Vanguard S&P 500 UCITS ETF

4446

4132

104.4148

       

Date Time Volume Order Volume Price
05/08/2025 19:38:06.022 1   104.4148
      1 104.4148
      1 104.4148
05/08/2025 19:38:04.913 1   104.4134
      1 104.4134
      1 104.4134
05/08/2025 19:37:50.726 1   104.4055
      1 104.4055
      1 104.4055
05/08/2025 19:37:33.616 16   104.30
      16 104.30
      16 104.30
05/08/2025 19:37:18.118 3   104.2996
      3 104.2996
      3 104.2996
05/08/2025 19:37:11.073 5   104.4005
      5 104.4005
      5 104.4005
05/08/2025 19:36:34.948 15   104.4009
      15 104.4009
      15 104.4009
05/08/2025 19:36:06.179 5   104.3826
      5 104.3826
      5 104.3826
05/08/2025 19:35:36.592 1   104.3834
      1 104.3834
      1 104.3834
05/08/2025 19:35:18.660 3   104.2744
      3 104.2744
      3 104.2744
05/08/2025 19:35:17.655 1   104.3726
      1 104.3726
      1 104.3726
05/08/2025 19:35:09.507 4   104.3602
      4 104.3602
      4 104.3602
05/08/2025 19:34:42.241 1   104.3708
      1 104.3708
      1 104.3708
05/08/2025 19:34:14.663 1   104.3803
      1 104.3803
      1 104.3803
05/08/2025 19:34:09.230 60   104.2812
      60 104.2812
      60 104.2812
05/08/2025 19:34:02.684 1   104.3863
      1 104.3863
      1 104.3863
05/08/2025 19:33:49.203 4   104.3795
      4 104.3795
      4 104.3795
05/08/2025 19:33:42.460 1   104.3877
      1 104.3877
      1 104.3877
05/08/2025 19:33:12.377 9   104.3729
      9 104.3729
      9 104.3729
05/08/2025 19:32:52.961 2   104.2701
      2 104.2701
      2 104.2701
05/08/2025 19:31:19.481 3   104.3077
      3 104.3077
      3 104.3077
05/08/2025 19:30:52.701 1   104.4021
      1 104.4021
      1 104.4021
05/08/2025 19:30:38.215 3   104.403
      3 104.403
      3 104.403
05/08/2025 19:30:37.710 1   104.3032
      1 104.3032
      1 104.3032
05/08/2025 19:30:11.045 1   104.3872
      1 104.3872
      1 104.3872
05/08/2025 19:29:59.472 1   104.3894
      1 104.3894
      1 104.3894
05/08/2025 19:29:58.765 96   104.3894
      96 104.3894
      96 104.3894
05/08/2025 19:29:53.736 17   104.3976
      17 104.3976
      17 104.3976
05/08/2025 19:29:02.913 2   104.4063
      2 104.4063
      2 104.4063
05/08/2025 19:28:47.718 4   104.2997
      4 104.2997
      4 104.2997
05/08/2025 19:28:24.170 6   104.3862
      6 104.3862
      6 104.3862
05/08/2025 19:28:19.641 1   104.3853
      1 104.3853
      1 104.3853
05/08/2025 19:28:07.771 1   104.3839
      1 104.3839
      1 104.3839
05/08/2025 19:27:55.516 1   104.2871
      1 104.2871
      1 104.2871
05/08/2025 19:27:53.375 1   104.3853
      1 104.3853
      1 104.3853
05/08/2025 19:27:24.596 1   104.3685
      1 104.3685
      1 104.3685
05/08/2025 19:26:48.263 1   104.3703
      1 104.3703
      1 104.3703
05/08/2025 19:26:18.476 3   104.2689
      3 104.2689
      3 104.2689
05/08/2025 19:26:02.064 1   104.368
      1 104.368
      1 104.368
05/08/2025 19:25:44.065 1   104.3634
      1 104.3634
      1 104.3634
05/08/2025 19:25:03.695 5   104.3233
