Vanguard S&P 500 UCITS ETF

3583

3294

100.5959

       

Date Time Volume Order Volume Price
14/05/2025 21:37:44.315 10   100.5959
      10 100.5959
      10 100.5959
14/05/2025 21:12:09.528 20   100.7025
      20 100.7025
      20 100.7025
14/05/2025 21:04:04.549 248   100.691
      248 100.691
      248 100.691
14/05/2025 21:02:38.991 15   100.6894
      15 100.6894
      15 100.6894
14/05/2025 20:59:12.619 10   100.6781
      10 100.6781
      10 100.6781
14/05/2025 20:58:12.348 1   100.6613
      1 100.6613
      1 100.6613
14/05/2025 20:57:44.777 3   100.6704
      3 100.6704
      3 100.6704
14/05/2025 20:56:53.395 2   100.5311
      2 100.5311
      2 100.5311
14/05/2025 20:55:59.031 1   100.6566
      1 100.6566
      1 100.6566
14/05/2025 20:55:36.289 3   100.5043
      3 100.5043
      3 100.5043
14/05/2025 20:55:16.172 1   100.6813
      1 100.6813
      1 100.6813
14/05/2025 20:55:14.359 3   100.686
      3 100.686
      3 100.686
14/05/2025 20:54:32.902 10   100.6954
      10 100.6954
      10 100.6954
14/05/2025 20:54:21.028 1   100.7075
      1 100.7075
      1 100.7075
14/05/2025 20:53:32.926 1   100.6983
      1 100.6983
      1 100.6983
14/05/2025 20:50:54.211 6   100.6742
      6 100.6742
      6 100.6742
14/05/2025 20:50:08.019 1   100.4996
      1 100.4996
      1 100.4996
14/05/2025 20:49:45.382 20   100.6605
      20 100.6605
      20 100.6605
14/05/2025 20:49:05.542 2   100.6657
      2 100.6657
      2 100.6657
14/05/2025 20:48:55.679 5   100.6507
      5 100.6507
      5 100.6507
14/05/2025 20:48:02.239 4   100.5038
      4 100.5038
      4 100.5038
14/05/2025 20:48:01.339 3   100.5038
      3 100.5038
      3 100.5038
14/05/2025 20:47:43.427 1   100.6554
      1 100.6554
      1 100.6554
14/05/2025 20:47:35.474 1   100.6809
      1 100.6809
      1 100.6809
14/05/2025 20:47:28.565 70   100.5074
      70 100.5074
      70 100.5074
14/05/2025 20:47:23.706 3   100.6599
      3 100.6599
      3 100.6599
14/05/2025 20:47:18.975 1   100.6637
      1 100.6637
      1 100.6637
14/05/2025 20:46:42.330 1   100.6554
      1 100.6554
      1 100.6554
14/05/2025 20:46:11.129 1   100.6643
      1 100.6643
      1 100.6643
14/05/2025 20:45:10.048 1   100.7106
      1 100.7106
      1 100.7106
14/05/2025 20:43:51.678 3   100.5501
      3 100.5501
      3 100.5501
14/05/2025 20:43:12.719 1   100.6986
      1 100.6986
      1 100.6986
14/05/2025 20:43:04.873 1   100.6943
      1 100.6943
      1 100.6943
14/05/2025 20:39:41.549 1   100.6817
      1 100.6817
      1 100.6817
14/05/2025 20:39:22.829 1   100.6538
      1 100.6538
      1 100.6538
14/05/2025 20:38:31.426 3   100.6734
      3 100.6734
      3 100.6734
14/05/2025 20:38:19.857 3   100.5229
      3 100.5229
      3 100.5229
14/05/2025 20:38:16.234 6   100.6928
      6 100.6928
      6 100.6928
14/05/2025 20:38:02.150 1   100.6915
      1 100.6915
      1 100.6915
14/05/2025 20:37:46.485 21   100.7186
      21 100.7186
      21 100.7186
14/05/2025 20:37:28.664 2   100.7278
