Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2705

2541

104.252

Date	Time	Volume	Order Volume	Price
11/08/2025	21:22:21.621	1		104.252
			1	104.252
			1	104.252
11/08/2025	21:17:15.889	1		104.204
			1	104.204
			1	104.204
11/08/2025	20:59:31.601	23		104.25
			23	104.25
			23	104.25
11/08/2025	20:59:30.395	3		104.202
			3	104.202
			3	104.202
11/08/2025	20:59:06.548	1		104.258
			1	104.258
			1	104.258
11/08/2025	20:59:03.423	1		104.256
			1	104.256
			1	104.256
11/08/2025	20:58:29.924	12		104.216
			12	104.216
			12	104.216
11/08/2025	20:58:29.721	1		104.166
			1	104.166
			1	104.166
11/08/2025	20:58:18.645	1		104.214
			1	104.214
			1	104.214
11/08/2025	20:58:12.712	1		104.206
			1	104.206
			1	104.206
11/08/2025	20:57:58.829	1		104.20
			1	104.20
			1	104.20
11/08/2025	20:57:42.100	10		104.208
			10	104.208
			10	104.208
11/08/2025	20:57:29.953	19		104.21
			19	104.21
			19	104.21
11/08/2025	20:56:29.369	1		104.226
			1	104.226
			1	104.226
11/08/2025	20:55:23.053	4		104.22
			4	104.22
			4	104.22
11/08/2025	20:54:58.195	2		104.228
			2	104.228
			2	104.228
11/08/2025	20:53:49.585	3		104.164
			3	104.164
			3	104.164
11/08/2025	20:53:36.704	2		104.218
			2	104.218
			2	104.218
11/08/2025	20:53:03.396	2		104.226
			2	104.226
			2	104.226
11/08/2025	20:49:29.732	1		104.21
			1	104.21
			1	104.21
11/08/2025	20:48:21.010	1		104.178
			1	104.178
			1	104.178
11/08/2025	20:46:59.099	10		104.174
			10	104.174
			10	104.174
11/08/2025	20:46:31.503	1		104.142
			1	104.142
			1	104.142
11/08/2025	20:44:20.571	3		104.152
			3	104.152
			3	104.152
11/08/2025	20:43:59.731	9		104.204
			9	104.204
			9	104.204
11/08/2025	20:43:55.615	3		104.222
			3	104.222
			3	104.222
11/08/2025	20:43:55.215	5		104.222
			5	104.222
			5	104.222
11/08/2025	20:41:30.995	4		104.202
			4	104.202
			4	104.202
11/08/2025	20:40:01.820	244		104.252
			244	104.252
			244	104.252
11/08/2025	20:40:00.135	1		104.306
			1	104.306
			1	104.306
11/08/2025	20:39:21.219	12		104.246
			12	104.246
			12	104.246
11/08/2025	20:39:20.912	9		104.296
			9	104.296
			9	104.296
11/08/2025	20:38:44.859	1		104.294
			1	104.294
			1	104.294
11/08/2025	20:38:19.208	5		104.30
			5	104.30
			5	104.30
11/08/2025	20:38:05.112	2		104.28
			2	104.28
			2	104.28
11/08/2025	20:37:50.251	1		104.282
			1	104.282
			1	104.282
11/08/2025	20:37:08.953	1		104.264
			1	104.264
			1	104.264
11/08/2025	20:37:07.947	1		104.212
			1	104.212
			1	104.212
11/08/2025	20:36:54.761	1		104.258
			1	104.258
			1	104.258
11/08/2025	20:36:26.996	2		104.21
			2	104.21
			2	104.21
11/08/2025	20:35:09.475	1		104.242
			1	104.242
			1	104.242
11/08/2025	20:34:42.747	1		104.252
			1	104.252
			1	104.252
11/08/2025	20:34:22.408	1		104.264
			1	104.264
			1	104.264
11/08/2025	20:34:12.037	6		104.278
			6	104.278
			6	104.278
11/08/2025	20:32:17.473	20		104.276
			20	104.276
			20	104.276
11/08/2025	20:32:15.012	1		104.28
			1	104.28
			1	104.28
11/08/2025	20:32:00.322	1		104.288
			1	104.288