      5 104.3233
      5 104.3233
05/08/2025 19:24:44.404 3   104.3129
      3 104.3129
      3 104.3129
05/08/2025 19:24:43.873 10   104.314
      10 104.314
      10 104.314
05/08/2025 19:22:56.411 1   104.3058
      1 104.3058
      1 104.3058
05/08/2025 19:22:25.124 1   104.2928
      1 104.2928
      1 104.2928
05/08/2025 19:21:18.096 3   104.1784
      3 104.1784
      3 104.1784
05/08/2025 19:21:03.402 1   104.2783
      1 104.2783
      1 104.2783
05/08/2025 19:20:06.827 3   104.3201
      3 104.3201
      3 104.3201
05/08/2025 19:19:42.480 1   104.3233
      1 104.3233
      1 104.3233
05/08/2025 19:19:23.354 1   104.3169
      1 104.3169
      1 104.3169
05/08/2025 19:19:18.826 1   104.3188
      1 104.3188
      1 104.3188
05/08/2025 19:18:51.745 7   104.3224
      7 104.3224
      7 104.3224
05/08/2025 19:17:47.247 3   104.1753
      3 104.1753
      3 104.1753
05/08/2025 19:17:21.869 1   104.2561
      1 104.2561
      1 104.2561
05/08/2025 19:16:46.744 2   104.2711
      2 104.2711
      2 104.2711
05/08/2025 19:16:36.078 1   104.2014
      1 104.2014
      1 104.2014
05/08/2025 19:16:31.043 5   104.2985
      5 104.2985
      5 104.2985
05/08/2025 19:15:25.710 7   104.3182
      7 104.3182
      7 104.3182
05/08/2025 19:15:18.873 2   104.3186
      2 104.3186
      2 104.3186
05/08/2025 19:14:52.392 2   104.3002
      2 104.3002
      2 104.3002
05/08/2025 19:14:49.170 3   104.2059
      3 104.2059
      3 104.2059
05/08/2025 19:14:32.057 1   104.3098
      1 104.3098
      1 104.3098
05/08/2025 19:14:05.081 1   104.3093
      1 104.3093
      1 104.3093
05/08/2025 19:14:00.649 1   104.307
      1 104.307
      1 104.307
05/08/2025 19:13:36.191 1   104.3153
      1 104.3153
      1 104.3153
05/08/2025 19:13:17.570 1   104.3082
      1 104.3082
      1 104.3082
05/08/2025 19:13:17.172 2   104.3055
      2 104.3055
      2 104.3055
05/08/2025 19:13:10.224 3   104.2057
      3 104.2057
      3 104.2057
05/08/2025 19:12:48.391 3   104.2131
      3 104.2131
      3 104.2131
05/08/2025 19:12:25.282 5   104.3157
      5 104.3157
      5 104.3157
05/08/2025 19:12:23.724 8   104.3123
      8 104.3123
      8 104.3123
05/08/2025 19:12:22.216 2   104.3147
      2 104.3147
      2 104.3147
05/08/2025 19:11:52.231 2   104.3062
      2 104.3062
      2 104.3062
05/08/2025 19:11:16.597 15   104.3015
      15 104.3015
      15 104.3015
05/08/2025 19:10:40.615 1   104.2882
      1 104.2882
      1 104.2882
05/08/2025 19:10:24.850 1   104.2776
      1 104.2776
      1 104.2776
05/08/2025 19:09:54.873 1   104.2826
      1 104.2826
      1 104.2826
05/08/2025 19:09:04.639 1   104.2746
      1 104.2746
      1 104.2746
05/08/2025 19:08:09.192 3   104.2926
      3 104.2926
      3 104.2926
05/08/2025 19:08:02.344 3   104.3001
      3 104.3001
      3 104.3001
05/08/2025 19:07:56.312 1   104.296
      1 104.296
      1 104.296
05/08/2025 19:07:18.478 3   104.1889
      3 104.1889
      3 104.1889
05/08/2025 19:07:16.970 1   104.1807
      1 104.1807
      1 104.1807
05/08/2025 19:07:05.500 5   104.2791
      5 104.2791
      5 104.2791
05/08/2025 19:06:59.363 1   104.2923
      1 104.2923
      1 104.2923
05/08/2025 19:06:58.356 1   104.2886
      1 104.2886
      1 104.2886
05/08/2025 19:06:29.066 3   104.2835
      3 104.2835
      3 104.2835
05/08/2025 19:06:22.624 1   104.2857
      1 104.2857
      1 104.2857
05/08/2025 19:06:07.235 2   104.283
      2 104.283
      2 104.283
05/08/2025 19:05:32.911 10   104.2755
      10 104.2755
      10 104.2755
05/08/2025 19:04:52.449 1   104.2499
      1 104.2499
      1 104.2499
05/08/2025 19:04:28.699 3   104.2307
      3 104.2307
      3 104.2307
05/08/2025 19:03:50.852 3   104.159
      3 104.159
      3 104.159
05/08/2025 19:03:41.098 1   104.2535
      1 104.2535
      1 104.2535
05/08/2025 19:03:40.486 1   104.2512
      1 104.2512
      1 104.2512
05/08/2025 19:03:30.921 1   104.2736
      1 104.2736
      1 104.2736
05/08/2025 19:02:48.849 3   104.1911
      3 104.1911
      3 104.1911
05/08/2025 19:02:35.661 1   104.2868
      1 104.2868
      1 104.2868
05/08/2025 19:02:21.371 1   104.2805
      1 104.2805
      1 104.2805
05/08/2025 19:02:10.402 43   104.2709
      43 104.2709
      43 104.2709
05/08/2025 19:01:50.804 4   104.2704
      4 104.2704
      4 104.2704
05/08/2025 19:01:50.740 1   104.2704
      1 104.2704
      1 104.2704
05/08/2025 19:01:50.672 3   104.2704
      3 104.2704
      3 104.2704
05/08/2025 19:01:19.573 3   104.1486
      3 104.1486
      3 104.1486
05/08/2025 19:01:11.715 1   104.2521
      1 104.2521
      1 104.2521
05/08/2025 19:00:43.137 1   104.2416
      1 104.2416
      1 104.2416
05/08/2025 19:00:25.834 1   104.2425
      1 104.2425
      1 104.2425
05/08/2025 19:00:11.642 1   104.2237
      1 104.2237
      1 104.2237
05/08/2025 19:00:03.092 2   104.2189
      2 104.2189
      2 104.2189
05/08/2025 18:59:51.302 1   104.2367
      1 104.2367
      1 104.2367
05/08/2025 18:59:08.760 4   104.2243
      4 104.2243
      4 104.2243
05/08/2025 18:59:06.944 1   104.2293
      1 104.2293
      1 104.2293
05/08/2025 18:58:18.938 5   104.1458
      5 104.1458
      5 104.1458
05/08/2025 18:57:50.254 1   104.2449
      1 104.2449
      1 104.2449
05/08/2025 18:56:17.348 1   104.2553
      1 104.2553
      1 104.2553
05/08/2025 18:56:07.685 2   104.2489
      2 104.2489
      2 104.2489
05/08/2025 18:55:55.259 1   104.2454
      1 104.2454
      1 104.2454
05/08/2025 18:55:55.192 10   104.2454
      10 104.2454
      10 104.2454
05/08/2025 18:54:58.064 2   104.2817
      2 104.2817
      2 104.2817
05/08/2025 18:54:48.204 3   104.1769
      3 104.1769
      3 104.1769
05/08/2025 18:54:15.603 1   104.2498
      1 104.2498
      1 104.2498
05/08/2025 18:54:01.616 1   104.2431
      1 104.2431
      1 104.2431
05/08/2025 18:54:01.011 3   104.1451
      3 104.1451
      3 104.1451
05/08/2025 18:54:00.810 1   104.244
      1 104.244
      1 104.244
05/08/2025 18:53:56.790 5   104.1442