      2 100.7278
      2 100.7278
14/05/2025 20:35:31.464 2   100.7171
      2 100.7171
      2 100.7171
14/05/2025 20:35:17.875 2   100.7302
      2 100.7302
      2 100.7302
14/05/2025 20:35:13.143 1   100.7416
      1 100.7416
      1 100.7416
14/05/2025 20:34:52.423 3   100.6117
      3 100.6117
      3 100.6117
14/05/2025 20:34:34.714 1   100.7957
      1 100.7957
      1 100.7957
14/05/2025 20:34:29.485 2   100.7573
      2 100.7573
      2 100.7573
14/05/2025 20:33:58.483 4   100.6268
      4 100.6268
      4 100.6268
14/05/2025 20:33:58.286 1   100.6268
      1 100.6268
      1 100.6268
14/05/2025 20:32:49.445 12   100.6219
      12 100.6219
      12 100.6219
14/05/2025 20:31:37.683 1   100.6269
      1 100.6269
      1 100.6269
14/05/2025 20:30:16.657 19   100.6192
      19 100.6192
      19 100.6192
14/05/2025 20:30:02.365 3   100.4522
      3 100.4522
      3 100.4522
14/05/2025 20:30:00.761 1   100.612
      1 100.612
      1 100.612
14/05/2025 20:29:54.520 1   100.5962
      1 100.5962
      1 100.5962
14/05/2025 20:29:06.415 1   100.5784
      1 100.5784
      1 100.5784
14/05/2025 20:28:47.393 3   100.5583
      3 100.5583
      3 100.5583
14/05/2025 20:28:31.897 1   100.5809
      1 100.5809
      1 100.5809
14/05/2025 20:28:24.348 1   100.5897
      1 100.5897
      1 100.5897
14/05/2025 20:27:57.478 1   100.4486
      1 100.4486
      1 100.4486
14/05/2025 20:27:29.961 27   100.6214
      27 100.6214
      27 100.6214
14/05/2025 20:27:03.747 1   100.5085
      1 100.5085
      1 100.5085
14/05/2025 20:27:03.344 1   100.6695
      1 100.6695
      1 100.6695
14/05/2025 20:27:01.832 2   100.6726
      2 100.6726
      2 100.6726
14/05/2025 20:27:01.535 1   100.6699
      1 100.6699
      1 100.6699
14/05/2025 20:26:52.684 1   100.5116
      1 100.5116
      1 100.5116
14/05/2025 20:26:50.471 13   100.4953
      13 100.4953
      13 100.4953
14/05/2025 20:26:29.638 2   100.6735
      2 100.6735
      2 100.6735
14/05/2025 20:25:58.459 10   100.6869
      10 100.6869
      10 100.6869
14/05/2025 20:25:47.080 1   100.6853
      1 100.6853
      1 100.6853
14/05/2025 20:24:58.994 1   100.6296
      1 100.6296
      1 100.6296
14/05/2025 20:24:45.010 3   100.6142
      3 100.6142
      3 100.6142
14/05/2025 20:24:29.316 4   100.4673
      4 100.4673
      4 100.4673
14/05/2025 20:24:18.959 1   100.635
      1 100.635
      1 100.635
14/05/2025 20:24:14.424 1   100.6327
      1 100.6327
      1 100.6327
14/05/2025 20:23:26.822 2   100.6289
      2 100.6289
      2 100.6289
14/05/2025 20:23:04.172 3   100.619
      3 100.619
      3 100.619
14/05/2025 20:20:53.441 1   100.6293
      1 100.6293
      1 100.6293
14/05/2025 20:20:28.488 7   100.4862
      7 100.4862
      7 100.4862
14/05/2025 20:19:26.103 10   100.6738
      10 100.6738
      10 100.6738
14/05/2025 20:17:04.057 1   100.6252
      1 100.6252
      1 100.6252
14/05/2025 20:16:54.497 2   100.6227
      2 100.6227
      2 100.6227
