Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3339

2975

92.2019

Date	Time	Volume	Order Volume	Price
30/04/2025	15:23:15.408	2		92.2019
			2	92.2019
			2	92.2019
30/04/2025	15:23:11.378	5		92.1561
			5	92.1561
			5	92.1561
30/04/2025	15:23:10.073	1		92.2139
			1	92.2139
			1	92.2139
30/04/2025	15:23:04.031	1		92.1799
			1	92.1799
			1	92.1799
30/04/2025	15:22:54.169	1		92.1419
			1	92.1419
			1	92.1419
30/04/2025	15:22:45.422	2		92.1439
			2	92.1439
			2	92.1439
30/04/2025	15:22:32.339	12		92.1419
			12	92.1419
			12	92.1419
30/04/2025	15:22:17.851	3		92.1319
			3	92.1319
			3	92.1319
30/04/2025	15:22:13.227	3		92.1139
			3	92.1139
			3	92.1139
30/04/2025	15:22:10.209	3		92.1139
			3	92.1139
			3	92.1139
30/04/2025	15:21:32.885	1		92.1479
			1	92.1479
			1	92.1479
30/04/2025	15:21:22.116	2		92.1479
			2	92.1479
			2	92.1479
30/04/2025	15:21:20.369	1		92.1459
			1	92.1459
			1	92.1459
30/04/2025	15:21:06.624	3		92.0561
			3	92.0561
			3	92.0561
30/04/2025	15:20:08.467	1		92.0819
			1	92.0819
			1	92.0819
30/04/2025	15:19:09.009	1		92.0819
			1	92.0819
			1	92.0819
30/04/2025	15:18:39.329	5		92.0499
			5	92.0499
			5	92.0499
30/04/2025	15:18:34.500	3		92.0639
			3	92.0639
			3	92.0639
30/04/2025	15:17:36.142	2		92.0799
			2	92.0799
			2	92.0799
30/04/2025	15:17:30.908	12		92.0321
			12	92.0321
			12	92.0321
30/04/2025	15:17:27.390	6		92.0301
			6	92.0301
			6	92.0301
30/04/2025	15:16:57.004	3		91.9941
			3	91.9941
			3	91.9941
30/04/2025	15:16:46.031	22		92.0719
			22	92.0719
			22	92.0719
30/04/2025	15:16:35.470	1		92.0559
			1	92.0559
			1	92.0559
30/04/2025	15:15:53.117	1		92.0139
			1	92.0139
			1	92.0139
30/04/2025	15:15:51.209	3		92.0139
			3	92.0139
			3	92.0139
30/04/2025	15:15:30.989	1		92.0499
			1	92.0499
			1	92.0499
30/04/2025	15:15:23.247	195		91.9261
			195	91.9261
			195	91.9261
30/04/2025	15:14:59.498	1		92.0439
			1	92.0439
			1	92.0439
30/04/2025	15:14:51.593	3		92.0221
			3	92.0221
			3	92.0221
30/04/2025	15:14:33.775	3		92.0339
			3	92.0339
			3	92.0339
30/04/2025	15:14:31.103	1		92.0239
			1	92.0239
			1	92.0239
30/04/2025	15:14:05.185	6		91.98
			6	91.98
			6	91.98
30/04/2025	15:14:00.822	1		91.9999
			1	91.9999
			1	91.9999
30/04/2025	15:13:59.777	10		92.00
			10	92.00
			10	92.00
30/04/2025	15:13:55.791	11		92.0439
			11	92.0439
			11	92.0439
30/04/2025	15:13:07.353	1		92.0999
			1	92.0999
			1	92.0999
30/04/2025	15:12:52.566	1		92.0939
			1	92.0939
			1	92.0939
30/04/2025	15:12:45.426	3		92.0341
			3	92.0341
			3	92.0341
30/04/2025	15:12:21.372	1		92.0519
			1	92.0519
			1	92.0519
30/04/2025	15:11:50.865	2		92.0819