      5 104.1442
      5 104.1442
05/08/2025 18:53:50.753 1   104.239
      1 104.239
      1 104.239
05/08/2025 18:53:10.725 1   104.2436
      1 104.2436
      1 104.2436
05/08/2025 18:52:47.782 4   104.1583
      4 104.1583
      4 104.1583
05/08/2025 18:52:41.744 20   104.2437
      20 104.2437
      20 104.2437
05/08/2025 18:52:24.945 6   104.2681
      6 104.2681
      6 104.2681
05/08/2025 18:52:24.039 1   104.2599
      1 104.2599
      1 104.2599
05/08/2025 18:52:15.990 1   104.2449
      1 104.2449
      1 104.2449
05/08/2025 18:51:59.995 3   104.2257
      3 104.2257
      3 104.2257
05/08/2025 18:51:38.861 1   104.2215
      1 104.2215
      1 104.2215
05/08/2025 18:51:13.616 1   104.1993
      1 104.1993
      1 104.1993
05/08/2025 18:51:01.201 49   104.0686
      49 104.0686
      49 104.0686
05/08/2025 18:50:30.423 29   104.1588
      29 104.1588
      29 104.1588
05/08/2025 18:50:18.950 1   104.135
      1 104.135
      1 104.135
05/08/2025 18:50:18.749 1   104.135
      1 104.135
      1 104.135
05/08/2025 18:49:53.798 1   104.0298
      1 104.0298
      1 104.0298
05/08/2025 18:49:19.792 4   103.99
      4 103.99
      4 103.99
05/08/2025 18:49:01.774 1   104.087
      1 104.087
      1 104.087
05/08/2025 18:48:48.794 1   104.0983
      1 104.0983
      1 104.0983
05/08/2025 18:48:11.355 2   104.0804
      2 104.0804
      2 104.0804
05/08/2025 18:47:40.188 1   104.0845
      1 104.0845
      1 104.0845
05/08/2025 18:47:37.685 1   104.0836
      1 104.0836
      1 104.0836
05/08/2025 18:47:37.043 7   103.9899
      7 103.9899
      7 103.9899
05/08/2025 18:47:16.922 3   104.0846
      3 104.0846
      3 104.0846
05/08/2025 18:47:11.104 1   104.0727
      1 104.0727
      1 104.0727
05/08/2025 18:47:03.137 1   104.0903
      1 104.0903
      1 104.0903
05/08/2025 18:46:57.303 1   104.0972
      1 104.0972
      1 104.0972
05/08/2025 18:46:29.229 24   104.025
      24 104.025
      24 104.025
05/08/2025 18:45:48.465 3   104.0146
      3 104.0146
      3 104.0146
05/08/2025 18:45:31.948 2   104.1208
      2 104.1208
      2 104.1208
05/08/2025 18:45:29.426 2   104.1162
      2 104.1162
      2 104.1162
05/08/2025 18:44:55.590 1   104.2006
      1 104.2006
      1 104.2006
05/08/2025 18:44:35.452 3   104.0862
      3 104.0862
      3 104.0862
05/08/2025 18:44:28.201 1   104.1874
      1 104.1874
      1 104.1874
05/08/2025 18:43:57.054 5   104.1888
      5 104.1888
      5 104.1888
05/08/2025 18:42:51.546 1   104.1552
      1 104.1552
      1 104.1552
05/08/2025 18:42:22.969 6   104.1538
      6 104.1538
      6 104.1538
05/08/2025 18:42:15.311 2   104.1559
      2 104.1559
      2 104.1559
05/08/2025 18:42:00.909 2   104.1455
      2 104.1455
      2 104.1455
05/08/2025 18:41:48.822 1   104.1715
      1 104.1715
      1 104.1715
05/08/2025 18:40:48.278 3   104.0789
      3 104.0789
      3 104.0789
05/08/2025 18:40:18.849 1   104.2148
      1 104.2148
      1 104.2148
05/08/2025 18:40:15.720 1   104.2157