14/05/2025 20:16:19.985 1   100.6462
      1 100.6462
      1 100.6462
14/05/2025 20:16:15.557 1   100.633
      1 100.633
      1 100.633
14/05/2025 20:15:56.534 1   100.5203
      1 100.5203
      1 100.5203
14/05/2025 20:15:35.808 2   100.6419
      2 100.6419
      2 100.6419
14/05/2025 20:14:50.644 3   100.4758
      3 100.4758
      3 100.4758
14/05/2025 20:14:36.652 11   100.6374
      11 100.6374
      11 100.6374
14/05/2025 20:14:29.017 1   100.6287
      1 100.6287
      1 100.6287
14/05/2025 20:14:28.908 3   100.6287
      3 100.6287
      3 100.6287
14/05/2025 20:14:18.314 49   100.62
      35 100.62
      14 100.62
      49 100.62
14/05/2025 20:14:16.224 1   100.6334
      1 100.6334
      1 100.6334
14/05/2025 20:14:15.620 2   100.6287
      2 100.6287
      2 100.6287
14/05/2025 20:14:02.936 2   100.6249
      2 100.6249
      2 100.6249
14/05/2025 20:13:57.303 1   100.6318
      1 100.6318
      1 100.6318
14/05/2025 20:12:01.406 30   100.45
      30 100.45
      30 100.45
14/05/2025 20:11:48.525 1   100.6025
      1 100.6025
      1 100.6025
14/05/2025 20:11:36.758 4   100.5873
      4 100.5873
      4 100.5873
14/05/2025 20:11:21.358 1   100.4121
      1 100.4121
      1 100.4121
14/05/2025 20:10:48.360 30   100.4389
      30 100.4389
      30 100.4389
14/05/2025 20:10:38.997 3   100.4366
      3 100.4366
      3 100.4366
14/05/2025 20:10:38.193 5   100.6019
      5 100.6019
      5 100.6019
14/05/2025 20:10:08.209 1   100.6589
      1 100.6589
      1 100.6589
14/05/2025 20:08:34.407 1   100.6263
      1 100.6263
      1 100.6263
14/05/2025 20:08:33.819 4   100.6263
      4 100.6263
      4 100.6263
14/05/2025 20:08:27.666 6   100.6225
      6 100.6225
      6 100.6225
14/05/2025 20:06:50.265 2   100.472
      2 100.472
      2 100.472
14/05/2025 20:06:31.448 5   100.6576
      5 100.6576
      5 100.6576
14/05/2025 20:06:11.329 7   100.6496
      7 100.6496
      7 100.6496
14/05/2025 20:06:07.910 1   100.6467
      1 100.6467
      1 100.6467
14/05/2025 20:05:55.134 1   100.6617
      1 100.6617
      1 100.6617
14/05/2025 20:05:32.500 50   100.64
      50 100.64
      50 100.64
14/05/2025 20:03:03.975 4   100.4084
      4 100.4084
      4 100.4084
14/05/2025 20:02:59.550 1   100.5663
      1 100.5663
      1 100.5663
14/05/2025 20:02:34.997 1   100.5672
      1 100.5672
      1 100.5672
14/05/2025 20:02:29.668 1   100.5775
      1 100.5775
      1 100.5775
14/05/2025 20:02:27.350 5   100.5752
      5 100.5752
      5 100.5752
14/05/2025 20:01:42.385 1   100.3878
      1 100.3878
      1 100.3878
14/05/2025 20:01:02.739 1   100.5459
      1 100.5459
      1 100.5459
14/05/2025 20:00:31.145 42   100.5503
      42 100.5503
      42 100.5503
14/05/2025 20:00:03.273 20   100.5465
      20 100.5465
      20 100.5465
14/05/2025 19:59:42.041 1   100.3817
      1 100.3817
      1 100.3817
14/05/2025 19:59:11.159 2   100.5349
      2 100.5349
      2 100.5349
14/05/2025 19:59:05.920 1   100.3699
      1 100.3699
      1 100.3699