			2	92.0819
			2	92.0819
30/04/2025	15:11:43.313	1		92.0599
			1	92.0599
			1	92.0599
30/04/2025	15:11:42.302	3		92.0241
			3	92.0241
			3	92.0241
30/04/2025	15:11:41.299	2		92.0639
			2	92.0639
			2	92.0639
30/04/2025	15:11:25.507	11		92.0759
			11	92.0759
			11	92.0759
30/04/2025	15:11:24.095	3		92.0779
			3	92.0779
			3	92.0779
30/04/2025	15:11:16.943	1		92.0879
			1	92.0879
			1	92.0879
30/04/2025	15:11:16.039	10		92.0879
			10	92.0879
			10	92.0879
30/04/2025	15:11:10.701	2		92.0939
			2	92.0939
			2	92.0939
30/04/2025	15:11:07.282	11		92.0999
			11	92.0999
			11	92.0999
30/04/2025	15:10:59.533	7		92.0619
			7	92.0619
			7	92.0619
30/04/2025	15:10:38.495	3		91.9981
			3	91.9981
			3	91.9981
30/04/2025	15:10:36.483	11		92.0319
			11	92.0319
			11	92.0319
30/04/2025	15:10:36.384	11		92.0319
			11	92.0319
			11	92.0319
30/04/2025	15:10:28.032	2		92.0419
			2	92.0419
			2	92.0419
30/04/2025	15:10:17.867	3		92.0399
			3	92.0399
			3	92.0399
30/04/2025	15:10:16.052	4		92.0499
			4	92.0499
			4	92.0499
30/04/2025	15:09:48.086	11		92.0359
			11	92.0359
			11	92.0359
30/04/2025	15:09:40.834	1		92.0439
			1	92.0439
			1	92.0439
30/04/2025	15:09:33.949	3		92.0041
			3	92.0041
			3	92.0041
30/04/2025	15:08:37.532	2		92.0499
			2	92.0499
			2	92.0499
30/04/2025	15:08:36.928	10		92.0519
			10	92.0519
			10	92.0519
30/04/2025	15:08:36.027	1		92.0021
			1	92.0021
			1	92.0021
30/04/2025	15:08:31.588	1		92.0619
			1	92.0619
			1	92.0619
30/04/2025	15:08:19.912	2		92.0679
			2	92.0679
			2	92.0679
30/04/2025	15:07:50.525	6		92.0539
			6	92.0539
			6	92.0539
30/04/2025	15:07:35.094	400		91.9941
			400	91.9941
			400	91.9941
30/04/2025	15:07:32.105	1		92.0379
			1	92.0379
			1	92.0379
30/04/2025	15:07:27.579	3		91.9941
			3	91.9941
			3	91.9941
30/04/2025	15:06:36.749	1		92.0599
			1	92.0599
			1	92.0599
30/04/2025	15:06:36.447	1		92.0599
			1	92.0599
			1	92.0599
30/04/2025	15:06:27.989	1		92.0499
			1	92.0499
			1	92.0499
30/04/2025	15:06:24.569	1		92.0339
			1	92.0339
			1	92.0339
30/04/2025	15:06:24.269	3		91.9701
			3	91.9701
			3	91.9701
30/04/2025	15:06:18.470	41		92.0659
			41	92.0659
			41	92.0659
30/04/2025	15:05:54.994	1		92.0501
			1	92.0501
			1	92.0501
30/04/2025	15:05:36.967	2		92.0999
			2	92.0999
			2	92.0999
30/04/2025	15:05:21.371	3		92.0899
			3	92.0899
			3	92.0899
30/04/2025	15:04:15.751	11		92.0521
			11	92.0521
			11	92.0521
30/04/2025	15:04:15.249	2		92.0939
			2	92.0939
			2	92.0939
30/04/2025	15:04:12.229	1		92.0939
			1	92.0939
			1	92.0939
30/04/2025	15:04:09.712	1		92.1119
			1	92.1119
			1	92.1119