      1 104.2157
      1 104.2157
05/08/2025 18:39:50.197 4   104.2395
      4 104.2395
      4 104.2395
05/08/2025 18:39:16.940 2   104.2261
      2 104.2261
      2 104.2261
05/08/2025 18:38:48.246 1   104.2274
      1 104.2274
      1 104.2274
05/08/2025 18:38:27.599 2   104.1422
      2 104.1422
      2 104.1422
05/08/2025 18:38:12.187 1   104.1628
      1 104.1628
      1 104.1628
05/08/2025 18:37:51.742 1   104.2507
      1 104.2507
      1 104.2507
05/08/2025 18:37:40.066 2   104.2584
      2 104.2584
      2 104.2584
05/08/2025 18:37:08.253 11   104.1512
      11 104.1512
      11 104.1512
05/08/2025 18:35:52.243 1   104.2694
      1 104.2694
      1 104.2694
05/08/2025 18:35:50.205 2   104.2671
      2 104.2671
      2 104.2671
05/08/2025 18:35:42.249 1   104.2584
      1 104.2584
      1 104.2584
05/08/2025 18:34:58.530 1   104.1901
      1 104.1901
      1 104.1901
05/08/2025 18:33:54.237 2   104.31
      2 104.31
      2 104.31
05/08/2025 18:33:18.831 3   104.2191
      3 104.2191
      3 104.2191
05/08/2025 18:33:18.027 2   104.3218
      2 104.3218
      2 104.3218
05/08/2025 18:33:05.350 1   104.3227
      1 104.3227
      1 104.3227
05/08/2025 18:32:54.084 10   104.3227
      10 104.3227
      10 104.3227
05/08/2025 18:32:42.412 1   104.324
      1 104.324
      1 104.324
05/08/2025 18:32:41.606 5   104.324
      5 104.324
      5 104.324
05/08/2025 18:32:34.060 1   104.3208
      1 104.3208
      1 104.3208
05/08/2025 18:32:01.963 1   104.3283
      1 104.3283
      1 104.3283
05/08/2025 18:31:40.831 1   104.2218
      1 104.2218
      1 104.2218
05/08/2025 18:31:30.664 1   104.3075
      1 104.3075
      1 104.3075
05/08/2025 18:30:57.567 2   104.2641
      2 104.2641
      2 104.2641
05/08/2025 18:30:55.559 1   104.2764
      1 104.2764
      1 104.2764
05/08/2025 18:30:25.880 22   104.26
      22 104.26
      22 104.26
05/08/2025 18:30:07.452 45   104.1647
      45 104.1647
      45 104.1647
05/08/2025 18:29:53.663 1   104.264
      1 104.264
      1 104.264
05/08/2025 18:29:30.727 1   104.2617
      1 104.2617
      1 104.2617
05/08/2025 18:28:29.758 1   104.19
      1 104.19
      1 104.19
05/08/2025 18:28:04.300 3   104.2401
      3 104.2401
      3 104.2401
05/08/2025 18:27:20.741 3   104.1681
      3 104.1681
      3 104.1681
05/08/2025 18:27:11.181 10   104.2621
      10 104.2621
      10 104.2621
05/08/2025 18:27:00.812 1   104.2502
      1 104.2502
      1 104.2502
05/08/2025 18:26:44.613 1   104.261
      1 104.261
      1 104.261
05/08/2025 18:26:16.425 26   104.1586
      26 104.1586
      26 104.1586
05/08/2025 18:25:45.843 5   104.1499
      5 104.1499
      5 104.1499
05/08/2025 18:24:43.964 1   104.2088
      1 104.2088
      1 104.2088
05/08/2025 18:24:28.978 5   104.244
      5 104.244
      5 104.244
05/08/2025 18:24:28.194 1   104.2458
      1 104.2458
      1 104.2458
05/08/2025 18:24:12.991 10   104.2677
      10 104.2677
      10 104.2677
05/08/2025 18:23:55.982 6   104.2627
      6 104.2627
      6 104.2627
05/08/2025 18:23:39.589 4   104.1747
      4 104.1747
      4 104.1747
05/08/2025 18:23:17.353 1   104.2809
      1 104.2809
      1 104.2809
05/08/2025 18:23:16.047 6   104.2768
      6 104.2768
      6 104.2768
05/08/2025 18:23:08.703 1   104.2772
      1 104.2772
      1 104.2772
05/08/2025 18:23:08.510 4   104.2772
      4 104.2772
      4 104.2772
05/08/2025 18:23:04.187 14   104.274
      14 104.274
      14 104.274
05/08/2025 18:22:50.199 4   104.1747
      4 104.1747
      4 104.1747
05/08/2025 18:22:42.954 2   104.2699
      2 104.2699
      2 104.2699
05/08/2025 18:22:34.612 7   104.269
      7 104.269
      7 104.269
05/08/2025 18:22:25.260 12   104.2512
      12 104.2512
      12 104.2512
05/08/2025 18:22:21.138 1   104.248
      1 104.248
      1 104.248
05/08/2025 18:22:16.508 1   104.2408
      1 104.2408
      1 104.2408
05/08/2025 18:21:43.300 3   104.2562
      3 104.2562
      3 104.2562
05/08/2025 18:21:07.665 4   104.2535
      4 104.2535
      4 104.2535
05/08/2025 18:20:45.112 1   104.2746
      1 104.2746
      1 104.2746
05/08/2025 18:19:48.756 3   104.1681
      3 104.1681
      3 104.1681
05/08/2025 18:19:38.190 1   104.2666
      1 104.2666
      1 104.2666
05/08/2025 18:19:02.052 17   104.1553
      17 104.1553
      17 104.1553
05/08/2025 18:18:47.764 1   104.2616
      1 104.2616
      1 104.2616
05/08/2025 18:18:42.831 1   104.2612
      1 104.2612
      1 104.2612
05/08/2025 18:18:42.629 2   104.2612
      2 104.2612
      2 104.2612
05/08/2025 18:18:36.699 1   104.2545
      1 104.2545
      1 104.2545
05/08/2025 18:18:09.428 1   104.2278
      1 104.2278
      1 104.2278
05/08/2025 18:18:07.215 1   104.2237
      1 104.2237
      1 104.2237
05/08/2025 18:17:48.899 1   104.2178
      1 104.2178
      1 104.2178
05/08/2025 18:17:48.397 3   104.1179
      3 104.1179
      3 104.1179
05/08/2025 18:17:37.431 1   104.2169
      1 104.2169
      1 104.2169
05/08/2025 18:16:57.797 10   104.2276
      10 104.2276
      10 104.2276
05/08/2025 18:16:36.771 5   104.2126
      5 104.2126
      5 104.2126
05/08/2025 18:16:35.260 3   104.209
      3 104.209
      3 104.209
05/08/2025 18:16:17.853 5   104.2171
      5 104.2171
      5 104.2171
05/08/2025 18:15:51.999 2   104.2053
      2 104.2053
      2 104.2053
05/08/2025 18:15:48.682 3   104.1023
      3 104.1023
      3 104.1023
05/08/2025 18:15:42.645 1   104.198
      1 104.198
      1 104.198
05/08/2025 18:14:57.572 1   104.1702
      1 104.1702
      1 104.1702
05/08/2025 18:14:56.171 1   104.1693
      1 104.1693
      1 104.1693
05/08/2025 18:14:45.907 24   104.0666
      24 104.0666
      24 104.0666
05/08/2025 18:14:13.196 1   104.1788
      1 104.1788
      1 104.1788
05/08/2025 18:13:55.140 7   104.1633
      7 104.1633
      7 104.1633
05/08/2025 18:13:39.182 5   104.1486
      5 104.1486
      5 104.1486
05/08/2025 18:11:30.006 1   104.1848
      1 104.1848
      1 104.1848
05/08/2025 18:09:55.222 9   104.0552
      9 104.0552
      9 104.0552
05/08/2025 18:09:52.201 1   104.1555
      1 104.1555
      1 104.1555
05/08/2025 18:09:42.245 5   104.1596
      5 104.1596
      5 104.1596
05/08/2025 18:09:39.934 20   104.1686
      20 104.1686
      20 104.1686
05/08/2025 18:09:02.700 1   104.2052
      1 104.2052
      1 104.2052
05/08/2025 18:08:08.567 1   104.2118
      1 104.2118
      1 104.2118
05/08/2025 18:07:49.052 5   104.1201
      5 104.1201
      5 104.1201
05/08/2025 18:07:48.953 20   104.22
      20 104.22
      20 104.22
05/08/2025 18:07:23.101 2   104.2422
      2 104.2422
      2 104.2422
05/08/2025 18:07:19.473 1   104.2331
      1 104.2331
      1 104.2331
05/08/2025 18:07:16.955 1   104.2345
      1 104.2345
      1 104.2345
05/08/2025 18:07:16.083 3   104.2295
      3 104.2295
      3 104.2295
05/08/2025 18:06:20.112 1   104.1912
      1 104.1912
      1 104.1912
05/08/2025 18:06:08.641 1   104.2008
      1 104.2008
      1 104.2008
05/08/2025 18:05:33.620 5   104.1888
      5 104.1888
      5 104.1888
05/08/2025 18:05:02.426 1   104.1398
      1 104.1398
      1 104.1398
05/08/2025 18:04:47.840 4   104.1515
      4 104.1515
      4 104.1515
05/08/2025 18:04:42.712 1   104.0457
      1 104.0457
      1 104.0457
05/08/2025 18:04:30.124 2   104.1529
      2 104.1529
      2 104.1529
05/08/2025 18:04:07.575 3   104.0128
      3 104.0128
      3 104.0128
05/08/2025 18:03:56.110 4   104.0874
      4 104.0874
      4 104.0874
05/08/2025 18:01:20.592 1   104.1462
      1 104.1462
      1 104.1462
05/08/2025 18:01:19.286 1   104.138
      1 104.138
      1 104.138
05/08/2025 18:00:59.459 1   104.1406
      1 104.1406
      1 104.1406
05/08/2025 18:00:13.555 1   104.1392
      1 104.1392
      1 104.1392
05/08/2025 18:00:12.149 1   104.1364
      1 104.1364
      1 104.1364
05/08/2025 17:59:54.235 1   104.1296
      1 104.1296
      1 104.1296
05/08/2025 17:59:48.700 3   104.0298
      3 104.0298
      3 104.0298
05/08/2025 17:59:43.972 1   104.1292
      1 104.1292
      1 104.1292
05/08/2025 17:59:15.498 2   104.1264
      2 104.1264
      2 104.1264
05/08/2025 17:59:02.219 1   104.1195
      1 104.1195
      1 104.1195
05/08/2025 17:58:59.501 2   104.1154
      2 104.1154
      2 104.1154
05/08/2025 17:58:58.597 2   104.1168
      2 104.1168
      2 104.1168
05/08/2025 17:58:57.617 20   104.1168
      20 104.1168
      20 104.1168
05/08/2025 17:58:53.859 1   104.1241
      1 104.1241
      1 104.1241
05/08/2025 17:58:48.425 3   104.0266
      3 104.0266
      3 104.0266
05/08/2025 17:58:33.429 1   104.0984
      1 104.0984
      1 104.0984
05/08/2025 17:58:19.952 2   104.0921
      2 104.0921
      2 104.0921
05/08/2025 17:58:11.298 1   104.1005
      1 104.1005
      1 104.1005
05/08/2025 17:57:35.585 21   104.018
      21 104.018
      21 104.018
05/08/2025 17:57:24.920 3   104.0831
      3 104.0831
      3 104.0831
05/08/2025 17:57:01.569 1   104.0693
      1 104.0693
      1 104.0693
05/08/2025 17:56:02.510 44   104.1061
      44 104.1061
      44 104.1061
05/08/2025 17:55:51.248 4   104.1162
      4 104.1162
      4 104.1162
05/08/2025 17:55:46.310 10   104.1377
      10 104.1377
      10 104.1377
05/08/2025 17:55:44.703 1   104.0373
      1 104.0373
      1 104.0373
05/08/2025 17:54:48.363 1   104.076
      1 104.076
      1 104.076
05/08/2025 17:54:47.320 1   104.0797
      1 104.0797
      1 104.0797
05/08/2025 17:54:27.830 9   103.98
      9 103.98
      9 103.98
05/08/2025 17:53:47.356 2   104.0757
      2 104.0757
      2 104.0757
05/08/2025 17:53:11.533 1   104.054
      1 104.054
      1 104.054
05/08/2025 17:52:43.161 1   104.0672
      1 104.0672
      1 104.0672
05/08/2025 17:52:40.042 2   103.9638
      2 103.9638
      2 103.9638
05/08/2025 17:52:18.915 3   103.946
      3 103.946
      3 103.946
05/08/2025 17:52:18.005 5   104.0438
      5 104.0438
      5 104.0438
05/08/2025 17:52:00.601 16   103.9046
      16 103.9046
      16 103.9046
05/08/2025 17:51:58.593 1   104.0065
      1 104.0065
      1 104.0065
05/08/2025 17:51:51.543 1   104.0183
      1 104.0183
      1 104.0183
05/08/2025 17:51:25.567 1   104.0114
      1 104.0114
      1 104.0114
05/08/2025 17:51:05.454 1   104.0287
      1 104.0287
      1 104.0287
05/08/2025 17:51:04.085 4   104.0337
      4 104.0337
      4 104.0337
05/08/2025 17:50:47.973 3   103.9234
      3 103.9234
      3 103.9234
05/08/2025 17:50:39.922 1   104.0431
      1 104.0431
      1 104.0431
05/08/2025 17:50:27.142 20   104.0636
      20 104.0636
      20 104.0636
05/08/2025 17:50:12.342 2   104.0741
      2 104.0741
      2 104.0741
05/08/2025 17:50:03.886 4   104.0846
      4 104.0846
      4 104.0846
05/08/2025 17:49:46.068 2   104.1437
      2 104.1437
      2 104.1437
05/08/2025 17:49:41.841 2   104.1418
      2 104.1418
      2 104.1418
05/08/2025 17:49:26.538 1   104.1496
      1 104.1496
      1 104.1496
05/08/2025 17:48:56.751 7   104.1509
      7 104.1509
      7 104.1509
05/08/2025 17:48:10.286 745   103.9156
      2 103.9156
      735 103.9156
      745 103.9156
      5 103.9156
      1 103.9156
      2 103.9156
05/08/2025 17:46:26.910 35   103.9156
      10 103.9156
      35 103.9156
      25 103.9156
05/08/2025 17:46:26.205 2   104.0623
      2 104.0623
      2 104.0623
05/08/2025 17:45:48.567 3   103.9263
      3 103.9263
      3 103.9263
05/08/2025 17:45:44.342 2   104.0612
      2 104.0612
      2 104.0612
05/08/2025 17:45:36.689 1   104.0639
      1 104.0639
      1 104.0639
05/08/2025 17:45:11.741 13   104.05
      13 104.05
      13 104.05
05/08/2025 17:44:32.982 1   104.0729
      1 104.0729
      1 104.0729
05/08/2025 17:42:57.773 1   104.0796
      1 104.0796
      1 104.0796
05/08/2025 17:42:47.613 5   104.0596
      5 104.0596
      5 104.0596
05/08/2025 17:42:47.513 1   104.0596
      1 104.0596
      1 104.0596
05/08/2025 17:42:14.895 49   104.0656
      49 104.0656
      49 104.0656

       

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)

Trading hours
7:30AM ‘til 10PM