14/05/2025 19:59:05.217 1   100.5307
      1 100.5307
      1 100.5307
14/05/2025 19:58:59.279 5   100.3656
      5 100.3656
      5 100.3656
14/05/2025 19:58:39.764 1   100.5197
      1 100.5197
      1 100.5197
14/05/2025 19:58:27.187 1   100.5206
      1 100.5206
      1 100.5206
14/05/2025 19:58:20.951 1   100.5253
      1 100.5253
      1 100.5253
14/05/2025 19:58:15.920 1   100.5253
      1 100.5253
      1 100.5253
14/05/2025 19:57:15.242 10   100.5394
      10 100.5394
      10 100.5394
14/05/2025 19:57:01.955 2   100.5343
      2 100.5343
      2 100.5343
14/05/2025 19:56:54.417 1   100.5327
      1 100.5327
      1 100.5327
14/05/2025 19:56:15.263 1   100.5007
      1 100.5007
      1 100.5007
14/05/2025 19:56:14.864 5   100.5007
      5 100.5007
      5 100.5007
14/05/2025 19:56:13.457 3   100.3442
      3 100.3442
      3 100.3442
14/05/2025 19:56:04.995 1   100.5077
      1 100.5077
      1 100.5077
14/05/2025 19:55:30.871 1   100.5347
      1 100.5347
      1 100.5347
14/05/2025 19:55:23.122 8   100.5426
      8 100.5426
      8 100.5426
14/05/2025 19:54:33.634 1   100.5602
      1 100.5602
      1 100.5602
14/05/2025 19:54:13.484 1   100.5564
      1 100.5564
      1 100.5564
14/05/2025 19:54:00.304 1   100.5607
      1 100.5607
      1 100.5607
14/05/2025 19:53:23.572 2   100.5775
      2 100.5775
      2 100.5775
14/05/2025 19:53:13.000 1   100.5926
      1 100.5926
      1 100.5926
14/05/2025 19:52:53.476 10   100.5881
      10 100.5881
      10 100.5881
14/05/2025 19:52:52.170 1   100.5881
      1 100.5881
      1 100.5881
14/05/2025 19:52:46.440 3   100.4216
      3 100.4216
      3 100.4216
14/05/2025 19:52:42.816 1   100.5864
      1 100.5864
      1 100.5864
14/05/2025 19:51:57.326 2   100.4009
      2 100.4009
      2 100.4009
14/05/2025 19:51:54.109 1   100.5595
      1 100.5595
      1 100.5595
14/05/2025 19:51:07.414 5   100.5926
      5 100.5926
      5 100.5926
14/05/2025 19:50:05.640 1   100.3542
      1 100.3542
      1 100.3542
14/05/2025 19:49:19.856 110   100.5116
      110 100.5116
      110 100.5116
14/05/2025 19:49:10.706 3   100.4888
      3 100.4888
      3 100.4888
14/05/2025 19:48:43.529 1   100.514
      1 100.514
      1 100.514
14/05/2025 19:47:59.861 4   100.3166
      4 100.3166
      4 100.3166
14/05/2025 19:47:45.867 1   100.4804
      1 100.4804
      1 100.4804
14/05/2025 19:47:34.801 1   100.5031
      1 100.5031
      1 100.5031
14/05/2025 19:47:32.980 1   100.504
      1 100.504
      1 100.504
14/05/2025 19:47:30.367 1   100.4993
      1 100.4993
      1 100.4993
14/05/2025 19:46:19.410 1   100.4857
      1 100.4857
      1 100.4857
14/05/2025 19:46:10.056 1   100.4765
      1 100.4765
      1 100.4765
14/05/2025 19:45:48.412 1   100.4942
      1 100.4942
      1 100.4942
14/05/2025 19:45:41.275 6   100.3383
      6 100.3383
      6 100.3383
14/05/2025 19:43:44.818 1   100.5037
      1 100.5037
      1 100.5037
14/05/2025 19:43:37.674 2   100.5084
      2 100.5084
      2 100.5084
14/05/2025 19:43:14.221 3   100.3496
      3 100.3496
      3 100.3496
14/05/2025 19:42:44.435 1   100.501
      1 100.501
      1 100.501
14/05/2025 19:41:42.129 2   100.3239
      2 100.3239
      2 100.3239
14/05/2025 19:41:39.119 1   100.487
      1 100.487
      1 100.487
14/05/2025 19:40:57.037 1   100.4939
      1 100.4939
      1 100.4939
14/05/2025 19:40:48.581 1   100.5057
      1 100.5057
      1 100.5057
14/05/2025 19:39:51.013 3   100.3264
      3 100.3264
      3 100.3264
14/05/2025 19:39:34.910 14   100.4762
      14 100.4762
      14 100.4762
14/05/2025 19:39:32.808 10   100.4749
      10 100.4749
      10 100.4749
14/05/2025 19:39:22.424 2   100.4744
      2 100.4744
      2 100.4744
14/05/2025 19:38:29.774 51   100.4518
      51 100.4518
      51 100.4518
14/05/2025 19:37:17.708 1   100.4203
      1 100.4203
      1 100.4203
14/05/2025 19:37:16.803 1   100.4234
      1 100.4234
      1 100.4234
14/05/2025 19:37:06.739 1   100.4214
      1 100.4214
      1 100.4214
14/05/2025 19:37:05.833 3   100.2641
      3 100.2641
      3 100.2641
14/05/2025 19:36:45.813 3   100.3988
      3 100.3988
      3 100.3988
14/05/2025 19:36:23.672 1   100.4203
      1 100.4203
      1 100.4203
14/05/2025 19:36:14.914 1   100.4198
      1 100.4198
      1 100.4198
14/05/2025 19:36:07.167 1   100.4153
      1 100.4153
      1 100.4153
14/05/2025 19:35:43.503 2   100.4153
      2 100.4153
      2 100.4153
14/05/2025 19:35:02.343 1   100.3502
      1 100.3502
      1 100.3502
14/05/2025 19:34:58.116 1   100.1888
      1 100.1888
      1 100.1888
14/05/2025 19:34:44.337 3   100.3625
      3 100.3625
      3 100.3625
14/05/2025 19:34:29.298 2   100.1992
      2 100.1992
      2 100.1992
14/05/2025 19:34:04.181 1   100.1934
      1 100.1934
      1 100.1934
14/05/2025 19:32:38.312 2   100.1766
      2 100.1766
      2 100.1766
14/05/2025 19:32:32.676 3   100.3455
      3 100.3455
      3 100.3455
14/05/2025 19:31:19.723 1   100.3441
      1 100.3441
      1 100.3441
14/05/2025 19:30:02.112 1   100.1658
      1 100.1658
      1 100.1658
14/05/2025 19:29:15.612 1   100.3311
      1 100.3311
      1 100.3311
14/05/2025 19:27:29.531 1   100.1137
      1 100.1137
      1 100.1137
14/05/2025 19:27:19.164 5   100.2473
      5 100.2473
      5 100.2473
14/05/2025 19:25:51.620 1   100.2115
      1 100.2115
      1 100.2115
14/05/2025 19:25:05.630 6   100.2368
      6 100.2368
      6 100.2368
14/05/2025 19:24:56.573 15   100.2426
      15 100.2426
      15 100.2426
14/05/2025 19:24:53.248 3   100.0817
      3 100.0817
      3 100.0817
14/05/2025 19:24:31.004 1   100.2368
      1 100.2368
      1 100.2368
14/05/2025 19:24:18.630 4   100.2621
      4 100.2621
      4 100.2621
14/05/2025 19:24:12.796 9   100.2625
      9 100.2625
      9 100.2625
14/05/2025 19:24:07.267 10   100.2596
      10 100.2596
      10 100.2596
14/05/2025 19:23:07.400 2   100.2387
      2 100.2387
      2 100.2387
14/05/2025 19:22:44.256 1   100.2304
      1 100.2304
      1 100.2304
14/05/2025 19:22:06.515 5   100.2981
      5 100.2981
      5 100.2981
14/05/2025 19:21:53.427 3   100.2922
      3 100.2922
      3 100.2922
14/05/2025 19:21:19.300 4   100.3097
      4 100.3097
      4 100.3097
14/05/2025 19:19:48.177 2   100.4076
      2 100.4076
      2 100.4076
14/05/2025 19:19:24.728 2   100.3793
      2 100.3793
      2 100.3793
14/05/2025 19:19:14.160 1   100.3725
      1 100.3725
      1 100.3725
14/05/2025 19:19:08.224 6   100.3672
      6 100.3672
      6 100.3672
14/05/2025 19:19:00.482 1   100.1983
      1 100.1983
      1 100.1983
14/05/2025 19:18:34.014 19   100.1898
      19 100.1898
      19 100.1898
14/05/2025 19:18:17.602 58   100.3484
      58 100.3484
      58 100.3484
14/05/2025 19:17:55.753 3   100.3627
      3 100.3627
      3 100.3627
14/05/2025 19:16:39.469 5   100.2696
      5 100.2696
      5 100.2696
14/05/2025 19:15:45.420 130   100.3129
      130 100.3129
      130 100.3129
14/05/2025 19:14:41.001 1   100.486
      1 100.486
      1 100.486
14/05/2025 19:14:29.431 1   100.4929
      1 100.4929
      1 100.4929
14/05/2025 19:14:12.820 1   100.4704
      1 100.4704
      1 100.4704
14/05/2025 19:13:22.909 1   100.3189
      1 100.3189
      1 100.3189
14/05/2025 19:13:08.011 1   100.4931
      1 100.4931
      1 100.4931
14/05/2025 19:12:40.023 3   100.354
      3 100.354
      3 100.354
14/05/2025 19:12:25.999 3   100.5345
      3 100.5345
      3 100.5345
14/05/2025 19:12:20.701 1   100.543
      1 100.543
      1 100.543
14/05/2025 19:12:17.782 4   100.5387
      4 100.5387
      4 100.5387
14/05/2025 19:12:10.137 7   100.5331
      7 100.5331
      7 100.5331
14/05/2025 19:12:01.482 1   100.5179
      1 100.5179
      1 100.5179
14/05/2025 19:11:50.905 1   100.5132
      1 100.5132
      1 100.5132
14/05/2025 19:11:17.796 4   100.3581
      4 100.3581
      4 100.3581
14/05/2025 19:11:12.673 5   100.5189
      5 100.5189
      5 100.5189
14/05/2025 19:11:12.366 45   100.3581
      45 100.3581
      45 100.3581
14/05/2025 19:11:01.200 2   100.531
      2 100.531
      2 100.531
14/05/2025 19:11:01.102 4   100.531
      4 100.531
      4 100.531
14/05/2025 19:10:47.207 398   100.5448
      398 100.5448
      398 100.5448
14/05/2025 19:10:08.143 10   100.5517
      10 100.5517
      10 100.5517
14/05/2025 19:09:52.447 1   100.5553
      1 100.5553
      1 100.5553
14/05/2025 19:09:12.300 1   100.5604
      1 100.5604
      1 100.5604
14/05/2025 19:09:00.623 1   100.4059
      1 100.4059
      1 100.4059
14/05/2025 19:08:45.327 1   100.551
      1 100.551
      1 100.551
14/05/2025 19:08:36.268 5   100.5291
      5 100.5291
      5 100.5291
14/05/2025 19:07:52.099 1   100.5197
      1 100.5197
      1 100.5197
14/05/2025 19:07:41.120 3   100.5226
      3 100.5226
      3 100.5226
14/05/2025 19:07:22.674 2   100.4989
      2 100.4989
      2 100.4989
14/05/2025 19:07:22.610 1   100.4989
      1 100.4989
      1 100.4989
14/05/2025 19:07:02.181 1   100.3262
      1 100.3262
      1 100.3262
14/05/2025 19:06:31.091 3   100.3716
      3 100.3716
      3 100.3716
14/05/2025 19:06:30.689 1   100.5324
      1 100.5324
      1 100.5324
14/05/2025 19:06:13.787 3   100.5315
      3 100.5315
      3 100.5315
14/05/2025 19:05:44.934 1   100.5134
      1 100.5134
      1 100.5134
14/05/2025 19:04:33.825 1   100.5293
      1 100.5293
      1 100.5293
14/05/2025 19:04:31.131 1   100.5329
      1 100.5329
      1 100.5329
14/05/2025 19:04:08.077 1   100.5523
      1 100.5523
      1 100.5523
14/05/2025 19:03:47.953 1   100.527
      1 100.527
      1 100.527
14/05/2025 19:03:15.049 1   100.5223
      1 100.5223
      1 100.5223
14/05/2025 19:03:11.327 43   100.3499
      3 100.3499
      40 100.3499
      43 100.3499
14/05/2025 19:02:57.635 10   100.551
      10 100.551
      10 100.551
14/05/2025 19:02:57.234 5   100.551
      5 100.551
      5 100.551
14/05/2025 19:02:47.677 2   100.5503
      2 100.5503
      2 100.5503
14/05/2025 19:02:28.965 15   100.528
      15 100.528
      15 100.528
14/05/2025 19:02:02.191 3   100.3661
      3 100.3661
      3 100.3661
14/05/2025 19:00:31.198 1   100.5702
      1 100.5702
      1 100.5702
14/05/2025 19:00:21.236 1   100.5727
      1 100.5727
      1 100.5727
14/05/2025 18:59:42.695 3   100.3969
      3 100.3969
      3 100.3969
14/05/2025 18:59:17.228 5   100.5557
      5 100.5557
      5 100.5557
14/05/2025 18:58:28.121 3   100.5781
      3 100.5781
      3 100.5781
14/05/2025 18:57:48.669 1   100.5907
      1 100.5907
      1 100.5907
14/05/2025 18:57:45.247 5   100.5803
      5 100.5803
      5 100.5803
14/05/2025 18:57:40.113 1   100.5812
      1 100.5812
      1 100.5812
14/05/2025 18:57:24.113 1   100.5619
      1 100.5619
      1 100.5619
14/05/2025 18:57:06.205 35   100.4029
      35 100.4029
      35 100.4029
14/05/2025 18:56:19.403 1   100.5469
      1 100.5469
      1 100.5469
14/05/2025 18:56:18.197 3   100.3847
      3 100.3847
      3 100.3847
14/05/2025 18:56:09.847 1   100.5353
      1 100.5353
      1 100.5353
14/05/2025 18:55:58.474 12   100.5254
      12 100.5254
      12 100.5254
14/05/2025 18:55:49.188 1   100.5303
      1 100.5303
      1 100.5303
14/05/2025 18:55:49.115 3   100.3695
      3 100.3695
      3 100.3695
14/05/2025 18:55:47.203 3   100.5346
      3 100.5346
      3 100.5346
14/05/2025 18:54:52.864 1   100.552
      1 100.552
      1 100.552
14/05/2025 18:54:41.599 25   100.5607
      25 100.5607
      25 100.5607
14/05/2025 18:54:02.546 1   100.5766
      1 100.5766
      1 100.5766
14/05/2025 18:53:25.615 2   100.3986
      2 100.3986
      2 100.3986
14/05/2025 18:53:25.211 1   100.556
      1 100.556
      1 100.556
14/05/2025 18:53:21.792 2   100.5332
      2 100.5332
      2 100.5332
14/05/2025 18:53:01.064 2   100.5277
      2 100.5277
      2 100.5277
14/05/2025 18:52:58.146 1   100.3684
      1 100.3684
      1 100.3684
14/05/2025 18:52:51.803 1   100.525
      1 100.525
      1 100.525
14/05/2025 18:52:41.644 1   100.5308
      1 100.5308