30/04/2025	15:03:58.841	2		92.1159
			2	92.1159
			2	92.1159
30/04/2025	15:03:43.544	1		92.1239
			1	92.1239
			1	92.1239
30/04/2025	15:03:15.461	4		91.9881
			4	91.9881
			4	91.9881
30/04/2025	15:03:11.139	2		92.0319
			2	92.0319
			2	92.0319
30/04/2025	15:03:11.038	1		92.0319
			1	92.0319
			1	92.0319
30/04/2025	15:02:12.365	2		92.0639
			2	92.0639
			2	92.0639
30/04/2025	15:02:08.139	1		92.0819
			1	92.0819
			1	92.0819
30/04/2025	15:02:05.014	1		92.0181
			1	92.0181
			1	92.0181
30/04/2025	15:01:53.140	1		92.0239
			1	92.0239
			1	92.0239
30/04/2025	15:01:24.449	15		92.0279
			15	92.0279
			15	92.0279
30/04/2025	15:01:08.955	3		91.9881
			3	91.9881
			3	91.9881
30/04/2025	15:00:55.066	1		92.0199
			1	92.0199
			1	92.0199
30/04/2025	15:00:29.094	1		92.0579
			1	92.0579
			1	92.0579
30/04/2025	14:59:40.786	3		92.1319
			3	92.1319
			3	92.1319
30/04/2025	14:59:31.120	2		92.1239
			2	92.1239
			2	92.1239
30/04/2025	14:58:17.150	1		92.1499
			1	92.1499
			1	92.1499
30/04/2025	14:57:59.841	3		92.1081
			3	92.1081
			3	92.1081
30/04/2025	14:57:50.680	2		92.1519
			2	92.1519
			2	92.1519
30/04/2025	14:57:12.733	2		92.1779
			2	92.1779
			2	92.1779
30/04/2025	14:56:58.746	166		92.1859
			166	92.1859
			166	92.1859
30/04/2025	14:56:56.326	2		92.1799
			2	92.1799
			2	92.1799
30/04/2025	14:56:54.214	2		92.1739
			2	92.1739
			2	92.1739
30/04/2025	14:56:54.113	5		92.1739
			5	92.1739
			5	92.1739
30/04/2025	14:56:35.595	1		92.1959
			1	92.1959
			1	92.1959
30/04/2025	14:56:04.701	1		92.0701
			1	92.0701
			1	92.0701
30/04/2025	14:55:54.835	5		92.0561
			5	92.0561
			5	92.0561
30/04/2025	14:55:46.682	109		92.1039
			109	92.1039
			109	92.1039
30/04/2025	14:55:46.486	1		92.1019
			1	92.1019
			1	92.1019
30/04/2025	14:55:26.450	6		92.1199
			6	92.1199
			6	92.1199
30/04/2025	14:55:25.592	3		92.0761
			3	92.0761
			3	92.0761
30/04/2025	14:55:02.184	2		92.1079
			2	92.1079
			2	92.1079
30/04/2025	14:54:59.767	1		92.1039
			1	92.1039
			1	92.1039
30/04/2025	14:54:36.623	3		92.0899
			3	92.0899
			3	92.0899
30/04/2025	14:53:57.275	1		92.1039
			1	92.1039
			1	92.1039
30/04/2025	14:53:50.631	1		92.0899
			1	92.0899
			1	92.0899
30/04/2025	14:53:50.227	3		92.0181
			3	92.0181
			3	92.0181
30/04/2025	14:53:44.696	14		92.0679
			14	92.0679
			14	92.0679
30/04/2025	14:53:39.963	4		92.0799
			4	92.0799
			4	92.0799
30/04/2025	14:53:27.992	2		92.0579
			2	92.0579
			2	92.0579
30/04/2025	14:53:25.474	2		92.0379
			2	92.0379
			2	92.0379
30/04/2025	14:53:19.940	5		92.0059
			5	92.0059
			5	92.0059
30/04/2025	14:52:44.923	11		91.9979
			11	91.9979
			11	91.9979