			1	104.288
11/08/2025	20:31:17.455	12		104.216
			12	104.216
			12	104.216
11/08/2025	20:30:19.690	4		104.17
			4	104.17
			4	104.17
11/08/2025	20:30:00.878	1		104.216
			1	104.216
			1	104.216
11/08/2025	20:29:55.035	16		104.226
			16	104.226
			16	104.226
11/08/2025	20:28:22.177	59		104.248
			59	104.248
			59	104.248
11/08/2025	20:28:19.139	2		104.25
			2	104.25
			2	104.25
11/08/2025	20:27:01.555	2		104.284
			2	104.284
			2	104.284
11/08/2025	20:26:46.158	1		104.28
			1	104.28
			1	104.28
11/08/2025	20:25:49.213	3		104.234
			3	104.234
			3	104.234
11/08/2025	20:25:37.246	3		104.292
			3	104.292
			3	104.292
11/08/2025	20:24:51.901	2		104.236
			2	104.236
			2	104.236
11/08/2025	20:23:44.560	1		104.276
			1	104.276
			1	104.276
11/08/2025	20:23:20.515	3		104.208
			3	104.208
			3	104.208
11/08/2025	20:23:14.678	1		104.26
			1	104.26
			1	104.26
11/08/2025	20:23:03.506	6		104.264
			6	104.264
			6	104.264
11/08/2025	20:22:49.619	1		104.258
			1	104.258
			1	104.258
11/08/2025	20:22:48.413	1		104.258
			1	104.258
			1	104.258
11/08/2025	20:22:46.298	1		104.258
			1	104.258
			1	104.258
11/08/2025	20:22:27.281	2		104.20
			2	104.20
			2	104.20
11/08/2025	20:20:48.672	3		104.208
			3	104.208
			3	104.208
11/08/2025	20:20:32.276	1		104.26
			1	104.26
			1	104.26
11/08/2025	20:17:27.764	200		104.28
			200	104.28
			200	104.28
11/08/2025	20:14:26.863	10		104.284
			10	104.284
			10	104.284
11/08/2025	20:14:00.243	28		104.266
			28	104.266
			28	104.266
11/08/2025	20:13:48.129	1		104.274
			1	104.274
			1	104.274
11/08/2025	20:10:26.298	11		104.25
			11	104.25
			11	104.25
11/08/2025	20:09:03.554	3		104.242
			3	104.242
			3	104.242
11/08/2025	20:08:31.457	11		104.198
			11	104.198
			11	104.198
11/08/2025	20:07:38.815	1		104.224
			1	104.224
			1	104.224
11/08/2025	20:06:34.315	1		104.272
			1	104.272
			1	104.272
11/08/2025	20:05:23.635	100		104.25
			100	104.25
			100	104.25
11/08/2025	20:04:45.218	2		104.276
			2	104.276
			2	104.276
11/08/2025	20:04:03.857	3		104.264
			3	104.264
			3	104.264
11/08/2025	20:02:43.161	1		104.298
			1	104.298
			1	104.298
11/08/2025	20:02:18.907	5		104.246
			5	104.246
			5	104.246
11/08/2025	20:02:10.249	1		104.28
			1	104.28
			1	104.28
11/08/2025	20:02:06.223	1		104.28
			1	104.28
			1	104.28
11/08/2025	20:01:57.471	2		104.282
			2	104.282
			2	104.282
11/08/2025	20:01:43.380	4		104.262
			4	104.262
			4	104.262
11/08/2025	20:00:39.777	1		104.274
			1	104.274
			1	104.274
11/08/2025	19:59:40.223	2		104.274
			2	104.274
			2	104.274
11/08/2025	19:59:25.912	2		104.276
			2	104.276
			2	104.276
11/08/2025	19:57:43.666	1		104.304
			1	104.304
			1	104.304
11/08/2025	19:55:17.183	1		104.316
			1	104.316
			1	104.316
11/08/2025	19:55:15.534	1		104.316
			1	104.316
			1	104.316
11/08/2025	19:54:20.022	1		104.274
			1	104.274
			1	104.274
11/08/2025	19:53:43.884	1		104.314
			1	104.314
			1	104.314
11/08/2025	19:53:32.119	2		104.32
			2	104.32
			2	104.32