      1 100.5308
14/05/2025 18:52:12.966 1   100.552
      1 100.552
      1 100.552
14/05/2025 18:51:44.694 27   100.5467
      27 100.5467
      27 100.5467
14/05/2025 18:50:43.494 5   100.5505
      5 100.5505
      5 100.5505
14/05/2025 18:50:25.252 5   100.5499
      5 100.5499
      5 100.5499
14/05/2025 18:50:01.521 1   100.5371
      1 100.5371
      1 100.5371
14/05/2025 18:49:42.707 4   100.528
      4 100.528
      4 100.528
14/05/2025 18:49:41.178 29   100.5246
      29 100.5246
      29 100.5246
14/05/2025 18:49:41.095 10   100.5246
      10 100.5246
      10 100.5246
14/05/2025 18:49:30.130 3   100.3756
      3 100.3756
      3 100.3756
14/05/2025 18:49:06.282 2   100.5391
      2 100.5391
      2 100.5391
14/05/2025 18:48:49.878 3   100.5716
      3 100.5716
      3 100.5716
14/05/2025 18:48:37.396 1   100.417
      1 100.417
      1 100.417
14/05/2025 18:47:39.100 4   100.5895
      4 100.5895
      4 100.5895
14/05/2025 18:47:03.777 1   100.6471
      1 100.6471
      1 100.6471
14/05/2025 18:46:45.457 1   100.6462
      1 100.6462
      1 100.6462
14/05/2025 18:45:47.715 2   100.5796
      2 100.5796
      2 100.5796
14/05/2025 18:45:25.564 4   100.5597
      4 100.5597
      4 100.5597
14/05/2025 18:44:14.618 1   100.5885
      1 100.5885
      1 100.5885
14/05/2025 18:43:30.913 428   100.50
      428 100.50
      428 100.50
14/05/2025 18:43:22.602 5   100.50
      5 100.50
      5 100.50
14/05/2025 18:42:00.618 600   100.50
      30 100.50
      570 100.50
      600 100.50
14/05/2025 18:41:29.164 13   100.50
      13 100.50
      13 100.50
14/05/2025 18:41:23.428 1   100.4999
      1 100.4999
      1 100.4999
14/05/2025 18:41:16.790 3   100.3842
      3 100.3842
      3 100.3842
14/05/2025 18:41:05.160 10   100.4999
      10 100.4999
      10 100.4999
14/05/2025 18:40:47.194 1   100.4999
      1 100.4999
      1 100.4999
14/05/2025 18:40:35.622 2   100.4999
      2 100.4999
      2 100.4999
14/05/2025 18:39:57.381 97   100.472
      97 100.472
      97 100.472
14/05/2025 18:39:12.701 10   100.48
      10 100.48
      10 100.48
14/05/2025 18:39:05.056 1   100.4715
      1 100.4715
      1 100.4715
14/05/2025 18:38:58.215 1   100.4925
      1 100.4925
      1 100.4925
14/05/2025 18:38:56.101 2   100.3402
      2 100.3402
      2 100.3402
14/05/2025 18:38:42.230 1   100.4963
      1 100.4963
      1 100.4963
14/05/2025 18:38:30.744 4   100.3277
      4 100.3277
      4 100.3277
14/05/2025 18:38:27.929 1   100.4999
      1 100.4999
      1 100.4999
14/05/2025 18:37:59.956 1   100.4999
      1 100.4999
      1 100.4999
14/05/2025 18:37:39.227 8   100.4999
      8 100.4999
      8 100.4999
14/05/2025 18:36:25.163 2   100.50
      2 100.50
      2 100.50
14/05/2025 18:36:24.861 2   100.4999
      2 100.4999
      2 100.4999
14/05/2025 18:36:06.638 3   100.50
      3 100.50
      3 100.50
14/05/2025 18:35:10.594 2   100.438
      2 100.438
      2 100.438

       

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