30/04/2025	14:51:58.634	1		91.9899
			1	91.9899
			1	91.9899
30/04/2025	14:51:53.105	3		91.9999
			3	91.9999
			3	91.9999
30/04/2025	14:51:46.074	4		91.9581
			4	91.9581
			4	91.9581
30/04/2025	14:51:45.061	1		91.9581
			1	91.9581
			1	91.9581
30/04/2025	14:51:28.861	5		92.0579
			5	92.0579
			5	92.0579
30/04/2025	14:51:26.141	2		92.0579
			2	92.0579
			2	92.0579
30/04/2025	14:51:18.697	48		91.9681
			48	91.9681
			48	91.9681
30/04/2025	14:51:06.435	3		92.0499
			3	92.0499
			3	92.0499
30/04/2025	14:51:06.229	2		92.0499
			2	92.0499
			2	92.0499
30/04/2025	14:50:48.592	2		92.0999
			2	92.0999
			2	92.0999
30/04/2025	14:50:43.147	3		92.0101
			3	92.0101
			3	92.0101
30/04/2025	14:50:41.837	6		92.1019
			6	92.1019
			6	92.1019
30/04/2025	14:50:34.495	3		92.1119
			3	92.1119
			3	92.1119
30/04/2025	14:50:24.331	1		92.0959
			1	92.0959
			1	92.0959
30/04/2025	14:50:08.529	1		92.0859
			1	92.0859
			1	92.0859
30/04/2025	14:49:48.604	3		92.0099
			3	92.0099
			3	92.0099
30/04/2025	14:49:47.400	1		92.0099
			1	92.0099
			1	92.0099
30/04/2025	14:49:07.359	22		91.9879
			22	91.9879
			22	91.9879
30/04/2025	14:49:04.727	1		91.9919
			1	91.9919
			1	91.9919
30/04/2025	14:48:08.596	2		91.9099
			2	91.9099
			2	91.9099
30/04/2025	14:48:05.682	166		91.8561
			166	91.8561
			166	91.8561
30/04/2025	14:47:55.873	3		91.9159
			3	91.9159
			3	91.9159
30/04/2025	14:47:53.004	2		91.9459
			2	91.9459
			2	91.9459
30/04/2025	14:47:37.605	4		91.8741
			4	91.8741
			4	91.8741
30/04/2025	14:47:23.304	1		91.9579
			1	91.9579
			1	91.9579
30/04/2025	14:47:13.726	1		91.90
			1	91.90
			1	91.90
30/04/2025	14:46:56.846	3		91.9499
			3	91.9499
			3	91.9499
30/04/2025	14:46:56.747	1		91.9499
			1	91.9499
			1	91.9499
30/04/2025	14:46:41.663	2		92.0039
			2	92.0039
			2	92.0039
30/04/2025	14:46:34.805	2		92.0199
			2	92.0199
			2	92.0199
30/04/2025	14:46:04.311	6		92.0259
			6	92.0259
			6	92.0259
30/04/2025	14:46:02.902	2		91.9441
			2	91.9441
			2	91.9441
30/04/2025	14:45:32.307	3		91.9241
			3	91.9241
			3	91.9241
30/04/2025	14:45:31.498	1		91.9241
			1	91.9241
			1	91.9241
30/04/2025	14:45:24.553	483		92.00
			8	92.00
			11	92.00
			5	92.00
			434	92.00
			2	92.00
			1	92.00
			483	92.00
			8	92.00
			6	92.00
			8	92.00
30/04/2025	14:45:19.135	3		92.0239
			3	92.0239
			3	92.0239
30/04/2025	14:45:13.701	2		92.0179
			2	92.0179
			2	92.0179
30/04/2025	14:45:09.677	1		92.0239
			1	92.0239
			1	92.0239
30/04/2025	14:44:31.038	5		92.1319
			5	92.1319
			5	92.1319
30/04/2025	14:44:19.264	1		92.1399
			1	92.1399
			1	92.1399
30/04/2025	14:44:00.645	6		92.1459
			6	92.1459
			6	92.1459
30/04/2025	14:43:27.728	3		92.0561
			3	92.0561
			3	92.0561
30/04/2025	14:43:08.306	2		92.0979
			2	92.0979
			2	92.0979
30/04/2025	14:43:08.003	15		92.0083
			15	92.0083
			15	92.0083
30/04/2025	14:43:07.499	6		92.0979
			6	92.0979
			6	92.0979
30/04/2025	14:42:58.341	1		92.1259
			1	92.1259
			1	92.1259
30/04/2025	14:42:57.436	11		92.1319
			11	92.1319
			11	92.1319
30/04/2025	14:42:41.938	2		92.1439
			2	92.1439
			2	92.1439
30/04/2025	14:42:33.271	6		92.1519
			6	92.1519
			6	92.1519
30/04/2025	14:42:32.769	37		92.1161
			37	92.1161
			37	92.1161
30/04/2025	14:42:27.236	26		92.1459
			26	92.1459
			26	92.1459
30/04/2025	14:42:25.925	5		92.0541
			5	92.0541
			5	92.0541
30/04/2025	14:42:03.293	2		92.1399
			2	92.1399
			2	92.1399
30/04/2025	14:41:59.774	4		92.1619
			4	92.1619
			4	92.1619
30/04/2025	14:41:47.874	7		92.20
			2	92.20
			7	92.20
			1	92.20
			4	92.20
30/04/2025	14:41:34.725	1		92.2259
			1	92.2259
			1	92.2259
30/04/2025	14:41:20.440	23		92.2001
			23	92.2001
			23	92.2001
30/04/2025	14:41:06.760	56		92.2339
			56	92.2339
			56	92.2339
30/04/2025	14:40:59.637	9 775		92.2061
			9 775	92.2061
			9 775	92.2061
30/04/2025	14:40:47.877	6		92.32
			6	92.32
			6	92.32
30/04/2025	14:40:47.783	286		92.3439
			4	92.3439
			109	92.3439
			282	92.3439
			5	92.3439
			168	92.3439
			4	92.3439
30/04/2025	14:39:41.030	2		92.3399
			2	92.3399
			2	92.3399
30/04/2025	14:39:37.512	2		92.3499
			2	92.3499
			2	92.3499
30/04/2025	14:39:22.718	10		92.3899
			10	92.3899
			10	92.3899
30/04/2025	14:39:22.219	1		92.3899
			1	92.3899
			1	92.3899
30/04/2025	14:39:11.256	1		92.3899
			1	92.3899
			1	92.3899
30/04/2025	14:39:01.112	2		92.3859
			2	92.3859
			2	92.3859
30/04/2025	14:38:54.751	1 087		92.3401
			1 087	92.3401
			1 087	92.3401
30/04/2025	14:38:51.935	2		92.3979
			2	92.3979
			2	92.3979
30/04/2025	14:38:15.820	4		92.3461
			4	92.3461
			4	92.3461
30/04/2025	14:38:02.837	3		92.4079
			3	92.4079
			3	92.4079
30/04/2025	14:37:43.112	4		92.4039
			4	92.4039
			4	92.4039
30/04/2025	14:37:41.703	1		92.4059
			1	92.4059
			1	92.4059
30/04/2025	14:36:40.237	2		92.4659
			2	92.4659
			2	92.4659
30/04/2025	14:36:35.105	1		92.4659
			1	92.4659
			1	92.4659
30/04/2025	14:36:27.352	2		92.4599
			2	92.4599
			2	92.4599
30/04/2025	14:36:25.941	2		92.4659
			2	92.4659
			2	92.4659
30/04/2025	14:36:12.650	6		92.4061
			6	92.4061
			6	92.4061
30/04/2025	14:36:00.281	6		92.5259
			6	92.5259
			6	92.5259
30/04/2025	14:35:43.374	3		92.5659
			3	92.5659
			3	92.5659
30/04/2025	14:35:29.581	2		92.5839
			2	92.5839
			2	92.5839
30/04/2025	14:35:11.165	2		92.5299
			2	92.5299
			2	92.5299
30/04/2025	14:35:08.244	6		92.5239
			6	92.5239
			6	92.5239
30/04/2025	14:35:05.531	1		92.5259
			1	92.5259
			1	92.5259
30/04/2025	14:34:01.733	65		92.5219
			65	92.5219
			65	92.5219
30/04/2025	14:33:51.271	1		92.5359
			1	92.5359
			1	92.5359
30/04/2025	14:33:31.046	2		92.4759
			2	92.4759
			2	92.4759
30/04/2025	14:33:30.543	3		92.4759
			3	92.4759
			3	92.4759
30/04/2025	14:33:17.255	36		92.3701
			36	92.3701
			36	92.3701
30/04/2025	14:33:13.332	2		92.4899
			2	92.4899
			2	92.4899
30/04/2025	14:32:14.208	312		92.50
			7	92.50
			50	92.50
			1	92.50
			10	92.50
			312	92.50
			40	92.50
			204	92.50
30/04/2025	14:31:26.382	1		92.7179
			1	92.7179
			1	92.7179
30/04/2025	14:31:13.208	1		92.6859
			1	92.6859
			1	92.6859
30/04/2025	14:30:52.172	6		92.7759
			6	92.7759
			6	92.7759
30/04/2025	14:30:26.213	4		92.5161
			4	92.5161
			4	92.5161
30/04/2025	14:30:15.644	1		93.435
			1	93.435
			1	93.435
30/04/2025	14:30:11.418	1		93.435
			1	93.435
			1	93.435
30/04/2025	14:30:04.081	1		93.435
			1	93.435
			1	93.435
30/04/2025	14:29:57.039	2		92.7999
			2	92.7999
			2	92.7999
30/04/2025	14:29:47.877	6		92.7039
			6	92.7039
			6	92.7039
30/04/2025	14:28:40.157	6		92.5859
			6	92.5859
			6	92.5859
30/04/2025	14:28:37.847	8		92.5859
			8	92.5859
			8	92.5859
30/04/2025	14:28:36.036	2		92.5859
			2	92.5859
			2	92.5859
30/04/2025	14:28:04.836	4		92.5541
			4	92.5541
			4	92.5541
30/04/2025	14:27:54.572	2		92.5979
			2	92.5979
			2	92.5979
30/04/2025	14:27:31.730	1		92.5959
			1	92.5959
			1	92.5959
30/04/2025	14:27:18.250	3		92.5579
			3	92.5579
			3	92.5579
30/04/2025	14:27:15.740	4		92.5619
			4	92.5619
			4	92.5619
30/04/2025	14:27:09.795	3		92.5459
			3	92.5459
			3	92.5459
30/04/2025	14:26:43.530	1		92.5699
			1	92.5699
			1	92.5699
30/04/2025	14:26:41.323	2		92.5699
			2	92.5699
			2	92.5699
30/04/2025	14:26:30.747	4		92.5221
			4	92.5221
			4	92.5221
30/04/2025	14:26:20.383	1		92.5759
			1	92.5759
			1	92.5759
30/04/2025	14:26:19.582	6		92.5759
			6	92.5759
			6	92.5759
30/04/2025	14:26:12.742	1		92.5819
			1	92.5819
			1	92.5819
30/04/2025	14:26:09.727	2		92.5839
			2	92.5839
			2	92.5839
30/04/2025	14:26:09.423	1		92.5819
			1	92.5819
			1	92.5819
30/04/2025	14:25:38.728	2		92.5221
			2	92.5221
			2	92.5221
30/04/2025	14:25:36.114	1		92.5221
			1	92.5221
			1	92.5221
30/04/2025	14:25:30.155	1		92.5679
			1	92.5679
			1	92.5679
30/04/2025	14:25:24.716	4		92.5779
			4	92.5779
			4	92.5779
30/04/2025	14:24:18.913	1		92.5339
			1	92.5339
			1	92.5339
30/04/2025	14:24:10.364	4		92.5001
			4	92.5001
			4	92.5001
30/04/2025	14:24:00.403	3		92.5479
			3	92.5479
			3	92.5479
30/04/2025	14:23:36.463	2		92.5519
			2	92.5519
			2	92.5519
30/04/2025	14:22:48.866	1		92.5839
			1	92.5839
			1	92.5839
30/04/2025	14:22:46.451	10		92.5839
			10	92.5839
			10	92.5839
30/04/2025	14:21:56.546	179		92.5281
			179	92.5281
			179	92.5281
30/04/2025	14:21:44.416	16		92.60
			16	92.60
			16	92.60
30/04/2025	14:19:39.399	1		92.7439
			1	92.7439
			1	92.7439
30/04/2025	14:19:15.523	53		92.7179
			53	92.7179
			53	92.7179
30/04/2025	14:18:46.971	5		92.7179
			5	92.7179
			5	92.7179
30/04/2025	14:18:38.413	4		92.6821
			4	92.6821
			4	92.6821
30/04/2025	14:18:35.396	11		92.7419
			11	92.7419
			11	92.7419
30/04/2025	14:18:24.930	2		92.7079
			2	92.7079
			2	92.7079
30/04/2025	14:18:18.094	1		92.7019
			1	92.7019
			1	92.7019
30/04/2025	14:18:05.614	1		92.7259
			1	92.7259
			1	92.7259
30/04/2025	14:17:55.146	6		92.7359
			6	92.7359
			6	92.7359
30/04/2025	14:17:17.501	1		92.7719
			1	92.7719
			1	92.7719
30/04/2025	14:17:09.453	14		92.7481
			14	92.7481
			14	92.7481
30/04/2025	14:17:03.612	3		92.7421
			3	92.7421
			3	92.7421
30/04/2025	14:17:00.292	2		92.7719
			2	92.7719
			2	92.7719
30/04/2025	14:16:32.630	2		92.7979
			2	92.7979
			2	92.7979
30/04/2025	14:16:28.203	1		92.8039
			1	92.8039
			1	92.8039
30/04/2025	14:16:15.424	2		92.8099
			2	92.8099
			2	92.8099
30/04/2025	14:15:43.117	1		92.8199
			1	92.8199
			1	92.8199
30/04/2025	14:15:35.167	6		92.8139
			6	92.8139
			6	92.8139
30/04/2025	14:15:14.524	1		92.9459
			1	92.9459
			1	92.9459
30/04/2025	14:14:44.435	2		92.8859
			2	92.8859
			2	92.8859
30/04/2025	14:14:41.816	3		92.8481
			3	92.8481
			3	92.8481
30/04/2025	14:14:34.673	2		92.8919
			2	92.8919
			2	92.8919
30/04/2025	14:13:38.216	7		92.8859
			7	92.8859
			7	92.8859
30/04/2025	14:13:30.172	1		92.8859
			1	92.8859
			1	92.8859
30/04/2025	14:12:22.521	6		92.8939
			6	92.8939
			6	92.8939
30/04/2025	14:12:20.705	4		92.8621
			4	92.8621
			4	92.8621
30/04/2025	14:12:14.675	1		92.8839
			1	92.8839
			1	92.8839
30/04/2025	14:11:49.598	2		92.9059
			2	92.9059
			2	92.9059
30/04/2025	14:11:44.773	3		92.8939
			3	92.8939
			3	92.8939
30/04/2025	14:11:33.592	3		92.8779
			3	92.8779
			3	92.8779
30/04/2025	14:11:32.690	15		92.8779
			15	92.8779
			15	92.8779
30/04/2025	14:11:17.995	6		92.8939
			6	92.8939
			6	92.8939
30/04/2025	14:10:37.333	7		92.9179
			7	92.9179
			7	92.9179
30/04/2025	14:10:35.724	7		92.8862
			7	92.8862
			7	92.8862
30/04/2025	14:10:16.104	3		92.9259
			3	92.9259
			3	92.9259
30/04/2025	14:09:56.680	3		92.8961
			3	92.8961
			3	92.8961
30/04/2025	14:09:24.185	3		92.9199
			3	92.9199
			3	92.9199
30/04/2025	14:08:33.470	1		92.9159
			1	92.9159
			1	92.9159
30/04/2025	14:08:24.807	6		92.9259
			6	92.9259
			6	92.9259
30/04/2025	14:08:03.265	11		92.9439
			11	92.9439
			11	92.9439
30/04/2025	14:07:32.674	3		92.9181
			3	92.9181
			3	92.9181
30/04/2025	14:07:29.356	2		92.9359
			2	92.9359
			2	92.9359
30/04/2025	14:07:12.745	3		92.9439
			3	92.9439
			3	92.9439
30/04/2025	14:07:12.541	2		92.9439
			2	92.9439
			2	92.9439
30/04/2025	14:06:39.419	1		92.9619
			1	92.9619
			1	92.9619
30/04/2025	14:06:38.308	2		92.9559
			2	92.9559
			2	92.9559
30/04/2025	14:06:30.058	2		92.9221
			2	92.9221
			2	92.9221
30/04/2025	14:06:12.856	1		92.9519
			1	92.9519
			1	92.9519
30/04/2025	14:05:55.039	3		92.9181
			3	92.9181
			3	92.9181
30/04/2025	14:05:43.679	6		92.9799
			6	92.9799
			6	92.9799
30/04/2025	14:05:41.663	1		92.9501
			1	92.9501
			1	92.9501
30/04/2025	14:05:39.347	5		92.9839
			5	92.9839
			5	92.9839
30/04/2025	14:05:09.958	2		92.9899
			2	92.9899
			2	92.9899
30/04/2025	14:04:34.617	2		92.9879
			2	92.9879
			2	92.9879
30/04/2025	14:04:25.156	1		93.0019
			1	93.0019
			1	93.0019
30/04/2025	14:04:22.441	11		93.0019
			11	93.0019
			11	93.0019
30/04/2025	14:04:15.797	3		92.9621
			3	92.9621
			3	92.9621
30/04/2025	14:04:04.727	4		93.0139
			4	93.0139
			4	93.0139
30/04/2025	14:03:41.875	6		93.0399
			6	93.0399
			6	93.0399
30/04/2025	14:02:43.794	2		93.0319
			2	93.0319
			2	93.0319
30/04/2025	14:02:04.347	2		93.0079
			2	93.0079
			2	93.0079
30/04/2025	14:01:56.495	33		92.9979
			33	92.9979
			33	92.9979
30/04/2025	14:01:47.639	4		92.9561
			4	92.9561
			4	92.9561
30/04/2025	14:01:43.110	1		92.9959
			1	92.9959
			1	92.9959
30/04/2025	14:01:30.526	3		92.9859
			3	92.9859
			3	92.9859
30/04/2025	14:01:29.418	3		92.9859
			3	92.9859
			3	92.9859
30/04/2025	14:01:27.106	1		92.9859
			1	92.9859
			1	92.9859
30/04/2025	14:00:54.191	3		92.9779
			3	92.9779
			3	92.9779
30/04/2025	14:00:29.934	2		92.9441
			2	92.9441
			2	92.9441
30/04/2025	13:58:52.496	2		92.9939
			2	92.9939
			2	92.9939
30/04/2025	13:58:42.136	23		92.9641
			23	92.9641
			23	92.9641
30/04/2025	13:58:19.861	11		93.00
			11	93.00
			11	93.00
30/04/2025	13:57:52.320	4		92.9959
			4	92.9959
			4	92.9959
30/04/2025	13:56:54.853	3		92.9681
			3	92.9681
			3	92.9681

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: 92.1401 / Ask: 92.1819
Volume: 26 773
-1.08%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 15:23:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice