Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3160

2885

100,3872

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	17:58:55,816	2		100,3872
			2	100,3872
			2	100,3872
14/05/2025	17:58:32,868	5		100,3957
			5	100,3957
			5	100,3957
14/05/2025	17:58:29,549	9		100,5634
			9	100,5634
			9	100,5634
14/05/2025	17:57:53,210	2		100,5498
			2	100,5498
			2	100,5498
14/05/2025	17:56:50,707	1		100,5408
			1	100,5408
			1	100,5408
14/05/2025	17:56:04,414	1		100,3389
			1	100,3389
			1	100,3389
14/05/2025	17:55:50,924	14		100,4901
			14	100,4901
			14	100,4901
14/05/2025	17:55:48,112	3		100,4905
			3	100,4905
			3	100,4905
14/05/2025	17:55:43,583	8		100,3219
			8	100,3219
			8	100,3219
14/05/2025	17:54:54,272	2		100,5326
			2	100,5326
			2	100,5326
14/05/2025	17:53:46,332	570		100,406
			570	100,406
			570	100,406
14/05/2025	17:53:42,199	1		100,5722
			1	100,5722
			1	100,5722
14/05/2025	17:53:38,072	3		100,4105
			3	100,4105
			3	100,4105
14/05/2025	17:53:19,966	1		100,5592
			1	100,5592
			1	100,5592
14/05/2025	17:53:02,350	1		100,5413
			1	100,5413
			1	100,5413
14/05/2025	17:52:14,452	2		100,5465
			2	100,5465
			2	100,5465
14/05/2025	17:51:47,383	5		100,5344
			5	100,5344
			5	100,5344
14/05/2025	17:51:43,860	1		100,3857
			1	100,3857
			1	100,3857
14/05/2025	17:51:30,176	1		100,5438
			1	100,5438
			1	100,5438
14/05/2025	17:51:15,248	4		100,3862
			4	100,3862
			4	100,3862
14/05/2025	17:50:45,985	1		100,555
			1	100,555
			1	100,555
14/05/2025	17:49:54,181	1		100,4239
			1	100,4239
			1	100,4239
14/05/2025	17:49:12,619	3		100,5809
			3	100,5809
			3	100,5809
14/05/2025	17:48:52,198	1		100,5787
			1	100,5787
			1	100,5787
14/05/2025	17:48:38,110	3		100,4027
			3	100,4027
			3	100,4027
14/05/2025	17:48:25,627	2		100,557
			2	100,557
			2	100,557
14/05/2025	17:48:06,467	5		100,5796
			5	100,5796
			5	100,5796
14/05/2025	17:48:01,176	20		100,5852
			20	100,5852
			20	100,5852
14/05/2025	17:47:34,414	1		100,5796
			1	100,5796
			1	100,5796
14/05/2025	17:47:17,314	5		100,4081
			5	100,4081
			5	100,4081
14/05/2025	17:47:11,768	1		100,5747
			1	100,5747
			1	100,5747
14/05/2025	17:46:48,616	1		100,5767
			1	100,5767
			1	100,5767
14/05/2025	17:46:27,477	1		100,5509
			1	100,5509
			1	100,5509
14/05/2025	17:46:18,317	10		100,5587
			10	100,5587
			10	100,5587
14/05/2025	17:46:17,513	3		100,5572
			3	100,5572
			3	100,5572
14/05/2025	17:45:41,579	9		100,4174
			9	100,4174
			9	100,4174
14/05/2025	17:45:16,634	24		100,5928
			24	100,5928
			24	100,5928
14/05/2025	17:44:17,943	3		100,4271
			3	100,4271
			3	100,4271
14/05/2025	17:44:08,698	6		100,5826
			6	100,5826
			6	100,5826
14/05/2025	17:43:37,993	5		100,5822
			5	100,5822
			5	100,5822
14/05/2025	17:43:24,404	9		100,5919
			9	100,5919
			9	100,5919
14/05/2025	17:43:11,221	1		100,587
			1	100,587
			1	100,587
14/05/2025	17:42:17,686	1		100,5516
			1	100,5516
			1	100,5516
14/05/2025	17:42:05,616	1		100,3981
			1	100,3981
			1	100,3981
14/05/2025	17:41:45,492	1		100,5616
			1	100,5616
			1	100,5616
14/05/2025	17:41:30,896	1		100,5576
			1	100,5576
			1	100,5576
14/05/2025	17:41:07,250	1		100,4062
			1	100,4062
			1	100,4062
14/05/2025	17:40:13,826	1		100,4256
			1	100,4256
			1	100,4256
14/05/2025	17:39:58,024	1		100,5948
			1	100,5948
			1	100,5948
14/05/2025	17:39:54,806	5		100,5874
			5	100,5874
			5	100,5874
14/05/2025	17:39:50,984	5		100,5824
			5	100,5824
			5	100,5824
14/05/2025	17:39:31,759	1		100,5777
			1	100,5777
			1	100,5777
14/05/2025	17:39:28,333	5		100,5694
			5	100,5694
			5	100,5694
14/05/2025	17:39:14,451	1		100,5763
			1	100,5763
			1	100,5763
14/05/2025	17:38:57,542	1		100,5999
			1	100,5999
			1	100,5999
14/05/2025	17:38:18,502	1		100,5824
			1	100,5824
			1	100,5824
14/05/2025	17:38:03,004	10		100,5934
			10	100,5934
			10	100,5934
14/05/2025	17:37:58,177	5		100,5903
			5	100,5903
			5	100,5903
14/05/2025	17:37:05,251	3		100,408
			3	100,408
			3	100,408
14/05/2025	17:36:39,000	2		100,5777
			2	100,5777
			2	100,5777
14/05/2025	17:36:22,189	1		100,5565
			1	100,5565
			1	100,5565
14/05/2025	17:35:39,066	3		100,3534
			3	100,3534
			3	100,3534
14/05/2025	17:35:34,993	2		100,526
			2	100,526
			2	100,526
14/05/2025	17:35:34,695	1		100,526
			1	100,526
			1	100,526
14/05/2025	17:35:25,131	1		100,5486
			1	100,5486
			1	100,5486
14/05/2025	17:34:08,062	2		100,5116
			2	100,5116
			2	100,5116
14/05/2025	17:32:50,590	2		100,4582
			2	100,4582
			2	100,4582
14/05/2025	17:32:06,678	1		100,4871
			1	100,4871
			1	100,4871
14/05/2025	17:31:51,076	4		100,3223
			1	100,3223
			3	100,3223
			4	100,3223
14/05/2025	17:31:30,892	25		100,5108
			1	100,5108
			24	100,5108
			25	100,5108
14/05/2025	17:30:32,224	2		100,3851
			2	100,3851
			2	100,3851
14/05/2025	17:29:59,111	1		100,4099
			1	100,4099
			1	100,4099
14/05/2025	17:29:20,858	5		100,4499
			5	100,4499
			5	100,4499
14/05/2025	17:29:12,817	3		100,4251
			3	100,4251
			3	100,4251
14/05/2025	17:29:02,947	1		100,4251
			1	100,4251
			1	100,4251
14/05/2025	17:28:40,200	1		100,4449
			1	100,4449
			1	100,4449
14/05/2025	17:28:01,467	10		100,3999
			10	100,3999
			10	100,3999
14/05/2025	17:27:02,697	2		100,3749
			2	100,3749
			2	100,3749
14/05/2025	17:26:43,587	3		100,3749
			3	100,3749
			3	100,3749
14/05/2025	17:26:18,228	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	17:26:11,476	4		100,3801
			4	100,3801
			4	100,3801
14/05/2025	17:25:57,751	160		100,41
			160	100,41
			160	100,41
14/05/2025	17:25:21,366	3		100,3951
			3	100,3951
			3	100,3951
14/05/2025	17:24:52,681	3		100,4099
			3	100,4099
			3	100,4099
14/05/2025	17:24:51,877	4		100,3901
			4	100,3901
			4	100,3901
14/05/2025	17:24:37,988	1		100,3999
			1	100,3999
			1	100,3999
14/05/2025	17:24:27,520	1		100,4099
			1	100,4099
			1	100,4099
14/05/2025	17:24:25,510	1		100,4099
			1	100,4099
			1	100,4099
14/05/2025	17:23:57,619	10		100,3999
			10	100,3999
			10	100,3999
14/05/2025	17:23:45,947	136		100,3749
			136	100,3749
			136	100,3749
14/05/2025	17:23:44,035	1		100,3799
			1	100,3799
			1	100,3799
14/05/2025	17:23:32,760	1		100,3699
			1	100,3699
			1	100,3699
14/05/2025	17:23:05,178	1		100,3251
			1	100,3251
			1	100,3251
14/05/2025	17:22:35,086	5		100,3499
			5	100,3499
			5	100,3499
14/05/2025	17:21:22,835	1		100,3249
			1	100,3249
			1	100,3249
14/05/2025	17:20:49,095	1		100,3399
			1	100,3399
			1	100,3399
14/05/2025	17:20:33,909	4		100,2851
			4	100,2851
			4	100,2851
14/05/2025	17:20:31,385	3		100,2751
			3	100,2751
			3	100,2751
14/05/2025	17:19:59,080	1		100,2999
			1	100,2999
			1	100,2999
14/05/2025	17:19:47,803	1		100,2899
			1	100,2899
			1	100,2899
14/05/2025	17:18:46,313	3		100,2649
			3	100,2649
			3	100,2649
14/05/2025	17:16:57,200	3		100,3099
			3	100,3099
			3	100,3099
14/05/2025	17:16:50,454	1		100,2999
			1	100,2999
			1	100,2999
14/05/2025	17:16:34,857	1		100,2999
			1	100,2999
			1	100,2999
14/05/2025	17:15:35,370	2		100,2599
			2	100,2599
			2	100,2599
14/05/2025	17:15:29,836	1		100,2501
			1	100,2501
			1	100,2501
14/05/2025	17:15:21,983	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	17:13:41,175	11		100,2551
			11	100,2551
			11	100,2551
14/05/2025	17:13:32,114	3		100,2849
			3	100,2849
			3	100,2849
14/05/2025	17:13:29,700	32		100,2551
			32	100,2551
			32	100,2551
14/05/2025	17:13:29,299	20		100,2849
			20	100,2849
			20	100,2849
14/05/2025	17:13:01,225	1		100,2051
			1	100,2051
			1	100,2051
14/05/2025	17:12:38,574	1		100,2399
			1	100,2399
			1	100,2399
14/05/2025	17:12:24,091	1		100,2101
			1	100,2101
			1	100,2101
14/05/2025	17:12:10,609	1		100,1849
			1	100,1849
			1	100,1849
14/05/2025	17:11:51,999	5		100,1699
			5	100,1699
			5	100,1699
14/05/2025	17:11:51,891	2		100,1699
			2	100,1699
			2	100,1699
14/05/2025	17:11:19,775	1		100,2349
			1	100,2349
			1	100,2349
14/05/2025	17:11:13,031	5		100,2349
			5	100,2349
			5	100,2349
14/05/2025	17:11:08,501	50		100,2349
			50	100,2349
			50	100,2349
14/05/2025	17:11:07,905	4		100,2151
			4	100,2151
			4	100,2151
14/05/2025	17:10:48,055	8		100,2499
			8	100,2499
			8	100,2499
14/05/2025	17:10:29,370	1		100,2199
			1	100,2199
			1	100,2199
14/05/2025	17:10:26,512	1		100,2199
			1	100,2199
			1	100,2199
14/05/2025	17:10:24,297	6		100,2099
			6	100,2099
			6	100,2099
14/05/2025	17:09:07,304	1		100,1599
			1	100,1599
			1	100,1599
14/05/2025	17:09:05,394	20		100,1599
			20	100,1599
			20	100,1599
14/05/2025	17:08:54,627	2		100,1399
			2	100,1399
			2	100,1399
14/05/2025	17:08:50,901	2		100,1249
			2	100,1249
			2	100,1249
14/05/2025	17:08:33,088	2		100,1149
			2	100,1149
			2	100,1149
14/05/2025	17:08:19,105	1		100,1199
			1	100,1199
			1	100,1199
14/05/2025	17:08:04,512	5		100,1049
			5	100,1049
			5	100,1049
14/05/2025	17:07:28,866	3		100,0451
			3	100,0451
			3	100,0451
14/05/2025	17:07:24,438	2		100,0499
			2	100,0499
			2	100,0499
14/05/2025	17:07:14,977	1		100,0499
			1	100,0499
			1	100,0499
14/05/2025	17:06:58,169	1		100,0599
			1	100,0599
			1	100,0599
14/05/2025	17:05:59,402	1		100,1149
			1	100,1149
			1	100,1149
14/05/2025	17:05:14,106	1		100,1099
			1	100,1099
			1	100,1099
14/05/2025	17:04:37,673	1		100,1349
			1	100,1349
			1	100,1349
14/05/2025	17:04:03,663	3		100,1949
			3	100,1949
			3	100,1949
14/05/2025	17:03:50,178	4		100,1901
			4	100,1901
			4	100,1901
14/05/2025	17:03:47,668	4		100,1951
			4	100,1951
			4	100,1951
14/05/2025	17:03:26,229	2		100,2099
			2	100,2099
			2	100,2099
14/05/2025	17:03:11,539	1		100,2149
			1	100,2149
			1	100,2149
14/05/2025	17:03:04,295	1		100,2349
			1	100,2349
			1	100,2349
14/05/2025	17:02:00,000	2		100,2449
			2	100,2449
			2	100,2449
14/05/2025	17:01:45,915	38		100,2449
			38	100,2449
			38	100,2449
14/05/2025	17:01:45,815	1		100,2449
			1	100,2449
			1	100,2449
14/05/2025	17:01:33,031	1		100,2549
			1	100,2549
			1	100,2549
14/05/2025	17:00:49,672	1		100,2649
			1	100,2649
			1	100,2649
14/05/2025	17:00:35,773	5		100,2651
			5	100,2651
			5	100,2651
14/05/2025	17:00:26,625	319		100,3099
			319	100,3099
			319	100,3099
14/05/2025	17:00:15,751	3		100,3199
			3	100,3199
			3	100,3199
14/05/2025	16:59:56,342	1		100,2901
			1	100,2901
			1	100,2901
14/05/2025	16:59:25,953	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:59:25,151	3		100,2801
			3	100,2801
			3	100,2801
14/05/2025	16:58:41,678	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:58:26,269	2		100,2949
			2	100,2949
			2	100,2949
14/05/2025	16:58:04,626	1		100,2899
			1	100,2899
			1	100,2899
14/05/2025	16:57:28,593	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	16:57:12,590	2		100,3049
			2	100,3049
			2	100,3049
14/05/2025	16:57:11,984	3		100,2801
			3	100,2801
			3	100,2801
14/05/2025	16:56:51,245	1		100,3099
			1	100,3099
			1	100,3099
14/05/2025	16:56:48,430	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:55:38,383	1		100,2999
			1	100,2999
			1	100,2999
14/05/2025	16:55:23,792	1		100,3099
			1	100,3099
			1	100,3099
14/05/2025	16:55:06,279	3		100,3051
			3	100,3051
			3	100,3051
14/05/2025	16:54:50,982	1		100,3199
			1	100,3199
			1	100,3199
14/05/2025	16:54:48,363	1		100,2851
			1	100,2851
			1	100,2851
14/05/2025	16:54:45,053	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:54:39,816	399		100,3249
			399	100,3249
			399	100,3249
14/05/2025	16:54:36,796	1		100,2951
			1	100,2951
			1	100,2951
14/05/2025	16:54:21,725	2		100,3299
			2	100,3299
			2	100,3299
14/05/2025	16:53:39,488	3		100,3199
			3	100,3199
			3	100,3199
14/05/2025	16:53:08,831	1		100,3149
			1	100,3149
			1	100,3149
14/05/2025	16:52:55,347	1		100,2849
			1	100,2849
			1	100,2849
14/05/2025	16:52:46,516	15		100,2551
			15	100,2551
			15	100,2551
14/05/2025	16:52:24,957	5		100,2949
			5	100,2949
			5	100,2949
14/05/2025	16:52:18,619	50		100,2849
			50	100,2849
			50	100,2849
14/05/2025	16:51:58,687	3		100,2899
			3	100,2899
			3	100,2899
14/05/2025	16:51:10,066	1		100,2799
			1	100,2799
			1	100,2799
14/05/2025	16:50:50,848	3		100,2501
			3	100,2501
			3	100,2501
14/05/2025	16:50:49,740	1		100,2749
			1	100,2749
			1	100,2749
14/05/2025	16:50:41,990	2		100,2639
			2	100,2639
			2	100,2639
14/05/2025	16:49:58,813	2		100,2049
			2	100,2049
			2	100,2049
14/05/2025	16:49:53,785	1		100,1949
			1	100,1949
			1	100,1949
14/05/2025	16:48:35,403	5		100,1401
			5	100,1401
			5	100,1401
14/05/2025	16:48:34,195	1		100,1699
			1	100,1699
			1	100,1699
14/05/2025	16:47:58,457	1		100,1749
			1	100,1749
			1	100,1749
14/05/2025	16:47:50,200	8		100,1749
			8	100,1749
			8	100,1749
14/05/2025	16:47:42,552	2		100,1899
			2	100,1899
			2	100,1899
14/05/2025	16:47:23,934	2		100,1651
			2	100,1651
			2	100,1651
14/05/2025	16:47:16,388	10		100,1799
			10	100,1799
			10	100,1799
14/05/2025	16:46:41,861	1		100,1649
			1	100,1649
			1	100,1649
14/05/2025	16:46:34,014	20		100,1699
			20	100,1699
			20	100,1699
14/05/2025	16:46:33,404	9		100,1699
			9	100,1699
			9	100,1699
14/05/2025	16:45:45,811	2		100,2099
			2	100,2099
			2	100,2099
14/05/2025	16:45:44,304	1		100,2199
			1	100,2199
			1	100,2199
14/05/2025	16:45:24,676	7		100,2099
			7	100,2099
			7	100,2099
14/05/2025	16:44:43,828	1		100,2249
			1	100,2249
			1	100,2249
14/05/2025	16:43:45,454	1		100,2299
			1	100,2299
			1	100,2299
14/05/2025	16:43:34,183	8		100,2101
			8	100,2101
			8	100,2101
14/05/2025	16:43:10,021	3		100,2351
			3	100,2351
			3	100,2351
14/05/2025	16:42:42,037	1		100,2249
			1	100,2249
			1	100,2249
14/05/2025	16:42:37,408	1		100,2249
			1	100,2249
			1	100,2249
14/05/2025	16:42:35,596	10		100,2349
			10	100,2349
			10	100,2349
14/05/2025	16:41:25,439	1		100,2699
			1	100,2699
			1	100,2699
14/05/2025	16:41:11,955	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:41:07,025	5		100,3149
			5	100,3149
			5	100,3149
14/05/2025	16:40:51,129	1		100,3249
			1	100,3249
			1	100,3249
14/05/2025	16:39:53,663	1		100,3199
			1	100,3199
			1	100,3199
14/05/2025	16:39:35,651	1		100,3249
			1	100,3249
			1	100,3249
14/05/2025	16:39:29,303	10		100,3299
			10	100,3299
			10	100,3299
14/05/2025	16:38:49,957	1		100,3149
			1	100,3149
			1	100,3149
14/05/2025	16:38:38,487	4		100,3051
			4	100,3051
			4	100,3051
14/05/2025	16:38:21,473	1		100,3249
			1	100,3249
			1	100,3249
14/05/2025	16:38:10,590	1		100,3399
			1	100,3399
			1	100,3399
14/05/2025	16:38:08,172	5		100,3499
			5	100,3499
			5	100,3499
14/05/2025	16:37:55,989	1		100,3499
			1	100,3499
			1	100,3499
14/05/2025	16:36:46,531	2		100,3299
			2	100,3299
			2	100,3299
14/05/2025	16:36:03,167	5		100,3299
			5	100,3299
			5	100,3299
14/05/2025	16:35:46,367	1		100,3349
			1	100,3349
			1	100,3349
14/05/2025	16:35:45,058	4		100,3449
			4	100,3449
			4	100,3449
14/05/2025	16:35:36,708	2		100,3449
			2	100,3449
			2	100,3449
14/05/2025	16:35:15,372	2		100,2899
			2	100,2899
			2	100,2899
14/05/2025	16:35:09,530	1		100,2849
			1	100,2849
			1	100,2849
14/05/2025	16:34:47,075	4		100,2901
			4	100,2901
			4	100,2901
14/05/2025	16:34:25,541	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:34:16,787	1		100,2999
			1	100,2999
			1	100,2999
14/05/2025	16:33:49,219	80		100,3699
			80	100,3699
			80	100,3699
14/05/2025	16:33:21,951	1		100,3501
			1	100,3501
			1	100,3501
14/05/2025	16:33:18,126	1		100,3999
			1	100,3999
			1	100,3999
14/05/2025	16:33:17,119	1		100,3999
			1	100,3999
			1	100,3999
14/05/2025	16:33:01,528	1		100,3799
			1	100,3799
			1	100,3799
14/05/2025	16:32:36,179	1		100,3699
			1	100,3699
			1	100,3699
14/05/2025	16:31:50,492	2		100,3449
			2	100,3449
			2	100,3449
14/05/2025	16:31:39,459	26		100,3149
			26	100,3149
			26	100,3149
14/05/2025	16:30:31,590	1		100,2899
			1	100,2899
			1	100,2899
14/05/2025	16:29:43,483	3		100,2701
			3	100,2701
			3	100,2701
14/05/2025	16:29:07,464	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:28:57,001	2		100,3099
			2	100,3099
			2	100,3099
14/05/2025	16:28:53,782	2		100,2999
			2	100,2999
			2	100,2999
14/05/2025	16:28:41,307	5		100,3149
			5	100,3149
			5	100,3149
14/05/2025	16:28:20,677	2		100,2251
			2	100,2251
			2	100,2251
14/05/2025	16:27:39,408	2		100,2899
			2	100,2899
			2	100,2899
14/05/2025	16:27:11,528	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	16:26:24,978	1		100,3349
			1	100,3349
			1	100,3349
14/05/2025	16:26:04,619	1		100,3449
			1	100,3449
			1	100,3449
14/05/2025	16:25:03,621	50		100,3349
			50	100,3349
			50	100,3349
14/05/2025	16:24:42,886	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	16:24:10,370	2		100,3649
			2	100,3649
			2	100,3649
14/05/2025	16:23:57,775	2		100,3149
			2	100,3149
			2	100,3149
14/05/2025	16:23:56,678	3		100,2801
			3	100,2801
			3	100,2801
14/05/2025	16:23:53,143	6		100,3199
			6	100,3199
			6	100,3199
14/05/2025	16:23:35,031	3		100,3399
			3	100,3399
			3	100,3399
14/05/2025	16:23:19,537	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	16:23:04,647	1		100,3499
			1	100,3499
			1	100,3499
14/05/2025	16:22:18,047	25		100,2301
			25	100,2301
			25	100,2301
14/05/2025	16:22:03,652	1		100,2049
			1	100,2049
			1	100,2049
14/05/2025	16:21:38,691	1		100,1949
			1	100,1949
			1	100,1949
14/05/2025	16:21:01,454	1		100,2299
			1	100,2299
			1	100,2299
14/05/2025	16:20:49,474	1		100,2299
			1	100,2299
			1	100,2299
14/05/2025	16:19:43,828	5		100,2349
			5	100,2349
			5	100,2349
14/05/2025	16:19:33,164	3		100,1901
			3	100,1901
			3	100,1901
14/05/2025	16:19:12,422	9		100,2299
			9	100,2299
			9	100,2299
14/05/2025	16:18:50,892	3		100,2401
			3	100,2401
			3	100,2401
14/05/2025	16:18:43,446	1		100,2351
			1	100,2351
			1	100,2351
14/05/2025	16:18:03,176	1		100,2299
			1	100,2299
			1	100,2299
14/05/2025	16:17:51,704	100		100,2049
			100	100,2049
			100	100,2049
14/05/2025	16:17:29,575	3		100,2299
			3	100,2299
			3	100,2299
14/05/2025	16:17:25,952	10		100,2149
			10	100,2149
			10	100,2149
14/05/2025	16:17:07,830	1		100,1651
			1	100,1651
			1	100,1651
14/05/2025	16:17:07,322	1		100,1949
			1	100,1949
			1	100,1949
14/05/2025	16:16:46,287	74		100,1401
			74	100,1401
			74	100,1401
14/05/2025	16:16:20,529	3		100,1001
			3	100,1001
			3	100,1001
14/05/2025	16:15:40,578	5		100,1299
			5	100,1299
			5	100,1299
14/05/2025	16:15:40,181	1		100,1299
			1	100,1299
			1	100,1299
14/05/2025	16:15:08,187	1		100,1399
			1	100,1399
			1	100,1399
14/05/2025	16:13:49,708	3		100,2499
			3	100,2499
			3	100,2499
14/05/2025	16:13:44,082	2		100,2599
			2	100,2599
			2	100,2599
14/05/2025	16:13:07,136	1		100,2199
			1	100,2199
			1	100,2199
14/05/2025	16:12:51,440	2		100,1799
			2	100,1799
			2	100,1799
14/05/2025	16:12:40,882	1		100,1649
			1	100,1649
			1	100,1649
14/05/2025	16:12:26,086	2		100,1599
			2	100,1599
			2	100,1599
14/05/2025	16:11:58,627	5		100,0949
			5	100,0949
			5	100,0949
14/05/2025	16:11:58,226	8		100,0701
			8	100,0701
			8	100,0701
14/05/2025	16:11:54,096	3		100,0801
			3	100,0801
			3	100,0801
14/05/2025	16:11:42,125	1		100,1249
			1	100,1249
			1	100,1249
14/05/2025	16:11:14,051	2		100,1449
			2	100,1449
			2	100,1449
14/05/2025	16:11:08,415	1		100,1399
			1	100,1399
			1	100,1399
14/05/2025	16:11:02,978	5		100,1749
			5	100,1749
			5	100,1749
14/05/2025	16:11:02,600	281		100,1451
			281	100,1451
			281	100,1451
14/05/2025	16:10:24,447	1		100,1549
			1	100,1549
			1	100,1549
14/05/2025	16:09:21,732	3		100,2951
			3	100,2951
			3	100,2951
14/05/2025	16:08:49,230	1		100,3099
			1	100,3099
			1	100,3099
14/05/2025	16:08:35,142	10		100,3199
			10	100,3199
			10	100,3199
14/05/2025	16:08:14,313	1		100,2499
			1	100,2499
			1	100,2499
14/05/2025	16:07:59,624	10		100,2201
			10	100,2201
			10	100,2201
14/05/2025	16:07:50,572	3		100,2199
			3	100,2199
			3	100,2199
14/05/2025	16:07:36,883	4		100,2249
			4	100,2249
			4	100,2249
14/05/2025	16:06:41,443	2		100,1899
			2	100,1899
			2	100,1899
14/05/2025	16:05:50,724	2		100,2599
			2	100,2599
			2	100,2599
14/05/2025	16:05:41,268	1		100,2799
			1	100,2799
			1	100,2799
14/05/2025	16:04:58,506	1		100,2999
			1	100,2999
			1	100,2999
14/05/2025	16:04:53,779	10		100,2999
			10	100,2999
			10	100,2999
14/05/2025	16:04:51,260	2		100,2999
			2	100,2999
			2	100,2999
14/05/2025	16:04:44,013	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	16:03:40,307	20		100,2449
			20	100,2449
			20	100,2449
14/05/2025	16:03:38,294	3		100,2101
			3	100,2101
			3	100,2101
14/05/2025	16:03:33,567	1		100,2349
			1	100,2349
			1	100,2349
14/05/2025	16:02:22,122	5		100,2549
			5	100,2549
			5	100,2549
14/05/2025	16:02:12,859	1		100,2549
			1	100,2549
			1	100,2549
14/05/2025	16:00:24,871	1		100,1949
			1	100,1949
			1	100,1949
14/05/2025	16:00:05,953	5		100,2449
			5	100,2449
			5	100,2449
14/05/2025	16:00:00,632	38		100,2649
			38	100,2649
			38	100,2649
14/05/2025	15:59:44,625	1		100,1899
			1	100,1899
			1	100,1899
14/05/2025	15:59:29,029	4		100,1649
			4	100,1649
			4	100,1649
14/05/2025	15:59:10,110	1		100,1351
			1	100,1351
			1	100,1351
14/05/2025	15:58:57,033	1		100,1601
			1	100,1601
			1	100,1601
14/05/2025	15:57:51,735	1		100,1149
			1	100,1149
			1	100,1149
14/05/2025	15:57:12,579	1		100,1049
			1	100,1049
			1	100,1049
14/05/2025	15:57:12,279	1		100,0851
			1	100,0851
			1	100,0851
14/05/2025	15:56:46,615	1		100,0599
			1	100,0599
			1	100,0599
14/05/2025	15:56:08,581	1		100,0099
			1	100,0099
			1	100,0099
14/05/2025	15:56:07,179	1		100,0199
			1	100,0199
			1	100,0199
14/05/2025	15:55:59,016	3		100,0001
			3	100,0001
			3	100,0001
14/05/2025	15:55:57,108	1		100,0001
			1	100,0001
			1	100,0001
14/05/2025	15:55:46,441	2		100,0299
			2	100,0299
			2	100,0299
14/05/2025	15:54:26,634	1		99,9779
			1	99,9779
			1	99,9779
14/05/2025	15:54:25,829	2		99,9779
			2	99,9779
			2	99,9779
14/05/2025	15:54:20,999	1		99,9799
			1	99,9799
			1	99,9799
14/05/2025	15:53:53,328	13		99,9939
			13	99,9939
			13	99,9939
14/05/2025	15:53:37,528	74		100,0399
			74	100,0399
			74	100,0399

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 100,3796 / Vente: 100,5404
Volume: 27 020
+0,03%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 17:59:09

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)