11/08/2025	19:52:49.948	3		104.268
			3	104.268
			3	104.268
11/08/2025	19:51:48.665	3		104.266
			3	104.266
			3	104.266
11/08/2025	19:51:36.689	1		104.32
			1	104.32
			1	104.32
11/08/2025	19:51:27.032	1		104.266
			1	104.266
			1	104.266
11/08/2025	19:51:15.766	1		104.316
			1	104.316
			1	104.316
11/08/2025	19:50:36.117	1		104.32
			1	104.32
			1	104.32
11/08/2025	19:50:24.344	1		104.334
			1	104.334
			1	104.334
11/08/2025	19:49:19.035	3		104.29
			3	104.29
			3	104.29
11/08/2025	19:49:13.201	2		104.294
			2	104.294
			2	104.294
11/08/2025	19:48:52.584	1		104.342
			1	104.342
			1	104.342
11/08/2025	19:48:18.462	1		104.342
			1	104.342
			1	104.342
11/08/2025	19:47:37.218	1		104.322
			1	104.322
			1	104.322
11/08/2025	19:47:01.196	20		104.26
			20	104.26
			20	104.26
11/08/2025	19:46:18.640	2		104.276
			2	104.276
			2	104.276
11/08/2025	19:45:45.733	1		104.292
			1	104.292
			1	104.292
11/08/2025	19:42:44.110	44		104.238
			44	104.238
			44	104.238
11/08/2025	19:41:52.286	5		104.264
			5	104.264
			5	104.264
11/08/2025	19:41:45.046	2		104.308
			2	104.308
			2	104.308
11/08/2025	19:41:26.833	5		104.292
			5	104.292
			5	104.292
11/08/2025	19:40:26.663	400		104.254
			400	104.254
			400	104.254
11/08/2025	19:39:58.991	27		104.328
			27	104.328
			27	104.328
11/08/2025	19:39:43.691	1		104.342
			1	104.342
			1	104.342
11/08/2025	19:38:57.306	10		104.274
			10	104.274
			10	104.274
11/08/2025	19:38:46.738	1		104.286
			1	104.286
			1	104.286
11/08/2025	19:38:44.032	1		104.34
			1	104.34
			1	104.34
11/08/2025	19:38:40.094	1		104.354
			1	104.354
			1	104.354
11/08/2025	19:38:05.093	10		104.316
			10	104.316
			10	104.316
11/08/2025	19:37:59.952	1		104.314
			1	104.314
			1	104.314
11/08/2025	19:36:39.845	115		104.386
			115	104.386
			115	104.386
11/08/2025	19:36:18.916	3		104.334
			3	104.334
			3	104.334
11/08/2025	19:36:14.487	1		104.38
			1	104.38
			1	104.38
11/08/2025	19:35:19.651	1		104.402
			1	104.402
			1	104.402
11/08/2025	19:34:43.018	4		104.344
			4	104.344
			4	104.344
11/08/2025	19:34:24.484	1		104.408
			1	104.408
			1	104.408
11/08/2025	19:34:16.951	2		104.404
			2	104.404
			2	104.404
11/08/2025	19:34:10.116	2		104.356
			2	104.356
			2	104.356
11/08/2025	19:32:46.581	97		104.428
			97	104.428
			97	104.428
11/08/2025	19:32:37.722	1		104.422
			1	104.422
			1	104.422
11/08/2025	19:31:38.553	22		104.378
			22	104.378
			22	104.378
11/08/2025	19:30:08.109	1		104.418
			1	104.418
			1	104.418
11/08/2025	19:29:31.262	1		104.404
			1	104.404
			1	104.404
11/08/2025	19:29:21.103	2		104.358
			2	104.358
			2	104.358
11/08/2025	19:28:21.941	4		104.362
			4	104.362
			4	104.362
11/08/2025	19:28:09.866	1		104.416
			1	104.416
			1	104.416
11/08/2025	19:27:47.935	1		104.416
			1	104.416
			1	104.416
11/08/2025	19:26:30.950	3		104.384
			3	104.384
			3	104.384
11/08/2025	19:26:24.711	1		104.444
			1	104.444
			1	104.444
11/08/2025	19:25:57.130	1		104.446
			1	104.446
			1	104.446
11/08/2025	19:24:45.591	19		104.40
			19	104.40
			19	104.40
11/08/2025	19:23:45.930	1		104.45
			1	104.45
			1	104.45
11/08/2025	19:23:24.309	662		104.382
			662	104.382
			662	104.382
11/08/2025	19:23:17.749	1		104.434
			1	104.434
			1	104.434
11/08/2025	19:23:04.665	1		104.386
			1	104.386
			1	104.386
11/08/2025	19:22:40.121	1		104.404
			1	104.404
			1	104.404
11/08/2025	19:19:49.668	3		104.39
			3	104.39
			3	104.39
11/08/2025	19:19:36.492	1		104.44
			1	104.44
			1	104.44
11/08/2025	19:19:15.579	2		104.448
			2	104.448
			2	104.448
11/08/2025	19:18:59.278	1		104.44
			1	104.44
			1	104.44
11/08/2025	19:16:43.308	19		104.428
			19	104.428
			19	104.428
11/08/2025	19:15:39.507	1		104.406
			1	104.406
			1	104.406
11/08/2025	19:15:12.497	6		104.40
			6	104.40
			6	104.40
11/08/2025	19:14:53.037	18		104.43
			18	104.43
			18	104.43
11/08/2025	19:13:16.022	2		104.392
			2	104.392
			2	104.392
11/08/2025	19:13:01.430	1		104.444
			1	104.444
			1	104.444
11/08/2025	19:12:49.856	1		104.45
			1	104.45
			1	104.45
11/08/2025	19:11:43.995	9		104.456
			9	104.456
			9	104.456
11/08/2025	19:11:37.615	3		104.408
			3	104.408
			3	104.408
11/08/2025	19:10:20.928	1		104.448
			1	104.448
			1	104.448
11/08/2025	19:09:43.593	40		104.418
			40	104.418
			40	104.418
11/08/2025	19:08:49.663	3		104.43
			3	104.43
			3	104.43
11/08/2025	19:08:43.322	3		104.43
			3	104.43
			3	104.43
11/08/2025	19:08:42.033	1		104.43
			1	104.43
			1	104.43
11/08/2025	19:08:38.398	1		104.48
			1	104.48
			1	104.48
11/08/2025	19:08:29.143	3		104.43
			3	104.43
			3	104.43
11/08/2025	19:04:41.989	2		104.46
			2	104.46
			2	104.46
11/08/2025	19:01:12.563	1		104.44
			1	104.44
			1	104.44
11/08/2025	19:00:48.471	50		104.374
			50	104.374
			50	104.374
11/08/2025	18:59:29.550	1		104.43
			1	104.43
			1	104.43
11/08/2025	18:59:18.277	1		104.432
			1	104.432
			1	104.432
11/08/2025	18:59:06.305	1		104.43
			1	104.43
			1	104.43
11/08/2025	18:57:19.962	96		104.432
			96	104.432
			96	104.432
11/08/2025	18:56:15.500	2		104.446
			2	104.446
			2	104.446
11/08/2025	18:56:14.892	6		104.444
			6	104.444
			6	104.444
11/08/2025	18:54:43.221	7		104.412
			7	104.412
			7	104.412
11/08/2025	18:53:04.968	10		104.472
			10	104.472
			10	104.472
11/08/2025	18:52:48.934	3		104.44
			3	104.44
			3	104.44
11/08/2025	18:52:38.874	1		104.496
			1	104.496
			1	104.496
11/08/2025	18:52:06.872	2		104.51
			2	104.51
			2	104.51
11/08/2025	18:51:02.669	1		104.484
			1	104.484
			1	104.484
11/08/2025	18:50:12.076	11		104.42
			11	104.42
			11	104.42
11/08/2025	18:48:57.306	1		104.46
			1	104.46
			1	104.46
11/08/2025	18:48:43.126	2		104.47
			2	104.47
			2	104.47
11/08/2025	18:48:15.354	4		104.428
			4	104.428
			4	104.428
11/08/2025	18:48:02.172	2		104.47
			2	104.47
			2	104.47
11/08/2025	18:47:50.703	1		104.496
			1	104.496
			1	104.496
11/08/2025	18:47:43.347	3		104.498
			3	104.498
			3	104.498
11/08/2025	18:46:21.058	3		104.43
			3	104.43
			3	104.43
11/08/2025	18:45:45.843	1		104.492
			1	104.492
			1	104.492
11/08/2025	18:45:28.056	23		104.486
			23	104.486
			23	104.486
11/08/2025	18:45:21.997	6		104.478
			6	104.478
			6	104.478
11/08/2025	18:45:20.088	1		104.474
			1	104.474
			1	104.474
11/08/2025	18:44:47.981	1		104.488
			1	104.488
			1	104.488
11/08/2025	18:43:57.571	1		104.496
			1	104.496
			1	104.496
11/08/2025	18:43:57.370	1		104.444
			1	104.444
			1	104.444
11/08/2025	18:43:53.548	1		104.492
			1	104.492
			1	104.492
11/08/2025	18:43:25.177	1		104.512
			1	104.512
			1	104.512
11/08/2025	18:42:36.175	1		104.49
			1	104.49
			1	104.49
11/08/2025	18:41:00.963	8		104.49
			8	104.49
			8	104.49
11/08/2025	18:40:18.436	3		104.468
			3	104.468
			3	104.468
11/08/2025	18:40:08.169	20		104.528
			20	104.528
			20	104.528
11/08/2025	18:39:57.911	1		104.532
			1	104.532
			1	104.532
11/08/2025	18:39:19.174	1		104.488
			1	104.488
			1	104.488
11/08/2025	18:38:35.108	7		104.498
			7	104.498
			7	104.498
11/08/2025	18:37:39.566	63		104.502
			63	104.502
			63	104.502
11/08/2025	18:37:36.239	4		104.552
			4	104.552
			4	104.552
11/08/2025	18:37:06.963	1		104.532
			1	104.532
			1	104.532
11/08/2025	18:36:05.265	47		104.58
			47	104.58
			47	104.58
11/08/2025	18:34:59.176	5		104.596
			5	104.596
			5	104.596
11/08/2025	18:34:06.459	1		104.592
			1	104.592
			1	104.592
11/08/2025	18:33:48.649	3		104.54
			3	104.54
			3	104.54
11/08/2025	18:33:18.056	1		104.606
			1	104.606
			1	104.606
11/08/2025	18:32:37.005	1		104.602
			1	104.602
			1	104.602
11/08/2025	18:31:17.818	1		104.608
			1	104.608
			1	104.608
11/08/2025	18:31:04.845	1		104.592
			1	104.592
			1	104.592
11/08/2025	18:30:49.849	1		104.602
			1	104.602
			1	104.602
11/08/2025	18:30:16.234	49		104.54
			49	104.54
			49	104.54
11/08/2025	18:30:12.768	2		104.546
			2	104.546
			2	104.546
11/08/2025	18:29:46.957	97		104.536
			97	104.536
			97	104.536
11/08/2025	18:29:40.919	10		104.586
			10	104.586
			10	104.586
11/08/2025	18:29:00.570	2		104.586
			2	104.586
			2	104.586
11/08/2025	18:28:57.249	1		104.592
			1	104.592
			1	104.592
11/08/2025	18:27:14.269	1		104.534
			1	104.534
			1	104.534
11/08/2025	18:26:18.758	1		104.52
			1	104.52
			1	104.52
11/08/2025	18:25:29.562	1		104.586
			1	104.586
			1	104.586
11/08/2025	18:24:48.708	3		104.556
			3	104.556
			3	104.556
11/08/2025	18:24:43.335	3		104.562
			3	104.562
			3	104.562
11/08/2025	18:24:15.110	1		104.592
			1	104.592
			1	104.592
11/08/2025	18:24:07.962	5		104.596
			5	104.596
			5	104.596
11/08/2025	18:23:57.129	5		104.598
			5	104.598
			5	104.598
11/08/2025	18:23:50.062	44		104.584
			44	104.584
			44	104.584
11/08/2025	18:23:28.335	2		104.524
			2	104.524
			2	104.524
11/08/2025	18:23:15.846	1		104.582
			1	104.582
			1	104.582
11/08/2025	18:22:23.716	1		104.598
			1	104.598
			1	104.598
11/08/2025	18:22:19.493	2		104.59
			2	104.59
			2	104.59
11/08/2025	18:21:56.848	2		104.582
			2	104.582
			2	104.582
11/08/2025	18:21:46.589	1		104.584
			1	104.584
			1	104.584
11/08/2025	18:21:27.669	2		104.58
			2	104.58
			2	104.58
11/08/2025	18:21:11.067	2		104.522
			2	104.522
			2	104.522
11/08/2025	18:20:57.588	27		104.534
			27	104.534
			27	104.534
11/08/2025	18:20:54.167	1		104.584
			1	104.584
			1	104.584
11/08/2025	18:20:38.139	3		104.588
			3	104.588
			3	104.588
11/08/2025	18:20:19.728	3		104.528
			3	104.528
			3	104.528
11/08/2025	18:20:07.655	1		104.588
			1	104.588
			1	104.588
11/08/2025	18:19:30.024	45		104.538
			45	104.538
			45	104.538
11/08/2025	18:17:00.381	13		104.558
			13	104.558
			13	104.558
11/08/2025	18:16:59.076	29		104.61
			29	104.61
			29	104.61
11/08/2025	18:16:32.924	2		104.592
			2	104.592
			2	104.592
11/08/2025	18:16:30.457	3		104.55
			3	104.55
			3	104.55
11/08/2025	18:14:55.028	7		104.62
			7	104.62
			7	104.62
11/08/2025	18:14:11.461	1		104.578
			1	104.578
			1	104.578
11/08/2025	18:12:21.483	2		104.654
			2	104.654
			2	104.654
11/08/2025	18:11:23.498	3		104.60
			3	104.60
			3	104.60
11/08/2025	18:10:37.214	2		104.586
			2	104.586
			2	104.586
11/08/2025	18:09:13.098	1		104.634
			1	104.634
			1	104.634
11/08/2025	18:08:22.792	9		104.538
			9	104.538
			9	104.538
11/08/2025	18:08:07.286	1		104.586
			1	104.586
			1	104.586
11/08/2025	18:07:44.954	19		104.562
			19	104.562
			19	104.562
11/08/2025	18:07:11.928	100		104.50
			100	104.50
			100	104.50
11/08/2025	18:05:46.523	1		104.51
			1	104.51
			1	104.51
11/08/2025	18:05:39.374	3		104.46
			3	104.46
			3	104.46
11/08/2025	18:05:16.038	50		104.512
			50	104.512
			50	104.512
11/08/2025	18:03:19.090	3		104.462
			3	104.462
			3	104.462
11/08/2025	18:02:51.212	1		104.482
			1	104.482
			1	104.482
11/08/2025	18:01:35.033	1		104.526
			1	104.526
			1	104.526
11/08/2025	18:00:24.906	1		104.498
			1	104.498
			1	104.498
11/08/2025	18:00:19.062	3		104.442
			3	104.442
			3	104.442
11/08/2025	18:00:12.424	1		104.508
			1	104.508
			1	104.508
11/08/2025	17:58:20.626	2		104.538
			2	104.538
			2	104.538
11/08/2025	17:57:45.394	6		104.476
			6	104.476
			6	104.476
11/08/2025	17:57:09.072	8		104.49
			8	104.49
			8	104.49
11/08/2025	17:56:22.470	5		104.478
			5	104.478
			5	104.478
11/08/2025	17:56:00.923	1		104.49
			1	104.49
			1	104.49
11/08/2025	17:55:28.527	1		104.496
			1	104.496
			1	104.496
11/08/2025	17:53:51.544	8		104.484
			8	104.484
			8	104.484
11/08/2025	17:53:46.698	1		104.434
			1	104.434
			1	104.434
11/08/2025	17:53:01.014	368		104.478
			368	104.478
			368	104.478
11/08/2025	17:52:38.169	25		104.414
			25	104.414
			25	104.414
11/08/2025	17:52:13.721	1		104.462
			1	104.462
			1	104.462
11/08/2025	17:51:37.297	1		104.406
			1	104.406
			1	104.406
11/08/2025	17:50:27.928	100		104.394
			100	104.394
			100	104.394
11/08/2025	17:50:19.708	3		104.388
			3	104.388
			3	104.388
11/08/2025	17:49:50.627	5		104.442
			5	104.442
			5	104.442
11/08/2025	17:49:27.306	2		104.442
			2	104.442
			2	104.442
11/08/2025	17:48:45.220	1		104.452
			1	104.452
			1	104.452
11/08/2025	17:48:21.966	3		104.434
			3	104.434
			3	104.434
11/08/2025	17:47:54.912	15		104.416
			15	104.416
			15	104.416
11/08/2025	17:47:38.699	1		104.378
			1	104.378
			1	104.378
11/08/2025	17:45:19.744	1		104.396
			1	104.396
			1	104.396
11/08/2025	17:44:50.365	28		104.362
			28	104.362
			28	104.362
11/08/2025	17:43:25.061	10		104.42
			10	104.42
			10	104.42
11/08/2025	17:42:02.504	2		104.398
			2	104.398
			2	104.398
11/08/2025	17:41:20.047	3		104.396
			3	104.396
			3	104.396
11/08/2025	17:39:28.164	1		104.386
			1	104.386
			1	104.386
11/08/2025	17:39:25.823	4		104.386
			4	104.386
			4	104.386
11/08/2025	17:39:12.240	20		104.39
			20	104.39
			20	104.39
11/08/2025	17:39:01.677	10		104.34
			10	104.34
			10	104.34
11/08/2025	17:38:41.154	5		104.394
			5	104.394
			5	104.394
11/08/2025	17:37:43.291	1		104.408
			1	104.408
			1	104.408
11/08/2025	17:37:10.289	102		104.362
			102	104.362
			102	104.362
11/08/2025	17:35:51.378	1		104.416
			1	104.416
			1	104.416
11/08/2025	17:35:51.077	1		104.416
			1	104.416
			1	104.416
11/08/2025	17:35:18.577	4		104.364
			4	104.364
			4	104.364
11/08/2025	17:35:13.853	1		104.412
			1	104.412
			1	104.412
11/08/2025	17:34:55.838	2		104.43
			2	104.43
			2	104.43
11/08/2025	17:33:42.896	10		104.44
			10	104.44
			10	104.44
11/08/2025	17:33:20.754	1		104.398
			1	104.398
			1	104.398
11/08/2025	17:31:57.447	1		104.37
			1	104.37
			1	104.37
11/08/2025	17:31:10.731	15		104.364
			15	104.364
			15	104.364
11/08/2025	17:30:40.172	1		104.384
			1	104.384
			1	104.384
11/08/2025	17:29:26.938	3		104.402
			3	104.402
			3	104.402
11/08/2025	17:28:01.508	2		104.454
			2	104.454
			2	104.454
11/08/2025	17:27:44.495	14		104.436
			14	104.436
			14	104.436
11/08/2025	17:27:42.886	1		104.448
			1	104.448
			1	104.448
11/08/2025	17:27:27.929	1		104.458
			1	104.458
			1	104.458
11/08/2025	17:27:10.780	1		104.448
			1	104.448
			1	104.448
11/08/2025	17:25:19.068	3		104.452
			3	104.452
			3	104.452
11/08/2025	17:24:50.186	1		104.474
			1	104.474
			1	104.474
11/08/2025	17:24:09.270	1		104.474
			1	104.474
			1	104.474
11/08/2025	17:23:59.072	7		104.474
			7	104.474
			7	104.474
11/08/2025	17:22:35.254	50		104.514
			50	104.514
			50	104.514
11/08/2025	17:22:23.995	3		104.524
			3	104.524
			3	104.524
11/08/2025	17:21:48.682	100		104.508
			100	104.508
			100	104.508
11/08/2025	17:21:16.087	1		104.518
			1	104.518
			1	104.518
11/08/2025	17:20:29.867	5		104.508
			5	104.508
			5	104.508
11/08/2025	17:20:17.781	1		104.518
			1	104.518
			1	104.518
11/08/2025	17:19:43.875	1		104.518
			1	104.518
			1	104.518
11/08/2025	17:19:05.031	3		104.492
			3	104.492
			3	104.492
11/08/2025	17:18:37.947	167		104.50
			167	104.50
			167	104.50
11/08/2025	17:18:36.859	7		104.518
			7	104.518
			7	104.518

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: 105.1309 / Ask: 105.2467
Volume: 32 637
+0.07%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 21:25:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice