Vanguard S&P 500 UCITS ETF

346

220

111.744

Date Time Volume Order Volume Price
06/11/2025 09:10:37.490 1   111.744
      1 111.744
      1 111.744
06/11/2025 09:10:32.560 5   111.706
      5 111.706
      5 111.706
06/11/2025 09:10:26.631 3   111.768
      3 111.768
      3 111.768
06/11/2025 09:10:14.459 1   111.694
      1 111.694
      1 111.694
06/11/2025 09:10:11.035 1   111.694
      1 111.694
      1 111.694
06/11/2025 09:10:10.734 1   111.694
      1 111.694
      1 111.694
06/11/2025 09:10:08.724 1   111.688
      1 111.688
      1 111.688
06/11/2025 09:10:08.624 1   111.688
      1 111.688
      1 111.688
06/11/2025 09:10:02.693 7   111.662
      7 111.662
      7 111.662
06/11/2025 09:09:46.296 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:09:43.379 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:09:42.775 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:09:41.175 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:09:41.069 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:09:38.857 1   111.668
      1 111.668
      1 111.668
06/11/2025 09:09:38.254 1   111.668
      1 111.668
      1 111.668
06/11/2025 09:09:36.856 1   111.668
      1 111.668
      1 111.668
06/11/2025 09:09:36.443 1   111.668
      1 111.668
      1 111.668
06/11/2025 09:09:34.833 1   111.668
      1 111.668
      1 111.668
06/11/2025 09:09:33.028 5   111.666
      5 111.666
      5 111.666
06/11/2025 09:09:13.917 1   111.684
      1 111.684
      1 111.684
06/11/2025 09:09:13.013 1   111.684
      1 111.684
      1 111.684
06/11/2025 09:09:12.316 1   111.684
      1 111.684
      1 111.684
06/11/2025 09:09:07.081 1   111.684
      1 111.684
      1 111.684
06/11/2025 09:09:06.578 1   111.684
      1 111.684
      1 111.684
06/11/2025 09:09:06.274 1   111.684
      1 111.684
      1 111.684
06/11/2025 09:09:05.776 1   111.684
      1 111.684
      1 111.684
06/11/2025 09:09:02.659 5   111.662
      5 111.662
      5 111.662
06/11/2025 09:08:58.604 32   111.674
      32 111.674
      32 111.674
06/11/2025 09:08:50.590 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:08:49.684 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:08:49.384 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:08:48.178 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:08:48.076 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:08:43.149 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:32.994 13   111.636
      13 111.636
      13 111.636
06/11/2025 09:08:24.339 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:22.764 5   111.664
      5 111.664
      5 111.664
06/11/2025 09:08:20.970 50   111.664
      50 111.664
      50 111.664
06/11/2025 09:08:15.298 1   111.658
      1 111.658
      1 111.658
06/11/2025 09:08:14.579 1   111.658
      1 111.658
      1 111.658
06/11/2025 09:08:13.578 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:08:13.478 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:08:12.472 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:08:11.968 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:08:11.464 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:08:11.162 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:08:09.253 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:08.956 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:08.653 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:08.551 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:05.936 2   111.664
      2 111.664
      2 111.664
06/11/2025 09:08:05.772 3   111.664
      3 111.664
      3 111.664
06/11/2025 09:08:05.734 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:05.132 1   111.664
      1 111.664
      1 111.664
06/11/2025 09:08:03.317 4   111.656
      4 111.656
      4 111.656
06/11/2025 09:07:48.942 1   111.678
      1 111.678
      1 111.678
06/11/2025 09:07:45.024 1   111.708
      1 111.708
      1 111.708
06/11/2025 09:07:43.314 1   111.738
      1 111.738
      1 111.738
06/11/2025 09:07:37.989 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:07:37.886 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:07:33.160 5   111.626
      5 111.626
      5 111.626
06/11/2025 09:07:14.202 1   111.658
      1 111.658
      1 111.658
06/11/2025 09:07:14.148 1   111.658
      1 111.658
      1 111.658
06/11/2025 09:07:13.646 1   111.658
      1 111.658
      1 111.658
06/11/2025 09:07:04.606 1   111.648
      1 111.648
      1 111.648
06/11/2025 09:07:03.799 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:07:03.001 6   111.636
      6 111.636
      6 111.636
06/11/2025 09:06:56.076 1   111.634
      1 111.634
      1 111.634
06/11/2025 09:06:49.019 9   111.614
      9 111.614
      9 111.614
06/11/2025 09:06:47.111 1   111.614
      1 111.614
      1 111.614
06/11/2025 09:06:45.400 1   111.624
      1 111.624
      1 111.624
06/11/2025 09:06:42.586 1   111.634
      1 111.634
      1 111.634
06/11/2025 09:06:41.982 1   111.634
      1 111.634
      1 111.634
06/11/2025 09:06:37.423 1   111.688
      1 111.688
      1 111.688
06/11/2025 09:06:37.357 1   111.688
      1 111.688
      1 111.688
06/11/2025 09:06:32.935 9   111.616
      9 111.616
      9 111.616
06/11/2025 09:06:15.022 1   111.618
      1 111.618
      1 111.618
06/11/2025 09:06:13.213 1   111.618
      1 111.618
      1 111.618
06/11/2025 09:06:13.011 3   111.618
      3 111.618
      3 111.618
06/11/2025 09:06:11.500 1   111.608
      1 111.608
      1 111.608
06/11/2025 09:06:07.282 1   111.608
      1 111.608
      1 111.608
06/11/2025 09:06:07.179 1   111.608
      1 111.608
      1 111.608
06/11/2025 09:06:05.471 1   111.608
      1 111.608
      1 111.608
06/11/2025 09:06:03.259 1   111.628
      1 111.628
      1 111.628
06/11/2025 09:06:02.865 4   111.592
      4 111.592
      4 111.592
06/11/2025 09:06:02.579 1   111.628
      1 111.628
      1 111.628
06/11/2025 09:06:02.455 1   111.628
      1 111.628
      1 111.628
06/11/2025 09:06:02.352 4   111.628
      4 111.628
      4 111.628
06/11/2025 09:05:49.472 7   111.628
      7 111.628
      7 111.628
06/11/2025 09:05:46.364 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:38.620 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:36.611 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:36.108 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:35.704 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:34.246 26   111.644
      26 111.644
      26 111.644
06/11/2025 09:05:32.487 5   111.622
      5 111.622
      5 111.622
06/11/2025 09:05:19.810 2   111.638
      2 111.638
      2 111.638
06/11/2025 09:05:16.993 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:16.490 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:11.576 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:10.972 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:05:08.553 1   111.648
      1 111.648
      1 111.648
06/11/2025 09:05:04.929 1   111.658
      1 111.658
      1 111.658
06/11/2025 09:05:04.303 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:05:03.882 3   111.654
      3 111.654
      3 111.654
06/11/2025 09:05:03.730 62   111.582
      62 111.582
      62 111.582
06/11/2025 09:05:03.368 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:05:03.224 1   111.654
      1 111.654
      1 111.654
06/11/2025 09:05:01.210 1   111.658
      1 111.658
      1 111.658
06/11/2025 09:04:46.623 1   111.648
      1 111.648
      1 111.648
06/11/2025 09:04:45.108 1   111.644
      1 111.644
      1 111.644
06/11/2025 09:04:40.891 1   111.638
      1 111.638
      1 111.638
06/11/2025 09:04:39.611 1 105   111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      2 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      5 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      2 111.648
      1 111.648
      3 111.648
      1 111.648
      2 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      125 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 102 111.648
      1 111.648
      1 111.648
      2 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      3 111.648
      1 111.648
      879 111.648
      1 111.648
      1 111.648
      3 111.648
      2 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      2 111.648
      2 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      1 111.648
      2 111.648
      1 111.648
      1 111.648
      1 111.648
06/11/2025 09:04:30.242 3 000   111.648
      3 000 111.648
      3 000 111.648
06/11/2025 09:04:10.335 1 132   111.632
      1 000 111.632
      1 111.632
      1 111.632
      1 111.632
      1 111.632
      1 111.632
      3 111.632
      2 111.632
      126 111.632
      1 111.632
      1 111.632
      1 121 111.632
      5 111.632
06/11/2025 08:49:58.753 2   111.794
      2 111.794
      2 111.794
06/11/2025 08:49:58.599 9   111.794
      9 111.794
      9 111.794
06/11/2025 08:49:54.068 45   111.796
      45 111.796
      45 111.796
06/11/2025 08:49:33.440 3   111.746
      3 111.746
      3 111.746
06/11/2025 08:49:21.765 1   111.804
      1 111.804
      1 111.804
06/11/2025 08:49:16.531 1   111.804
      1 111.804
      1 111.804
06/11/2025 08:49:01.043 1   111.792
      1 111.792
      1 111.792
06/11/2025 08:49:00.441 1   111.796
      1 111.796
      1 111.796
06/11/2025 08:48:57.283 1   111.80
      1 111.80
      1 111.80
06/11/2025 08:48:15.758 1   111.78
      1 111.78
      1 111.78
06/11/2025 08:47:48.186 1   111.734
      1 111.734
      1 111.734
06/11/2025 08:47:01.795 5   111.788
      5 111.788
      5 111.788
06/11/2025 08:47:00.924 4   111.792
      4 111.792
      4 111.792
06/11/2025 08:45:12.038 2   111.768
      2 111.768
      2 111.768
06/11/2025 08:43:41.906 3   111.692
      3 111.692
      3 111.692
06/11/2025 08:43:33.349 3   111.644
      3 111.644
      3 111.644
06/11/2025 08:43:25.604 1   111.696
      1 111.696
      1 111.696
06/11/2025 08:43:19.005 2   111.696
      2 111.696
      2 111.696
06/11/2025 08:42:56.743 1   111.716
      1 111.716
      1 111.716
06/11/2025 08:42:02.916 1   111.708
      1 111.708
      1 111.708
06/11/2025 08:41:58.764 2   111.70
      2 111.70
      2 111.70
06/11/2025 08:41:58.722 1   111.70
      1 111.70
      1 111.70
06/11/2025 08:41:44.200 4   111.654
      4 111.654
      4 111.654
06/11/2025 08:40:33.673 3   111.69
      3 111.69
      3 111.69
06/11/2025 08:40:22.811 2   111.754
      2 111.754
      2 111.754
06/11/2025 08:40:15.066 7   111.744
      7 111.744
      7 111.744
06/11/2025 08:37:55.415 1   111.764
      1 111.764
      1 111.764
06/11/2025 08:36:24.861 4   111.776
      4 111.776
      4 111.776
06/11/2025 08:35:18.673 1   111.762
      1 111.762
      1 111.762
06/11/2025 08:35:07.801 1   111.704
      1 111.704
      1 111.704
06/11/2025 08:34:46.942 5   111.76
      5 111.76
      5 111.76
06/11/2025 08:32:17.705 1   111.788
      1 111.788
      1 111.788
06/11/2025 08:32:03.221 3   111.738
      3 111.738
      3 111.738
06/11/2025 08:31:41.885 2   111.788
      2 111.788
      2 111.788
06/11/2025 08:31:41.691 26   111.79
      26 111.79
      26 111.79
06/11/2025 08:31:41.181 5   111.792
      5 111.792
      5 111.792
06/11/2025 08:31:17.762 18   111.80
      18 111.80
      18 111.80
06/11/2025 08:31:13.706 17   111.82
      17 111.82
      17 111.82
06/11/2025 08:29:43.900 1   111.842
      1 111.842
      1 111.842
06/11/2025 08:29:25.893 4   111.836
      4 111.836
      4 111.836
06/11/2025 08:28:24.732 1   111.846
      1 111.846
      1 111.846
06/11/2025 08:27:29.803 1   111.85
      1 111.85
      1 111.85
06/11/2025 08:27:03.039 3   111.814
      3 111.814
      3 111.814
06/11/2025 08:26:20.638 9   111.898
      9 111.898
      9 111.898
06/11/2025 08:25:33.304 3   111.812
      3 111.812
      3 111.812
06/11/2025 08:25:23.440 1   111.868
      1 111.868
      1 111.868
06/11/2025 08:25:22.737 429   111.864
      429 111.864
      429 111.864
06/11/2025 08:25:17.702 1   111.862
      1 111.862
      1 111.862
06/11/2025 08:25:16.695 1   111.862
      1 111.862
      1 111.862
06/11/2025 08:24:53.863 1   111.864
      1 111.864
      1 111.864
06/11/2025 08:23:40.718 1   111.794
      1 111.794
      1 111.794
06/11/2025 08:21:51.038 1   111.828
      1 111.828
      1 111.828
06/11/2025 08:21:24.267 2   111.774
      2 111.774
      2 111.774
06/11/2025 08:21:13.419 1   111.778
      1 111.778
      1 111.778
06/11/2025 08:20:45.848 1   111.81
      1 111.81
      1 111.81
06/11/2025 08:20:33.275 3   111.752
      3 111.752
      3 111.752
06/11/2025 08:20:22.212 1   111.81
      1 111.81
      1 111.81
06/11/2025 08:20:15.299 1   111.812
      1 111.812
      1 111.812
06/11/2025 08:20:13.059 1   111.812
      1 111.812
      1 111.812
06/11/2025 08:20:12.502 3   111.812
      3 111.812
      3 111.812
06/11/2025 08:19:47.801 3   111.81
      3 111.81
      3 111.81
06/11/2025 08:18:47.620 1   111.796
      1 111.796
      1 111.796
06/11/2025 08:18:03.863 3   111.742
      3 111.742
      3 111.742
06/11/2025 08:17:41.022 9   111.808
      9 111.808
      9 111.808
06/11/2025 08:15:20.946 9   111.846
      9 111.846
      9 111.846
06/11/2025 08:15:03.130 9   111.786
      9 111.786
      9 111.786
06/11/2025 08:13:29.108 2   111.844
      2 111.844
      2 111.844
06/11/2025 08:13:03.688 1   111.848
      1 111.848
      1 111.848
06/11/2025 08:12:18.011 1   111.858
      1 111.858
      1 111.858
06/11/2025 08:11:33.156 3   111.79
      3 111.79
      3 111.79
06/11/2025 08:11:13.334 2   111.85
      2 111.85
      2 111.85
06/11/2025 08:10:55.532 1   111.846
      1 111.846
      1 111.846
06/11/2025 08:10:09.591 2   111.84
      2 111.84
      2 111.84
06/11/2025 08:09:29.135 1   111.856
      1 111.856
      1 111.856
06/11/2025 08:09:13.547 6   111.798
      6 111.798
      6 111.798
06/11/2025 08:07:20.842 1   111.854
      1 111.854
      1 111.854
06/11/2025 08:07:05.235 4   111.846
      4 111.846
      4 111.846
06/11/2025 08:07:00.843 1   111.846
      1 111.846
      1 111.846
06/11/2025 08:05:32.900 3   111.778
      3 111.778
      3 111.778
06/11/2025 08:05:00.116 1   111.842
      1 111.842
      1 111.842
06/11/2025 08:03:48.783 1   111.832
      1 111.832
      1 111.832
06/11/2025 08:03:16.496 1   111.836
      1 111.836
      1 111.836
06/11/2025 08:02:46.626 3   111.84
      3 111.84
      3 111.84
06/11/2025 08:02:32.843 3   111.786
      3 111.786
      3 111.786
06/11/2025 08:02:28.417 3   111.824
      3 111.824
      3 111.824
06/11/2025 08:02:11.722 2   111.828
      2 111.828
      2 111.828
06/11/2025 08:01:45.576 1   111.822
      1 111.822
      1 111.822
06/11/2025 08:00:53.684 1   111.85
      1 111.85
      1 111.85
06/11/2025 08:00:43.720 2   111.86
      2 111.86
      2 111.86
06/11/2025 08:00:22.199 1   111.802
      1 111.802
      1 111.802
06/11/2025 08:00:20.295 1   111.80
      1 111.80
      1 111.80
06/11/2025 08:00:18.486 3   111.856
      3 111.856
      3 111.856
06/11/2025 08:00:08.043 53   111.85
      53 111.85
      53 111.85
06/11/2025 08:00:03.495 266   111.804
      266 111.804
      266 111.804
06/11/2025 08:00:03.321 710   111.858
      710 111.858
      710 111.858
06/11/2025 08:00:03.198 4   111.858
      4 111.858
      4 111.858
06/11/2025 08:00:02.799 22   111.804
      22 111.804
      22 111.804
06/11/2025 07:56:55.211 150   111.876
      150 111.876
      150 111.876
06/11/2025 07:53:44.312 9   111.88
      9 111.88
      9 111.88
06/11/2025 07:51:36.013 1   111.90
      1 111.90
      1 111.90
06/11/2025 07:47:43.404 1   111.864
      1 111.864
      1 111.864
06/11/2025 07:32:40.060 385   111.80
      385 111.80
      385 111.80
06/11/2025 07:31:09.768 1   111.784
      1 111.784
      1 111.784
06/11/2025 07:30:00.217 390   111.814
      6 111.814
      4 111.814
      276 111.814
      18 111.814
      1 111.814
      2 111.814
      10 111.814
      1 111.814
      47 111.814
      5 111.814
      3 111.814
      2 111.814
      2 111.814
      9 111.814
      4 111.814
      5 111.814
      26 111.814
      19 111.814
      3 111.814
      2 111.814
      20 111.814
      6 111.814
      75 111.814
      1 111.814
      5 111.814
      1 111.814
      5 111.814
      200 111.814
      1 111.814
      20 111.814
      1 111.814
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