Vanguard S&P 500 UCITS ETF

144

92

111.564

Date Time Volume Order Volume Price
05/11/2025 08:37:33.026 3   111.564
      3 111.564
      3 111.564
05/11/2025 08:37:06.870 5   111.59
      5 111.59
      5 111.59
05/11/2025 08:37:00.427 1   111.572
      1 111.572
      1 111.572
05/11/2025 08:36:38.120 1   111.558
      1 111.558
      1 111.558
05/11/2025 08:36:11.631 1   111.566
      1 111.566
      1 111.566
05/11/2025 08:35:59.758 1   111.556
      1 111.556
      1 111.556
05/11/2025 08:35:53.127 1   111.558
      1 111.558
      1 111.558
05/11/2025 08:35:20.128 100   111.60
      100 111.60
      100 111.60
05/11/2025 08:33:13.539 1   111.588
      1 111.588
      1 111.588
05/11/2025 08:33:05.524 4   111.598
      4 111.598
      4 111.598
05/11/2025 08:32:36.343 18   111.634
      18 111.634
      18 111.634
05/11/2025 08:32:02.921 3   111.578
      3 111.578
      3 111.578
05/11/2025 08:31:55.273 1   111.636
      1 111.636
      1 111.636
05/11/2025 08:31:49.896 5   111.636
      5 111.636
      5 111.636
05/11/2025 08:30:51.978 1   111.678
      1 111.678
      1 111.678
05/11/2025 08:30:18.466 1   111.664
      1 111.664
      1 111.664
05/11/2025 08:29:55.734 4   111.652
      4 111.652
      4 111.652
05/11/2025 08:29:31.072 296   111.582
      296 111.582
      296 111.582
05/11/2025 08:28:39.443 40   111.656
      40 111.656
      40 111.656
05/11/2025 08:26:37.426 1   111.634
      1 111.634
      1 111.634
05/11/2025 08:26:09.736 1   111.636
      1 111.636
      1 111.636
05/11/2025 08:26:06.816 41   111.582
      41 111.582
      41 111.582
05/11/2025 08:26:00.878 10   111.638
      10 111.638
      10 111.638
05/11/2025 08:25:03.925 3   111.574
      3 111.574
      3 111.574
05/11/2025 08:24:38.756 1   111.608
      1 111.608
      1 111.608
05/11/2025 08:24:07.058 1   111.608
      1 111.608
      1 111.608
05/11/2025 08:23:43.112 2   111.59
      2 111.59
      2 111.59
05/11/2025 08:23:33.260 14   111.582
      14 111.582
      14 111.582
05/11/2025 08:23:23.203 1   111.59
      1 111.59
      1 111.59
05/11/2025 08:23:09.531 2   111.59
      2 111.59
      2 111.59
05/11/2025 08:22:36.404 1   111.596
      1 111.596
      1 111.596
05/11/2025 08:21:24.812 150   111.59
      150 111.59
      150 111.59
05/11/2025 08:21:05.863 4   111.614
      4 111.614
      4 111.614
05/11/2025 08:21:02.642 3   111.56
      3 111.56
      3 111.56
05/11/2025 08:20:48.159 4   111.626
      4 111.626
      4 111.626
05/11/2025 08:20:42.016 1   111.626
      1 111.626
      1 111.626
05/11/2025 08:20:35.984 1   111.622
      1 111.622
      1 111.622
05/11/2025 08:18:56.789 1   111.58
      1 111.58
      1 111.58
05/11/2025 08:17:07.840 1   111.594
      1 111.594
      1 111.594
05/11/2025 08:16:46.807 9   111.598
      9 111.598
      9 111.598
05/11/2025 08:16:02.640 3   111.542
      3 111.542
      3 111.542
05/11/2025 08:15:50.470 2   111.604
      2 111.604
      2 111.604
05/11/2025 08:15:40.311 1   111.594
      1 111.594
      1 111.594
05/11/2025 08:14:25.767 3   111.588
      3 111.588
      3 111.588
05/11/2025 08:14:10.484 1   111.588
      1 111.588
      1 111.588
05/11/2025 08:14:06.157 2   111.586
      2 111.586
      2 111.586
05/11/2025 08:13:00.159 8   111.57
      8 111.57
      4 111.57
      4 111.57
05/11/2025 08:11:44.708 38   111.60
      4 111.60
      34 111.60
      38 111.60
05/11/2025 08:11:09.493 1   111.648
      1 111.648
      1 111.648
05/11/2025 08:10:28.634 1   111.672
      1 111.672
      1 111.672
05/11/2025 08:10:13.842 18   111.656
      18 111.656
      18 111.656
05/11/2025 08:07:29.458 1   111.618
      1 111.618
      1 111.618
05/11/2025 08:07:01.394 2   111.66
      2 111.66
      2 111.66
05/11/2025 08:06:49.425 1   111.654
      1 111.654
      1 111.654
05/11/2025 08:06:34.629 1   111.658
      1 111.658
      1 111.658
05/11/2025 08:05:33.586 1   111.686
      1 111.686
      1 111.686
05/11/2025 08:05:32.052 3   111.686
      3 111.686
      3 111.686
05/11/2025 08:05:19.477 36   111.644
      36 111.644
      36 111.644
05/11/2025 08:05:11.632 1   111.706
      1 111.706
      1 111.706
05/11/2025 08:05:06.098 5   111.704
      5 111.704
      5 111.704
05/11/2025 08:04:50.404 1   111.72
      1 111.72
      1 111.72
05/11/2025 08:04:47.289 1   111.662
      1 111.662
      1 111.662
05/11/2025 08:04:27.660 2   111.668
      2 111.668
      2 111.668
05/11/2025 08:03:45.608 1   111.74
      1 111.74
      1 111.74
05/11/2025 08:03:33.035 3   111.68
      3 111.68
      3 111.68
05/11/2025 08:03:30.924 4   111.68
      4 111.68
      4 111.68
05/11/2025 08:03:21.768 1   111.736
      1 111.736
      1 111.736
05/11/2025 08:02:33.583 1   111.736
      1 111.736
      1 111.736
05/11/2025 08:02:23.765 1   111.684
      1 111.684
      1 111.684
05/11/2025 08:02:21.713 1   111.738
      1 111.738
      1 111.738
05/11/2025 08:02:14.062 3   111.68
      3 111.68
      3 111.68
05/11/2025 08:01:49.417 1   111.73
      1 111.73
      1 111.73
05/11/2025 08:00:31.025 5   111.736
      5 111.736
      5 111.736
05/11/2025 08:00:30.560 4   111.736
      4 111.736
      4 111.736
05/11/2025 08:00:11.561 51   111.698
      51 111.698
      51 111.698
05/11/2025 08:00:11.348 19   111.698
      19 111.698
      19 111.698
05/11/2025 08:00:06.322 18   111.748
      18 111.748
      18 111.748
05/11/2025 08:00:05.420 538   111.746
      538 111.746
      538 111.746
05/11/2025 08:00:04.303 48   111.748
      48 111.748
      48 111.748
05/11/2025 08:00:02.217 355   111.688
      355 111.688
      355 111.688
05/11/2025 07:59:15.575 1   111.746
      1 111.746
      1 111.746
05/11/2025 07:53:57.612 11   111.666
      11 111.666
      11 111.666
05/11/2025 07:52:26.533 80   111.728
      80 111.728
      80 111.728
05/11/2025 07:48:10.098 30   111.676
      30 111.676
      10 111.676
      17 111.676
      3 111.676
05/11/2025 07:44:54.855 1   111.758
      1 111.758
      1 111.758
05/11/2025 07:44:32.281 2   111.71
      2 111.71
      2 111.71
05/11/2025 07:42:13.100 1   111.712
      1 111.712
      1 111.712
05/11/2025 07:38:32.605 150   111.674
      150 111.674
      150 111.674
05/11/2025 07:35:47.393 5   111.684
      5 111.684
      5 111.684
05/11/2025 07:35:19.437 45   111.766
      45 111.766
      45 111.766
05/11/2025 07:31:28.598 5   111.636
      5 111.636
      5 111.636
05/11/2025 07:30:00.402 430   111.664
      2 111.664
      20 111.664
      35 111.664
      21 111.664
      10 111.664
      4 111.664
      1 111.664
      5 111.664
      2 111.664
      26 111.664
      2 111.664
      35 111.664
      4 111.664
      19 111.664
      13 111.664
      4 111.664
      11 111.664
      50 111.664
      1 111.664
      134 111.664
      2 111.664
      1 111.664
      5 111.664
      32 111.664
      1 111.664
      2 111.664
      10 111.664
      1 111.664
      4 111.664
      8 111.664
      1 111.664
      3 111.664
      1 111.664
      4 111.664
      32 111.664
      1 111.664
      4 111.664
      2 111.664
      5 111.664
      9 111.664
      107 111.664
      3 111.664
      158 111.664
      5 111.664
      5 111.664
      26 111.664
      20 111.664
      4 111.664
      3 111.664
      2 111.664
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM