.064
			1	94.064
			1	94.064
06/05/2025	13:12:32.904	1		94.092
			1	94.092
			1	94.092
06/05/2025	13:11:33.790	2		94.124
			2	94.124
			2	94.124
06/05/2025	13:11:15.038	1		94.126
			1	94.126
			1	94.126
06/05/2025	13:06:33.746	2		94.106
			2	94.106
			2	94.106
06/05/2025	13:05:47.295	1		94.086
			1	94.086
			1	94.086
06/05/2025	13:05:44.680	1		94.106
			1	94.106
			1	94.106
06/05/2025	13:05:40.552	3		94.092
			3	94.092
			3	94.092
06/05/2025	13:05:18.817	4		94.118
			4	94.118
			4	94.118
06/05/2025	13:04:44.901	1		94.098
			1	94.098
			1	94.098
06/05/2025	13:04:03.326	22		94.096
			22	94.096
			22	94.096
06/05/2025	13:03:51.854	10		94.09
			10	94.09
			10	94.09
06/05/2025	13:03:04.739	2		94.086
			2	94.086
			2	94.086
06/05/2025	13:02:31.434	3		94.078
			3	94.078
			3	94.078
06/05/2025	13:02:24.192	2		94.11
			2	94.11
			2	94.11
06/05/2025	13:00:40.825	1		94.098
			1	94.098
			1	94.098
06/05/2025	13:00:40.522	3		94.10
			3	94.10
			3	94.10
06/05/2025	13:00:05.603	51		94.116
			51	94.116
			51	94.116
06/05/2025	12:59:43.452	1		94.052
			1	94.052
			1	94.052
06/05/2025	12:56:13.691	3		94.008
			3	94.008
			3	94.008
06/05/2025	12:56:05.135	2		94.032
			2	94.032
			2	94.032
06/05/2025	12:55:36.392	2		94.02
			2	94.02
			2	94.02
06/05/2025	12:55:09.871	1		94.022
			1	94.022
			1	94.022
06/05/2025	12:54:21.297	4		94.028
			4	94.028
			4	94.028
06/05/2025	12:53:15.626	2		94.02
			2	94.02
			2	94.02
06/05/2025	12:53:06.767	1		94.026
			1	94.026
			1	94.026
06/05/2025	12:52:15.518	2		94.05
			2	94.05
			2	94.05
06/05/2025	12:51:12.620	11		94.08
			11	94.08
			11	94.08
06/05/2025	12:50:12.870	27		94.096
			27	94.096
			27	94.096
06/05/2025	12:49:58.881	1		94.066
			1	94.066
			1	94.066
06/05/2025	12:49:14.885	5		94.056
			5	94.056
			5	94.056
06/05/2025	12:48:58.467	3		94.026
			3	94.026
			3	94.026
06/05/2025	12:48:29.869	32		94.058
			32	94.058
			32	94.058
06/05/2025	12:48:03.690	2		94.052
			2	94.052
			2	94.052
06/05/2025	12:47:13.661	1		94.04
			1	94.04
			1	94.04
06/05/2025	12:46:52.830	1		94.04
			1	94.04
			1	94.04
06/05/2025	12:44:46.192	1		94.00
			1	94.00
			1	94.00
06/05/2025	12:44:34.319	1		94.004
			1	94.004
			1	94.004
06/05/2025	12:44:17.816	1		94.00
			1	94.00
			1	94.00
06/05/2025	12:44:12.082	5		94.006
			5	94.006
			5	94.006
06/05/2025	12:43:02.822	1		94.068
			1	94.068
			1	94.068
06/05/2025	12:42:40.781	4		94.082
			4	94.082
			4	94.082
06/05/2025	12:42:27.600	1		94.102
			1	94.102
			1	94.102
06/05/2025	12:42:16.517	1		94.088
			1	94.088
			1	94.088
06/05/2025	12:40:44.741	1		94.098
			1	94.098
			1	94.098
06/05/2025	12:39:17.279	1		94.15
			1	94.15
			1	94.15
06/05/2025	12:37:38.767	3		94.098
			3	94.098
			3	94.098
06/05/2025	12:37:07.554	6		94.108
			6	94.108
			6	94.108
06/05/2025	12:35:02.663	16		94.048
			16	94.048
			16	94.048
06/05/2025	12:33:59.161	2		94.036
			2	94.036
			2	94.036
06/05/2025	12:33:58.959	1		94.036
			1	94.036
			1	94.036
06/05/2025	12:33:21.374	28		94.00
			22	94.00
			28	94.00
			6	94.00
06/05/2025	12:31:55.289	14		94.006
			14	94.006
			14	94.006
06/05/2025	12:31:21.182	2		94.04
			2	94.04
			2	94.04
06/05/2025	12:30:11.147	3		94.04
			3	94.04
			3	94.04
06/05/2025	12:29:43.981	1		94.042
			1	94.042
			1	94.042
06/05/2025	12:29:14.270	77		94.046
			77	94.046
			77	94.046
06/05/2025	12:28:13.491	3		94.032
			3	94.032
			3	94.032
06/05/2025	12:27:16.936	5		94.034
			5	94.034
			5	94.034
06/05/2025	12:26:32.958	1		94.014
			1	94.014
			1	94.014
06/05/2025	12:24:34.604	1		94.036
			1	94.036
			1	94.036
06/05/2025	12:23:31.292	2		94.064
			2	94.064
			2	94.064
06/05/2025	12:21:56.252	100		94.076
			100	94.076
			100	94.076
06/05/2025	12:21:15.605	2		94.04
			2	94.04
			2	94.04
06/05/2025	12:20:43.304	3		94.046
			3	94.046
			3	94.046
06/05/2025	12:19:37.395	4		94.054
			4	94.054
			4	94.054
06/05/2025	12:19:31.256	3		94.054
			3	94.054
			3	94.054
06/05/2025	12:18:36.009	2		94.08
			2	94.08
			2	94.08
06/05/2025	12:18:32.405	3		94.066
			3	94.066
			3	94.066
06/05/2025	12:18:30.976	2		94.066
			2	94.066
			2	94.066
06/05/2025	12:17:34.228	3		94.04
			3	94.04
			3	94.04
06/05/2025	12:16:59.994	1		94.044
			1	94.044
			1	94.044
06/05/2025	12:16:36.858	1		94.052
			1	94.052
			1	94.052
06/05/2025	12:16:31.326	1		94.054
			1	94.054
			1	94.054
06/05/2025	12:14:34.699	6		94.03
			6	94.03
			6	94.03
06/05/2025	12:13:08.237	54		93.984
			54	93.984
			54	93.984
06/05/2025	12:12:59.818	200		93.964
			200	93.964
			200	93.964
06/05/2025	12:11:19.076	5		93.954
			5	93.954
			5	93.954
06/05/2025	12:11:08.809	1		93.984
			1	93.984
			1	93.984
06/05/2025	12:10:57.991	21		94.00
			21	94.00
			21	94.00
06/05/2025	12:10:53.110	2		94.002
			2	94.002
			2	94.002
06/05/2025	12:10:38.217	8		93.996
			8	93.996
			8	93.996
06/05/2025	12:10:23.828	1		94.002
			1	94.002
			1	94.002
06/05/2025	12:09:13.191	1		94.00
			1	94.00
			1	94.00
06/05/2025	12:09:03.224	1		94.004
			1	94.004
			1	94.004
06/05/2025	12:08:09.412	1		94.042
			1	94.042
			1	94.042
06/05/2025	12:06:53.016	17		94.014
			17	94.014
			17	94.014
06/05/2025	12:06:09.643	1		94.046
			1	94.046
			1	94.046
06/05/2025	12:05:30.700	1		94.028
			1	94.028
			1	94.028
06/05/2025	12:05:22.761	4		94.06
			4	94.06
			4	94.06
06/05/2025	12:04:36.982	3		94.028
			3	94.028
			3	94.028
06/05/2025	12:04:04.278	6		94.038
			6	94.038
			6	94.038
06/05/2025	12:01:58.167	4		94.054
			4	94.054
			4	94.054

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: 94.2741 / Ask: 94.2979
Volume: 15 759
-1.08%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 15:37:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice