Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
1356
1239
110.364
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 11:35:08.042 | 10 | 110.364 | |
| 10 | 110.364 | |||
| 10 | 110.364 | |||
| 07/11/2025 | 11:34:41.891 | 1 | 110.368 | |
| 1 | 110.368 | |||
| 1 | 110.368 | |||
| 07/11/2025 | 11:34:38.873 | 1 | 110.354 | |
| 1 | 110.354 | |||
| 1 | 110.354 | |||
| 07/11/2025 | 11:34:33.139 | 3 | 110.346 | |
| 3 | 110.346 | |||
| 3 | 110.346 | |||
| 07/11/2025 | 11:34:24.300 | 2 | 110.354 | |
| 2 | 110.354 | |||
| 2 | 110.354 | |||
| 07/11/2025 | 11:34:15.448 | 1 | 110.348 | |
| 1 | 110.348 | |||
| 1 | 110.348 | |||
| 07/11/2025 | 11:34:11.528 | 1 | 110.354 | |
| 1 | 110.354 | |||
| 1 | 110.354 | |||
| 07/11/2025 | 11:33:56.643 | 5 | 110.378 | |
| 5 | 110.378 | |||
| 5 | 110.378 | |||
| 07/11/2025 | 11:33:40.634 | 15 | 110.362 | |
| 15 | 110.362 | |||
| 15 | 110.362 | |||
| 07/11/2025 | 11:33:27.473 | 1 | 110.368 | |
| 1 | 110.368 | |||
| 1 | 110.368 | |||
| 07/11/2025 | 11:32:58.502 | 1 | 110.328 | |
| 1 | 110.328 | |||
| 1 | 110.328 | |||
| 07/11/2025 | 11:32:47.338 | 1 | 110.348 | |
| 1 | 110.348 | |||
| 1 | 110.348 | |||
| 07/11/2025 | 11:32:38.653 | 270 | 110.332 | |
| 270 | 110.332 | |||
| 270 | 110.332 | |||
| 07/11/2025 | 11:32:32.652 | 3 | 110.316 | |
| 3 | 110.316 | |||
| 3 | 110.316 | |||
| 07/11/2025 | 11:32:10.219 | 1 | 110.324 | |
| 1 | 110.324 | |||
| 1 | 110.324 | |||
| 07/11/2025 | 11:32:08.554 | 130 | 110.302 | |
| 130 | 110.302 | |||
| 130 | 110.302 | |||
| 07/11/2025 | 11:31:52.525 | 1 | 110.314 | |
| 1 | 110.314 | |||
| 1 | 110.314 | |||
| 07/11/2025 | 11:31:49.844 | 1 | 110.318 | |
| 1 | 110.318 | |||
| 1 | 110.318 | |||
| 07/11/2025 | 11:31:39.748 | 7 | 110.306 | |
| 7 | 110.306 | |||
| 7 | 110.306 | |||
| 07/11/2025 | 11:31:11.992 | 1 | 110.348 | |
| 1 | 110.348 | |||
| 1 | 110.348 | |||
| 07/11/2025 | 11:29:57.779 | 5 | 110.318 | |
| 5 | 110.318 | |||
| 5 | 110.318 | |||
| 07/11/2025 | 11:29:34.836 | 2 | 110.324 | |
| 2 | 110.324 | |||
| 2 | 110.324 | |||
| 07/11/2025 | 11:29:14.690 | 130 | 110.306 | |
| 130 | 110.306 | |||
| 130 | 110.306 | |||
| 07/11/2025 | 11:28:24.939 | 2 | 110.304 | |
| 2 | 110.304 | |||
| 2 | 110.304 | |||
| 07/11/2025 | 11:28:13.175 | 1 | 110.284 | |
| 1 | 110.284 | |||
| 1 | 110.284 | |||
| 07/11/2025 | 11:27:51.259 | 2 | 110.262 | |
| 2 | 110.262 | |||
| 2 | 110.262 | |||
| 07/11/2025 | 11:27:41.803 | 3 | 110.288 | |
| 3 | 110.288 | |||
| 3 | 110.288 | |||
| 07/11/2025 | 11:27:34.346 | 18 | 110.276 | |
| 14 | 110.276 | |||
| 4 | 110.276 | |||
| 18 | 110.276 | |||
| 07/11/2025 | 11:27:33.054 | 3 | 110.266 | |
| 3 | 110.266 | |||
| 3 | 110.266 | |||
| 07/11/2025 | 11:27:24.708 | 4 | 110.278 | |
| 4 | 110.278 | |||
| 4 | 110.278 | |||
| 07/11/2025 | 11:26:51.514 | 1 | 110.278 | |
| 1 | 110.278 | |||
| 1 | 110.278 | |||
| 07/11/2025 | 11:26:47.792 | 1 | 110.278 | |
| 1 | 110.278 | |||
| 1 | 110.278 | |||
| 07/11/2025 | 11:26:32.797 | 3 | 110.236 | |
| 3 | 110.236 | |||
| 3 | 110.236 | |||
| 07/11/2025 | 11:26:25.260 | 1 | 110.258 | |
| 1 | 110.258 | |||
| 1 | 110.258 | |||
| 07/11/2025 | 11:25:31.971 | 10 | 110.268 | |
| 10 | 110.268 | |||
| 10 | 110.268 | |||
| 07/11/2025 | 11:25:02.801 | 1 | 110.234 | |
| 1 | 110.234 | |||
| 1 | 110.234 | |||
| 07/11/2025 | 11:24:57.137 | 10 | 110.20 | |
| 10 | 110.20 | |||
| 10 | 110.20 | |||
| 07/11/2025 | 11:24:57.078 | 8 | 110.162 | |
| 8 | 110.162 | |||
| 4 | 110.162 | |||
| 4 | 110.162 | |||
| 07/11/2025 | 11:24:50.336 | 1 | 110.216 | |
| 1 | 110.216 | |||
| 1 | 110.216 | |||
| 07/11/2025 | 11:24:06.422 | 60 | 110.232 | |
| 60 | 110.232 | |||
| 60 | 110.232 | |||
| 07/11/2025 | 11:24:04.952 | 1 | 110.258 | |
| 1 | 110.258 | |||
| 1 | 110.258 | |||
| 07/11/2025 | 11:24:04.566 | 1 | 110.258 | |
| 1 | 110.258 | |||
| 1 | 110.258 | |||
| 07/11/2025 | 11:24:03.560 | 3 | 110.232 | |
| 3 | 110.232 | |||
| 3 | 110.232 | |||
| 07/11/2025 | 11:23:59.945 | 8 | 110.236 | |
| 8 | 110.236 | |||
| 8 | 110.236 | |||
| 07/11/2025 | 11:23:37.363 | 3 | 110.258 | |
| 3 | 110.258 | |||
| 3 | 110.258 | |||
| 07/11/2025 | 11:23:31.672 | 1 | 110.264 | |
| 1 | 110.264 | |||
| 1 | 110.264 | |||
| 07/11/2025 | 11:23:29.158 | 2 | 110.254 | |
| 2 | 110.254 | |||
| 2 | 110.254 | |||
| 07/11/2025 | 11:23:16.303 | 30 | 110.258 | |
| 30 | 110.258 | |||
| 30 | 110.258 | |||
| 07/11/2025 | 11:23:09.244 | 1 | 110.254 | |
| 1 | 110.254 | |||
| 1 | 110.254 | |||
| 07/11/2025 | 11:22:39.371 | 2 | 110.284 | |
| 2 | 110.284 | |||
| 2 | 110.284 | |||
| 07/11/2025 | 11:22:30.832 | 1 | 110.304 | |
| 1 | 110.304 | |||
| 1 | 110.304 | |||
| 07/11/2025 | 11:22:06.448 | 30 | 110.296 | |
| 30 | 110.296 | |||
| 30 | 110.296 | |||
| 07/11/2025 | 11:22:03.154 | 3 | 110.292 | |
| 3 | 110.292 | |||
| 3 | 110.292 | |||
| 07/11/2025 | 11:21:45.148 | 1 | 110.324 | |
| 1 | 110.324 | |||
| 1 | 110.324 | |||
| 07/11/2025 | 11:21:32.741 | 385 | 110.292 | |
| 385 | 110.292 | |||
| 385 | 110.292 | |||
| 07/11/2025 | 11:21:19.998 | 1 | 110.308 | |
| 1 | 110.308 | |||
| 1 | 110.308 | |||
| 07/11/2025 | 11:21:11.242 | 2 | 110.286 | |
| 2 | 110.286 | |||
| 2 | 110.286 | |||
| 07/11/2025 | 11:20:36.351 | 2 | 110.334 | |
| 2 | 110.334 | |||
| 2 | 110.334 | |||
| 07/11/2025 | 11:19:32.778 | 3 | 110.308 | |
| 3 | 110.308 | |||
| 3 | 110.308 | |||
| 07/11/2025 | 11:19:11.127 | 25 | 110.286 | |
| 25 | 110.286 | |||
| 25 | 110.286 | |||
| 07/11/2025 | 11:18:52.828 | 2 | 110.308 | |
| 2 | 110.308 | |||
| 2 | 110.308 | |||
| 07/11/2025 | 11:17:51.578 | 1 | 110.334 | |
| 1 | 110.334 | |||
| 1 | 110.334 | |||
| 07/11/2025 | 11:17:28.986 | 229 | 110.332 | |
| 229 | 110.332 | |||
| 229 | 110.332 | |||
| 07/11/2025 | 11:17:23.399 | 1 | 110.336 | |
| 1 | 110.336 | |||
| 1 | 110.336 | |||
| 07/11/2025 | 11:17:03.289 | 3 | 110.342 | |
| 3 | 110.342 | |||
| 3 | 110.342 | |||
| 07/11/2025 | 11:16:51.614 | 1 | 110.368 | |
| 1 | 110.368 | |||
| 1 | 110.368 | |||
| 07/11/2025 | 11:16:25.264 | 2 | 110.348 | |
| 2 | 110.348 | |||
| 2 | 110.348 | |||
| 07/11/2025 | 11:16:19.615 | 1 | 110.354 | |
| 1 | 110.354 | |||
| 1 | 110.354 | |||
| 07/11/2025 | 11:16:02.711 | 1 | 110.368 | |
| 1 | 110.368 | |||
| 1 | 110.368 | |||
| 07/11/2025 | 11:15:37.350 | 182 | 110.384 | |
| 182 | 110.384 | |||
| 182 | 110.384 | |||
| 07/11/2025 | 11:14:39.848 | 2 | 110.387 | |
| 2 | 110.387 | |||
| 2 | 110.387 | |||
| 07/11/2025 | 11:14:38.791 | 243 | 110.40 | |
| 40 | 110.40 | |||
| 2 | 110.40 | |||
| 1 | 110.40 | |||
| 243 | 110.40 | |||
| 200 | 110.40 | |||
| 07/11/2025 | 11:13:00.387 | 1 | 110.436 | |
| 1 | 110.436 | |||
| 1 | 110.436 | |||
| 07/11/2025 | 11:12:35.994 | 2 | 110.441 | |
| 2 | 110.441 | |||
| 2 | 110.441 | |||
| 07/11/2025 | 11:12:11.297 | 2 | 110.454 | |
| 2 | 110.454 | |||
| 2 | 110.454 | |||
| 07/11/2025 | 11:12:00.936 | 2 | 110.444 | |
| 2 | 110.444 | |||
| 2 | 110.444 | |||
| 07/11/2025 | 11:11:33.148 | 3 | 110.412 | |
| 3 | 110.412 | |||
| 3 | 110.412 | |||
| 07/11/2025 | 11:11:27.253 | 1 | 110.45 | |
| 1 | 110.45 | |||
| 1 | 110.45 | |||
| 07/11/2025 | 11:11:23.551 | 4 | 110.461 | |
| 4 | 110.461 | |||
| 4 | 110.461 | |||
| 07/11/2025 | 11:11:05.672 | 1 | 110.474 | |
| 1 | 110.474 | |||
| 1 | 110.474 | |||
| 07/11/2025 | 11:11:03.674 | 1 | 110.474 | |
| 1 | 110.474 | |||
| 1 | 110.474 | |||
| 07/11/2025 | 11:11:03.558 | 1 | 110.474 | |
| 1 | 110.474 | |||
| 1 | 110.474 | |||
| 07/11/2025 | 11:11:00.035 | 1 | 110.478 | |
| 1 | 110.478 | |||
| 1 | 110.478 | |||
| 07/11/2025 | 11:10:46.753 | 10 | 110.484 | |
| 10 | 110.484 | |||
| 10 | 110.484 | |||
| 07/11/2025 | 11:10:33.150 | 18 | 110.501 | |
| 18 | 110.501 | |||
| 18 | 110.501 | |||
| 07/11/2025 | 11:10:02.865 | 1 | 110.514 | |
| 1 | 110.514 | |||
| 1 | 110.514 | |||
| 07/11/2025 | 11:09:43.166 | 1 | 110.528 | |
| 1 | 110.528 | |||
| 1 | 110.528 | |||
| 07/11/2025 | 11:09:29.477 | 1 | 110.506 | |
| 1 | 110.506 | |||
| 1 | 110.506 | |||
| 07/11/2025 | 11:09:02.918 | 3 | 110.522 | |
| 3 | 110.522 | |||
| 3 | 110.522 | |||
| 07/11/2025 | 11:09:01.409 | 1 | 110.538 | |
| 1 | 110.538 | |||
| 1 | 110.538 | |||
| 07/11/2025 | 11:08:45.816 | 3 | 110.548 | |
| 3 | 110.548 | |||
| 3 | 110.548 | |||
| 07/11/2025 | 11:08:20.849 | 2 | 110.508 | |
| 2 | 110.508 | |||
| 2 | 110.508 | |||
| 07/11/2025 | 11:08:05.297 | 30 | 110.534 | |
| 30 | 110.534 | |||
| 30 | 110.534 | |||
| 07/11/2025 | 11:07:39.702 | 1 | 110.538 | |
| 1 | 110.538 | |||
| 1 | 110.538 | |||
| 07/11/2025 | 11:07:11.612 | 1 | 110.524 | |
| 1 | 110.524 | |||
| 1 | 110.524 | |||
| 07/11/2025 | 11:06:51.789 | 22 | 110.53 | |
| 22 | 110.53 | |||
| 22 | 110.53 | |||
| 07/11/2025 | 11:06:48.545 | 4 | 110.548 | |
| 4 | 110.548 | |||
| 4 | 110.548 | |||
| 07/11/2025 | 11:06:47.591 | 1 | 110.548 | |
| 1 | 110.548 | |||
| 1 | 110.548 | |||
| 07/11/2025 | 11:06:37.682 | 45 | 110.55 | |
| 45 | 110.55 | |||
| 45 | 110.55 | |||
| 07/11/2025 | 11:05:49.993 | 1 | 110.544 | |
| 1 | 110.544 | |||
| 1 | 110.544 | |||
| 07/11/2025 | 11:05:49.018 | 1 | 110.544 | |
| 1 | 110.544 | |||
| 1 | 110.544 | |||
| 07/11/2025 | 11:05:00.811 | 2 | 110.542 | |
| 2 | 110.542 | |||
| 2 | 110.542 | |||
| 07/11/2025 | 11:04:07.775 | 50 | 110.554 | |
| 50 | 110.554 | |||
| 50 | 110.554 | |||
| 07/11/2025 | 11:03:12.238 | 1 | 110.538 | |
| 1 | 110.538 | |||
| 1 | 110.538 | |||
| 07/11/2025 | 11:03:01.274 | 2 | 110.528 | |
| 2 | 110.528 | |||
| 2 | 110.528 | |||
| 07/11/2025 | 11:02:38.947 | 1 | 110.502 | |
| 1 | 110.502 | |||
| 1 | 110.502 | |||
| 07/11/2025 | 11:02:36.731 | 1 | 110.528 | |
| 1 | 110.528 | |||
| 1 | 110.528 | |||
| 07/11/2025 | 11:02:35.525 | 1 | 110.528 | |
| 1 | 110.528 | |||
| 1 | 110.528 | |||
| 07/11/2025 | 11:01:56.302 | 1 | 110.518 | |
| 1 | 110.518 | |||
| 1 | 110.518 | |||
| 07/11/2025 | 11:01:47.844 | 2 | 110.508 | |
| 2 | 110.508 | |||
| 2 | 110.508 | |||
| 07/11/2025 | 11:01:23.074 | 45 | 110.50 | |
| 45 | 110.50 | |||
| 45 | 110.50 | |||
| 07/11/2025 | 11:00:56.658 | 2 | 110.518 | |
| 2 | 110.518 | |||
| 2 | 110.518 | |||
| 07/11/2025 | 11:00:49.681 | 3 | 110.506 | |
| 3 | 110.506 | |||
| 3 | 110.506 | |||
| 07/11/2025 | 11:00:42.907 | 5 | 110.524 | |
| 5 | 110.524 | |||
| 5 | 110.524 | |||
| 07/11/2025 | 11:00:39.575 | 5 | 110.518 | |
| 5 | 110.518 | |||
| 5 | 110.518 | |||
| 07/11/2025 | 11:00:31.605 | 15 | 110.528 | |
| 15 | 110.528 | |||
| 15 | 110.528 | |||
| 07/11/2025 | 11:00:24.169 | 2 | 110.538 | |
| 2 | 110.538 | |||
| 2 | 110.538 | |||
| 07/11/2025 | 10:59:46.715 | 6 | 110.532 | |
| 6 | 110.532 | |||
| 6 | 110.532 | |||
| 07/11/2025 | 10:58:02.947 | 3 | 110.486 | |
| 3 | 110.486 | |||
| 3 | 110.486 | |||
| 07/11/2025 | 10:57:55.804 | 1 | 110.534 | |
| 1 | 110.534 | |||
| 1 | 110.534 | |||
| 07/11/2025 | 10:57:42.634 | 1 | 110.524 | |
| 1 | 110.524 | |||
| 1 | 110.524 | |||
| 07/11/2025 | 10:57:11.259 | 5 | 110.544 | |
| 5 | 110.544 | |||
| 5 | 110.544 | |||
| 07/11/2025 | 10:56:58.384 | 1 | 110.538 | |
| 1 | 110.538 | |||
| 1 | 110.538 | |||
| 07/11/2025 | 10:56:24.489 | 5 | 110.544 | |
| 5 | 110.544 | |||
| 5 | 110.544 | |||
| 07/11/2025 | 10:55:50.597 | 1 | 110.528 | |
| 1 | 110.528 | |||
| 1 | 110.528 | |||
| 07/11/2025 | 10:55:49.804 | 1 | 110.528 | |
| 1 | 110.528 | |||
| 1 | 110.528 | |||
| 07/11/2025 | 10:55:37.718 | 2 | 110.518 | |
| 2 | 110.518 | |||
| 2 | 110.518 | |||
| 07/11/2025 | 10:55:32.443 | 1 | 110.514 | |
| 1 | 110.514 | |||
| 1 | 110.514 | |||
| 07/11/2025 | 10:55:03.533 | 46 | 110.496 | |
| 46 | 110.496 | |||
| 46 | 110.496 | |||
| 07/11/2025 | 10:54:32.666 | 3 | 110.482 | |
| 3 | 110.482 | |||
| 3 | 110.482 | |||
| 07/11/2025 | 10:54:16.070 | 6 | 110.498 | |
| 6 | 110.498 | |||
| 6 | 110.498 | |||
| 07/11/2025 | 10:54:15.353 | 46 | 110.50 | |
| 46 | 110.50 | |||
| 46 | 110.50 | |||
| 07/11/2025 | 10:54:07.691 | 2 | 110.514 | |
| 2 | 110.514 | |||
| 2 | 110.514 | |||
| 07/11/2025 | 10:53:57.762 | 1 | 110.534 | |
| 1 | 110.534 | |||
| 1 | 110.534 | |||
| 07/11/2025 | 10:52:43.921 | 1 | 110.472 | |
| 1 | 110.472 | |||
| 1 | 110.472 | |||
| 07/11/2025 | 10:52:29.582 | 14 | 110.466 | |
| 14 | 110.466 | |||
| 14 | 110.466 | |||
| 07/11/2025 | 10:52:20.487 | 1 | 110.498 | |
| 1 | 110.498 | |||
| 1 | 110.498 | |||
| 07/11/2025 | 10:51:29.634 | 1 | 110.48 | |
| 1 | 110.48 | |||
| 1 | 110.48 | |||
| 07/11/2025 | 10:51:24.881 | 4 | 110.498 | |
| 4 | 110.498 | |||
| 4 | 110.498 | |||
| 07/11/2025 | 10:51:21.764 | 1 | 110.498 | |
| 1 | 110.498 | |||
| 1 | 110.498 | |||
| 07/11/2025 | 10:51:14.318 | 5 | 110.498 | |
| 5 | 110.498 | |||
| 5 | 110.498 | |||
| 07/11/2025 | 10:50:58.435 | 23 | 110.50 | |
| 2 | 110.50 | |||
| 3 | 110.50 | |||
| 18 | 110.50 | |||
| 23 | 110.50 | |||
| 07/11/2025 | 10:50:56.008 | 1 | 110.508 | |
| 1 | 110.508 | |||
| 1 | 110.508 | |||
| 07/11/2025 | 10:49:36.744 | 10 | 110.522 | |
| 10 | 110.522 | |||
| 10 | 110.522 | |||
| 07/11/2025 | 10:47:57.967 | 14 | 110.546 | |
| 14 | 110.546 | |||
| 14 | 110.546 | |||
| 07/11/2025 | 10:46:08.670 | 2 | 110.588 | |
| 2 | 110.588 | |||
| 2 | 110.588 | |||
| 07/11/2025 | 10:45:32.849 | 4 | 110.546 | |
| 4 | 110.546 | |||
| 4 | 110.546 | |||
| 07/11/2025 | 10:45:16.449 | 4 | 110.568 | |
| 4 | 110.568 | |||
| 4 | 110.568 | |||
| 07/11/2025 | 10:45:16.343 | 3 | 110.57 | |
| 3 | 110.57 | |||
| 3 | 110.57 | |||
| 07/11/2025 | 10:45:06.591 | 1 | 110.588 | |
| 1 | 110.588 | |||
| 1 | 110.588 | |||
| 07/11/2025 | 10:45:06.490 | 1 | 110.588 | |
| 1 | 110.588 | |||
| 1 | 110.588 | |||
| 07/11/2025 | 10:44:32.788 | 1 | 110.554 | |
| 1 | 110.554 | |||
| 1 | 110.554 | |||
| 07/11/2025 | 10:44:13.845 | 9 | 110.578 | |
| 9 | 110.578 | |||
| 9 | 110.578 | |||
| 07/11/2025 | 10:44:09.470 | 1 | 110.578 | |
| 1 | 110.578 | |||
| 1 | 110.578 | |||
| 07/11/2025 | 10:44:05.023 | 1 | 110.558 | |
| 1 | 110.558 | |||
| 1 | 110.558 | |||
| 07/11/2025 | 10:43:47.630 | 1 | 110.554 | |
| 1 | 110.554 | |||
| 1 | 110.554 | |||
| 07/11/2025 | 10:43:07.499 | 1 | 110.516 | |
| 1 | 110.516 | |||
| 1 | 110.516 | |||
| 07/11/2025 | 10:42:54.331 | 1 | 110.548 | |
| 1 | 110.548 | |||
| 1 | 110.548 | |||
| 07/11/2025 | 10:41:46.027 | 1 | 110.558 | |
| 1 | 110.558 | |||
| 1 | 110.558 | |||
| 07/11/2025 | 10:41:45.127 | 9 | 110.558 | |
| 9 | 110.558 | |||
| 9 | 110.558 | |||
| 07/11/2025 | 10:41:07.605 | 1 | 110.588 | |
| 1 | 110.588 | |||
| 1 | 110.588 | |||
| 07/11/2025 | 10:40:32.702 | 3 | 110.542 | |
| 3 | 110.542 | |||
| 3 | 110.542 | |||
| 07/11/2025 | 10:40:31.496 | 1 | 110.55 | |
| 1 | 110.55 | |||
| 1 | 110.55 | |||
| 07/11/2025 | 10:40:22.535 | 2 | 110.558 | |
| 2 | 110.558 | |||
| 2 | 110.558 | |||
| 07/11/2025 | 10:40:16.497 | 1 | 110.564 | |
| 1 | 110.564 | |||
| 1 | 110.564 | |||
| 07/11/2025 | 10:40:05.087 | 2 | 110.566 | |
| 2 | 110.566 | |||
| 2 | 110.566 | |||
| 07/11/2025 | 10:38:18.276 | 75 | 110.578 | |
| 75 | 110.578 | |||
| 75 | 110.578 | |||
| 07/11/2025 | 10:37:25.820 | 1 | 110.578 | |
| 1 | 110.578 | |||
| 1 | 110.578 | |||
| 07/11/2025 | 10:36:43.289 | 545 | 110.576 | |
| 545 | 110.576 | |||
| 545 | 110.576 | |||
| 07/11/2025 | 10:36:42.368 | 2 | 110.594 | |
| 2 | 110.594 | |||
| 2 | 110.594 | |||
| 07/11/2025 | 10:36:21.351 | 1 | 110.574 | |
| 1 | 110.574 | |||
| 1 | 110.574 | |||
| 07/11/2025 | 10:35:29.749 | 1 | 110.592 | |
| 1 | 110.592 | |||
| 1 | 110.592 | |||
| 07/11/2025 | 10:35:03.695 | 3 | 110.586 | |
| 3 | 110.586 | |||
| 3 | 110.586 | |||
| 07/11/2025 | 10:34:51.036 | 1 | 110.608 | |
| 1 | 110.608 | |||
| 1 | 110.608 | |||
| 07/11/2025 | 10:34:26.809 | 50 | 110.616 | |
| 50 | 110.616 | |||
| 50 | 110.616 | |||
| 07/11/2025 | 10:33:51.204 | 1 | 110.644 | |
| 1 | 110.644 | |||
| 1 | 110.644 | |||
| 07/11/2025 | 10:33:06.399 | 25 | 110.656 | |
| 25 | 110.656 | |||
| 25 | 110.656 | |||
| 07/11/2025 | 10:32:43.814 | 2 | 110.644 | |
| 2 | 110.644 | |||
| 2 | 110.644 | |||
| 07/11/2025 | 10:32:15.349 | 1 | 110.654 | |
| 1 | 110.654 | |||
| 1 | 110.654 | |||
| 07/11/2025 | 10:32:13.444 | 1 | 110.654 | |
| 1 | 110.654 | |||
| 1 | 110.654 | |||
| 07/11/2025 | 10:31:26.540 | 4 | 110.60 | |
| 4 | 110.60 | |||
| 4 | 110.60 | |||
| 07/11/2025 | 10:31:19.244 | 45 | 110.618 | |
| 45 | 110.618 | |||
| 45 | 110.618 | |||
| 07/11/2025 | 10:31:12.603 | 1 | 110.624 | |
| 1 | 110.624 | |||
| 1 | 110.624 | |||
| 07/11/2025 | 10:31:03.380 | 7 | 110.644 | |
| 7 | 110.644 | |||
| 7 | 110.644 | |||
| 07/11/2025 | 10:31:02.738 | 3 | 110.612 | |
| 3 | 110.612 | |||
| 3 | 110.612 | |||
| 07/11/2025 | 10:30:52.091 | 2 | 110.644 | |
| 2 | 110.644 | |||
| 2 | 110.644 | |||
| 07/11/2025 | 10:30:30.167 | 19 | 110.644 | |
| 19 | 110.644 | |||
| 19 | 110.644 | |||
| 07/11/2025 | 10:30:08.647 | 16 | 110.612 | |
| 16 | 110.612 | |||
| 16 | 110.612 | |||
| 07/11/2025 | 10:30:04.875 | 2 | 110.628 | |
| 2 | 110.628 | |||
| 2 | 110.628 | |||
| 07/11/2025 | 10:29:38.778 | 28 | 110.634 | |
| 28 | 110.634 | |||
| 28 | 110.634 | |||
| 07/11/2025 | 10:29:36.661 | 2 | 110.634 | |
| 2 | 110.634 | |||
| 2 | 110.634 | |||
| 07/11/2025 | 10:29:33.551 | 4 | 110.634 | |
| 4 | 110.634 | |||
| 4 | 110.634 | |||
| 07/11/2025 | 10:29:16.976 | 5 | 110.628 | |
| 5 | 110.628 | |||
| 5 | 110.628 | |||
| 07/11/2025 | 10:28:42.450 | 12 | 110.624 | |
| 12 | 110.624 | |||
| 12 | 110.624 | |||
| 07/11/2025 | 10:28:26.594 | 14 | 110.63 | |
| 14 | 110.63 | |||
| 14 | 110.63 | |||
| 07/11/2025 | 10:28:13.870 | 2 | 110.644 | |
| 2 | 110.644 | |||
| 2 | 110.644 | |||
| 07/11/2025 | 10:28:02.518 | 3 | 110.632 | |
| 3 | 110.632 | |||
| 3 | 110.632 | |||
| 07/11/2025 | 10:27:48.746 | 1 | 110.648 | |
| 1 | 110.648 | |||
| 1 | 110.648 | |||
| 07/11/2025 | 10:26:41.142 | 1 | 110.666 | |
| 1 | 110.666 | |||
| 1 | 110.666 | |||
| 07/11/2025 | 10:26:36.209 | 1 | 110.684 | |
| 1 | 110.684 | |||
| 1 | 110.684 | |||
| 07/11/2025 | 10:26:35.406 | 1 | 110.684 | |
| 1 | 110.684 | |||
| 1 | 110.684 | |||
| 07/11/2025 | 10:26:24.496 | 15 | 110.664 | |
| 15 | 110.664 | |||
| 15 | 110.664 | |||
| 07/11/2025 | 10:26:21.933 | 1 | 110.642 | |
| 1 | 110.642 | |||
| 1 | 110.642 | |||
| 07/11/2025 | 10:25:58.566 | 27 | 110.714 | |
| 27 | 110.714 | |||
| 27 | 110.714 | |||
| 07/11/2025 | 10:25:55.669 | 1 | 110.714 | |
| 1 | 110.714 | |||
| 1 | 110.714 | |||
| 07/11/2025 | 10:25:50.034 | 1 | 110.708 | |
| 1 | 110.708 | |||
| 1 | 110.708 | |||
| 07/11/2025 | 10:25:20.358 | 5 | 110.718 | |
| 5 | 110.718 | |||
| 5 | 110.718 | |||
| 07/11/2025 | 10:25:10.436 | 1 | 110.718 | |
| 1 | 110.718 | |||
| 1 | 110.718 | |||
| 07/11/2025 | 10:24:02.509 | 1 | 110.704 | |
| 1 | 110.704 | |||
| 1 | 110.704 | |||
| 07/11/2025 | 10:23:02.456 | 1 | 110.682 | |
| 1 | 110.682 | |||
| 1 | 110.682 | |||
| 07/11/2025 | 10:22:46.669 | 5 | 110.708 | |
| 5 | 110.708 | |||
| 5 | 110.708 | |||
| 07/11/2025 | 10:22:37.012 | 1 | 110.758 | |
| 1 | 110.758 | |||
| 1 | 110.758 | |||
| 07/11/2025 | 10:22:31.750 | 10 | 110.775 | |
| 10 | 110.775 | |||
| 10 | 110.775 | |||
| 07/11/2025 | 10:22:26.229 | 1 | 110.784 | |
| 1 | 110.784 | |||
| 1 | 110.784 | |||
| 07/11/2025 | 10:21:53.265 | 19 | 110.798 | |
| 19 | 110.798 | |||
| 19 | 110.798 | |||
| 07/11/2025 | 10:20:34.615 | 1 | 110.794 | |
| 1 | 110.794 | |||
| 1 | 110.794 | |||
| 07/11/2025 | 10:20:14.405 | 2 | 110.768 | |
| 2 | 110.768 | |||
| 2 | 110.768 | |||
| 07/11/2025 | 10:20:02.936 | 4 | 110.746 | |
| 4 | 110.746 | |||
| 4 | 110.746 | |||
| 07/11/2025 | 10:19:52.678 | 1 | 110.764 | |
| 1 | 110.764 | |||
| 1 | 110.764 | |||
| 07/11/2025 | 10:19:32.961 | 1 | 110.788 | |
| 1 | 110.788 | |||
| 1 | 110.788 | |||
| 07/11/2025 | 10:19:11.772 | 1 | 110.768 | |
| 1 | 110.768 | |||
| 1 | 110.768 | |||
| 07/11/2025 | 10:19:02.278 | 1 | 110.778 | |
| 1 | 110.778 | |||
| 1 | 110.778 | |||
| 07/11/2025 | 10:18:47.491 | 4 | 110.778 | |
| 4 | 110.778 | |||
| 4 | 110.778 | |||
| 07/11/2025 | 10:18:43.876 | 1 | 110.784 | |
| 1 | 110.784 | |||
| 1 | 110.784 | |||
| 07/11/2025 | 10:18:40.257 | 1 | 110.784 | |
| 1 | 110.784 | |||
| 1 | 110.784 | |||
| 07/11/2025 | 10:16:40.273 | 2 | 110.794 | |
| 2 | 110.794 | |||
| 2 | 110.794 | |||
| 07/11/2025 | 10:16:27.806 | 4 | 110.792 | |
| 4 | 110.792 | |||
| 4 | 110.792 | |||
| 07/11/2025 | 10:15:42.638 | 10 | 110.772 | |
| 10 | 110.772 | |||
| 10 | 110.772 | |||
| 07/11/2025 | 10:15:15.041 | 2 | 110.784 | |
| 2 | 110.784 | |||
| 2 | 110.784 | |||
| 07/11/2025 | 10:14:39.388 | 10 | 110.798 | |
| 10 | 110.798 | |||
| 10 | 110.798 | |||
| 07/11/2025 | 10:14:06.275 | 3 | 110.772 | |
| 3 | 110.772 | |||
| 3 | 110.772 | |||
| 07/11/2025 | 10:12:53.365 | 2 | 110.804 | |
| 2 | 110.804 | |||
| 2 | 110.804 | |||
| 07/11/2025 | 10:12:49.756 | 2 | 110.786 | |
| 2 | 110.786 | |||
| 2 | 110.786 | |||
| 07/11/2025 | 10:12:33.347 | 25 | 110.776 | |
| 25 | 110.776 | |||
| 25 | 110.776 | |||
| 07/11/2025 | 10:12:12.739 | 1 | 110.774 | |
| 1 | 110.774 | |||
| 1 | 110.774 | |||
| 07/11/2025 | 10:11:49.119 | 7 | 110.746 | |
| 7 | 110.746 | |||
| 7 | 110.746 | |||
| 07/11/2025 | 10:11:45.301 | 1 | 110.758 | |
| 1 | 110.758 | |||
| 1 | 110.758 | |||
| 07/11/2025 | 10:11:42.379 | 2 | 110.768 | |
| 2 | 110.768 | |||
| 2 | 110.768 | |||
| 07/11/2025 | 10:11:25.982 | 1 | 110.732 | |
| 1 | 110.732 | |||
| 1 | 110.732 | |||
| 07/11/2025 | 10:11:14.122 | 1 | 110.754 | |
| 1 | 110.754 | |||
| 1 | 110.754 | |||
| 07/11/2025 | 10:11:11.610 | 1 | 110.758 | |
| 1 | 110.758 | |||
| 1 | 110.758 | |||
| 07/11/2025 | 10:11:01.352 | 1 | 110.754 | |
| 1 | 110.754 | |||
| 1 | 110.754 | |||
| 07/11/2025 | 10:10:25.645 | 1 | 110.702 | |
| 1 | 110.702 | |||
| 1 | 110.702 | |||
| 07/11/2025 | 10:10:18.403 | 1 | 110.714 | |
| 1 | 110.714 | |||
| 1 | 110.714 | |||
| 07/11/2025 | 10:10:10.559 | 2 | 110.686 | |
| 2 | 110.686 | |||
| 2 | 110.686 | |||
| 07/11/2025 | 10:09:31.940 | 1 | 110.668 | |
| 1 | 110.668 | |||
| 1 | 110.668 | |||
| 07/11/2025 | 10:08:30.927 | 45 | 110.66 | |
| 45 | 110.66 | |||
| 45 | 110.66 | |||
| 07/11/2025 | 10:08:21.318 | 1 | 110.664 | |
| 1 | 110.664 | |||
| 1 | 110.664 | |||
| 07/11/2025 | 10:08:20.709 | 3 | 110.664 | |
| 3 | 110.664 | |||
| 3 | 110.664 | |||
| 07/11/2025 | 10:07:54.370 | 1 | 110.678 | |
| 1 | 110.678 | |||
| 1 | 110.678 | |||
| 07/11/2025 | 10:07:50.550 | 1 | 110.656 | |
| 1 | 110.656 | |||
| 1 | 110.656 | |||
| 07/11/2025 | 10:07:46.224 | 4 | 110.652 | |
| 4 | 110.652 | |||
| 4 | 110.652 | |||
| 07/11/2025 | 10:06:38.854 | 3 | 110.658 | |
| 3 | 110.658 | |||
| 3 | 110.658 | |||
| 07/11/2025 | 10:06:02.642 | 3 | 110.652 | |
| 3 | 110.652 | |||
| 3 | 110.652 | |||
| 07/11/2025 | 10:05:46.244 | 1 | 110.668 | |
| 1 | 110.668 | |||
| 1 | 110.668 | |||
| 07/11/2025 | 10:05:40.049 | 1 | 110.658 | |
| 1 | 110.658 | |||
| 1 | 110.658 | |||
| 07/11/2025 | 10:05:34.580 | 1 | 110.658 | |
| 1 | 110.658 | |||
| 1 | 110.658 | |||
| 07/11/2025 | 10:05:21.311 | 3 | 110.65 | |
| 1 | 110.65 | |||
| 3 | 110.65 | |||
| 2 | 110.65 | |||
| 07/11/2025 | 10:05:09.939 | 1 | 110.668 | |
| 1 | 110.668 | |||
| 1 | 110.668 | |||
| 07/11/2025 | 10:04:54.146 | 1 | 110.678 | |
| 1 | 110.678 | |||
| 1 | 110.678 | |||
| 07/11/2025 | 10:04:30.219 | 1 | 110.684 | |
| 1 | 110.684 | |||
| 1 | 110.684 | |||
| 07/11/2025 | 10:04:21.268 | 18 | 110.662 | |
| 18 | 110.662 | |||
| 18 | 110.662 | |||
| 07/11/2025 | 10:03:45.935 | 1 | 110.668 | |
| 1 | 110.668 | |||
| 1 | 110.668 | |||
| 07/11/2025 | 10:03:44.891 | 91 | 110.67 | |
| 90 | 110.67 | |||
| 91 | 110.67 | |||
| 1 | 110.67 | |||
| 07/11/2025 | 10:03:26.664 | 1 | 110.704 | |
| 1 | 110.704 | |||
| 1 | 110.704 | |||
| 07/11/2025 | 10:03:25.056 | 10 | 110.702 | |
| 10 | 110.702 | |||
| 10 | 110.702 | |||
| 07/11/2025 | 10:02:56.600 | 8 | 110.724 | |
| 8 | 110.724 | |||
| 8 | 110.724 | |||
| 07/11/2025 | 10:02:15.048 | 1 | 110.678 | |
| 1 | 110.678 | |||
| 1 | 110.678 | |||
| 07/11/2025 | 10:01:55.461 | 5 | 110.676 | |
| 5 | 110.676 | |||
| 5 | 110.676 | |||
| 07/11/2025 | 10:01:24.567 | 18 | 110.708 | |
| 18 | 110.708 | |||
| 18 | 110.708 | |||
| 07/11/2025 | 10:01:17.026 | 2 | 110.698 | |
| 2 | 110.698 | |||
| 2 | 110.698 | |||
| 07/11/2025 | 10:01:02.931 | 4 | 110.686 | |
| 4 | 110.686 | |||
| 2 | 110.686 | |||
| 2 | 110.686 | |||
| 07/11/2025 | 10:00:51.165 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 10:00:47.266 | 3 | 110.728 | |
| 3 | 110.728 | |||
| 3 | 110.728 | |||
| 07/11/2025 | 10:00:38.192 | 2 | 110.728 | |
| 2 | 110.728 | |||
| 2 | 110.728 | |||
| 07/11/2025 | 10:00:11.740 | 8 | 110.74 | |
| 8 | 110.74 | |||
| 8 | 110.74 | |||
| 07/11/2025 | 10:00:07.218 | 40 | 110.744 | |
| 40 | 110.744 | |||
| 40 | 110.744 | |||
| 07/11/2025 | 09:59:49.803 | 2 | 110.754 | |
| 2 | 110.754 | |||
| 2 | 110.754 | |||
| 07/11/2025 | 09:58:59.715 | 1 | 110.744 | |
| 1 | 110.744 | |||
| 1 | 110.744 | |||
| 07/11/2025 | 09:58:51.870 | 1 | 110.734 | |
| 1 | 110.734 | |||
| 1 | 110.734 | |||
| 07/11/2025 | 09:58:31.255 | 1 | 110.738 | |
| 1 | 110.738 | |||
| 1 | 110.738 | |||
| 07/11/2025 | 09:56:53.809 | 1 | 110.748 | |
| 1 | 110.748 | |||
| 1 | 110.748 | |||
| 07/11/2025 | 09:56:39.627 | 5 | 110.748 | |
| 5 | 110.748 | |||
| 5 | 110.748 | |||
| 07/11/2025 | 09:55:48.625 | 3 | 110.732 | |
| 3 | 110.732 | |||
| 3 | 110.732 | |||
| 07/11/2025 | 09:55:45.406 | 1 | 110.738 | |
| 1 | 110.738 | |||
| 1 | 110.738 | |||
| 07/11/2025 | 09:55:31.118 | 1 | 110.734 | |
| 1 | 110.734 | |||
| 1 | 110.734 | |||
| 07/11/2025 | 09:54:45.764 | 1 | 110.774 | |
| 1 | 110.774 | |||
| 1 | 110.774 | |||
| 07/11/2025 | 09:54:32.691 | 3 | 110.766 | |
| 3 | 110.766 | |||
| 3 | 110.766 | |||
| 07/11/2025 | 09:54:21.232 | 2 | 110.778 | |
| 2 | 110.778 | |||
| 2 | 110.778 | |||
| 07/11/2025 | 09:54:16.197 | 2 | 110.774 | |
| 2 | 110.774 | |||
| 2 | 110.774 | |||
| 07/11/2025 | 09:54:06.636 | 1 | 110.778 | |
| 1 | 110.778 | |||
| 1 | 110.778 | |||
| 07/11/2025 | 09:53:16.966 | 2 | 110.778 | |
| 2 | 110.778 | |||
| 2 | 110.778 | |||
| 07/11/2025 | 09:52:51.324 | 2 | 110.778 | |
| 2 | 110.778 | |||
| 2 | 110.778 | |||
| 07/11/2025 | 09:52:35.687 | 2 | 110.788 | |
| 2 | 110.788 | |||
| 2 | 110.788 | |||
| 07/11/2025 | 09:52:31.023 | 9 | 110.778 | |
| 9 | 110.778 | |||
| 9 | 110.778 | |||
| 07/11/2025 | 09:52:02.952 | 3 | 110.776 | |
| 3 | 110.776 | |||
| 3 | 110.776 | |||
| 07/11/2025 | 09:51:33.389 | 2 | 110.774 | |
| 2 | 110.774 | |||
| 2 | 110.774 | |||
| 07/11/2025 | 09:50:50.416 | 75 | 110.736 | |
| 75 | 110.736 | |||
| 75 | 110.736 | |||
| 07/11/2025 | 09:49:47.400 | 1 | 110.768 | |
| 1 | 110.768 | |||
| 1 | 110.768 | |||
| 07/11/2025 | 09:49:15.130 | 1 | 110.768 | |
| 1 | 110.768 | |||
| 1 | 110.768 | |||
| 07/11/2025 | 09:49:00.260 | 33 | 110.768 | |
| 33 | 110.768 | |||
| 33 | 110.768 | |||
| 07/11/2025 | 09:48:08.152 | 1 | 110.774 | |
| 1 | 110.774 | |||
| 1 | 110.774 | |||
| 07/11/2025 | 09:48:02.614 | 3 | 110.756 | |
| 3 | 110.756 | |||
| 3 | 110.756 | |||
| 07/11/2025 | 09:47:52.357 | 1 | 110.774 | |
| 1 | 110.774 | |||
| 1 | 110.774 | |||
| 07/11/2025 | 09:47:48.837 | 1 | 110.774 | |
| 1 | 110.774 | |||
| 1 | 110.774 | |||
| 07/11/2025 | 09:47:23.289 | 1 | 110.778 | |
| 1 | 110.778 | |||
| 1 | 110.778 | |||
| 07/11/2025 | 09:44:46.844 | 5 | 110.714 | |
| 5 | 110.714 | |||
| 5 | 110.714 | |||
| 07/11/2025 | 09:43:51.996 | 1 | 110.718 | |
| 1 | 110.718 | |||
| 1 | 110.718 | |||
| 07/11/2025 | 09:43:44.705 | 1 | 110.708 | |
| 1 | 110.708 | |||
| 1 | 110.708 | |||
| 07/11/2025 | 09:43:34.199 | 3 | 110.682 | |
| 3 | 110.682 | |||
| 3 | 110.682 | |||
| 07/11/2025 | 09:43:33.195 | 1 | 110.704 | |
| 1 | 110.704 | |||
| 1 | 110.704 | |||
| 07/11/2025 | 09:43:02.710 | 1 | 110.724 | |
| 1 | 110.724 | |||
| 1 | 110.724 | |||
| 07/11/2025 | 09:42:34.453 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:34.354 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:33.956 | 23 | 110.706 | |
| 23 | 110.706 | |||
| 23 | 110.706 | |||
| 07/11/2025 | 09:42:15.576 | 5 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 5 | 110.728 | |||
| 3 | 110.728 | |||
| 07/11/2025 | 09:42:15.450 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:15.144 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:15.045 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:14.642 | 2 | 110.728 | |
| 2 | 110.728 | |||
| 2 | 110.728 | |||
| 07/11/2025 | 09:42:14.342 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:14.039 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:13.948 | 2 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 2 | 110.728 | |||
| 07/11/2025 | 09:42:13.738 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:12.935 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:12.135 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:12.035 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:11.932 | 1 | 110.728 | |
| 1 | 110.728 | |||
| 1 | 110.728 | |||
| 07/11/2025 | 09:42:11.632 | 1 | 110.724 | |
| 1 | 110.724 | |||
| 1 | 110.724 |
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
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)
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
07/11/2025 @ 11:35:31
Last Update:
07/11/2025 @ 11:35:31