Vanguard S&P 500 UCITS ETF

112

92

99.73

Date Time Volume Order Volume Price
14/05/2025 08:50:04.819 1   99.73
      1 99.73
      1 99.73
14/05/2025 08:49:57.975 1   99.80
      1 99.80
      1 99.80
14/05/2025 08:49:39.766 2   99.788
      2 99.788
      2 99.788
14/05/2025 08:47:28.134 1   99.784
      1 99.784
      1 99.784
14/05/2025 08:46:28.604 1   99.796
      1 99.796
      1 99.796
14/05/2025 08:44:17.759 2   99.744
      2 99.744
      2 99.744
14/05/2025 08:43:01.571 1   99.824
      1 99.824
      1 99.824
14/05/2025 08:42:52.517 3   99.762
      3 99.762
      3 99.762
14/05/2025 08:42:37.520 1   99.832
      1 99.832
      1 99.832
14/05/2025 08:42:26.747 2   99.83
      2 99.83
      2 99.83
14/05/2025 08:42:21.117 23   99.766
      23 99.766
      23 99.766
14/05/2025 08:39:51.890 1   99.788
      1 99.788
      1 99.788
14/05/2025 08:39:49.976 16   99.78
      16 99.78
      16 99.78
14/05/2025 08:39:03.678 3   99.714
      3 99.714
      3 99.714
14/05/2025 08:39:02.167 3   99.782
      3 99.782
      3 99.782
14/05/2025 08:38:59.150 21   99.784
      21 99.784
      21 99.784
14/05/2025 08:38:48.578 2   99.788
      2 99.788
      2 99.788
14/05/2025 08:38:42.643 1   99.792
      1 99.792
      1 99.792
14/05/2025 08:38:02.177 1   99.802
      1 99.802
      1 99.802
14/05/2025 08:37:43.860 4   99.802
      4 99.802
      4 99.802
14/05/2025 08:37:37.146 30   99.808
      30 99.808
      30 99.808
14/05/2025 08:37:03.710 3   99.814
      3 99.814
      3 99.814
14/05/2025 08:36:33.412 3   99.792
      1 99.792
      3 99.792
      2 99.792
14/05/2025 08:36:32.019 5   99.86
      5 99.86
      5 99.86
14/05/2025 08:36:29.387 1   99.856
      1 99.856
      1 99.856
14/05/2025 08:34:55.368 100   99.84
      100 99.84
      100 99.84
14/05/2025 08:34:38.317 1   99.834
      1 99.834
      1 99.834
14/05/2025 08:33:26.999 17   99.804
      17 99.804
      17 99.804
14/05/2025 08:33:07.554 4   99.822
      4 99.822
      4 99.822
14/05/2025 08:32:49.743 1   99.818
      1 99.818
      1 99.818
14/05/2025 08:32:42.496 3   99.74
      2 99.74
      1 99.74
      3 99.74
14/05/2025 08:32:38.878 1   99.806
      1 99.806
      1 99.806
14/05/2025 08:31:22.611 1   99.796
      1 99.796
      1 99.796
14/05/2025 08:30:41.087 2   99.78
      2 99.78
      2 99.78
14/05/2025 08:30:08.944 5   99.802
      5 99.802
      5 99.802
14/05/2025 08:29:30.411 1   99.812
      1 99.812
      1 99.812
14/05/2025 08:29:03.643 1   99.814
      1 99.814
      1 99.814
14/05/2025 08:27:48.270 3   99.802
      3 99.802
      3 99.802
14/05/2025 08:27:47.868 4   99.802
      4 99.802
      4 99.802
14/05/2025 08:26:52.435 2   99.744
      2 99.744
      2 99.744
14/05/2025 08:26:38.850 2   99.796
      2 99.796
      2 99.796
14/05/2025 08:25:47.129 6   99.698
      6 99.698
      6 99.698
14/05/2025 08:25:39.888 61   99.698
      61 99.698
      31 99.698
      30 99.698
14/05/2025 08:25:17.305 10   99.756
      10 99.756
      10 99.756
14/05/2025 08:25:04.128 5   99.754
      5 99.754
      5 99.754
14/05/2025 08:25:03.859 4   99.69
      4 99.69
      3 99.69
      1 99.69
14/05/2025 08:24:57.417 4   99.762
      4 99.762
      4 99.762
14/05/2025 08:24:29.440 4   99.766
      4 99.766
      4 99.766
14/05/2025 08:23:23.625 1   99.77
      1 99.77
      1 99.77
14/05/2025 08:21:33.333 5   99.778
      5 99.778
      5 99.778
14/05/2025 08:16:43.710 16   99.832
      16 99.832
      16 99.832
14/05/2025 08:15:41.928 1   99.772
      1 99.772
      1 99.772
14/05/2025 08:14:49.200 3   99.83
      3 99.83
      3 99.83
14/05/2025 08:14:28.767 2   99.762
      2 99.762
      2 99.762
14/05/2025 08:13:44.890 1   99.822
      1 99.822
      1 99.822
14/05/2025 08:10:48.378 28   99.844
      28 99.844
      28 99.844
14/05/2025 08:10:29.947 708   99.85
      708 99.85
      708 99.85
14/05/2025 08:09:59.051 21   99.876
      21 99.876
      21 99.876
14/05/2025 08:09:33.173 1   99.852
      1 99.852
      1 99.852
14/05/2025 08:09:23.018 3   99.852
      3 99.852
      3 99.852
14/05/2025 08:09:07.117 1   99.892
      1 99.892
      1 99.892
14/05/2025 08:07:22.729 5   99.902
      5 99.902
      5 99.902
14/05/2025 08:06:24.603 2   99.90
      2 99.90
      2 99.90
14/05/2025 08:06:08.903 1   99.906
      1 99.906
      1 99.906
14/05/2025 08:06:08.701 3   99.838
      3 99.838
      3 99.838
14/05/2025 08:05:43.559 2   99.902
      2 99.902
      2 99.902
14/05/2025 08:05:22.955 1   99.892
      1 99.892
      1 99.892
14/05/2025 08:05:04.739 2   99.884
      2 99.884
      2 99.884
14/05/2025 08:04:32.957 1   99.792
      1 99.792
      1 99.792
14/05/2025 08:04:25.206 1   99.86
      1 99.86
      1 99.86
14/05/2025 08:04:05.494 3   99.80
      3 99.80
      3 99.80
14/05/2025 08:03:43.774 1   99.892
      1 99.892
      1 99.892
14/05/2025 08:03:38.642 3   99.89
      3 99.89
      3 99.89
14/05/2025 08:03:24.129 250   99.894
      250 99.894
      250 99.894
14/05/2025 08:02:28.727 10   99.872
      10 99.872
      10 99.872
14/05/2025 08:02:13.343 2   99.86
      2 99.86
      2 99.86
14/05/2025 08:02:01.973 1   99.858
      1 99.858
      1 99.858
14/05/2025 08:01:54.029 3   99.782
      2 99.782
      1 99.782
      3 99.782
14/05/2025 08:01:50.807 2   99.848
      2 99.848
      2 99.848
14/05/2025 08:01:24.863 1   99.862
      1 99.862
      1 99.862
14/05/2025 08:01:05.147 1   99.862
      1 99.862
      1 99.862
14/05/2025 08:00:59.180 2   99.87
      2 99.87
      2 99.87
14/05/2025 08:00:30.841 1   99.89
      1 99.89
      1 99.89
14/05/2025 08:00:18.763 4   99.826
      4 99.826
      4 99.826
14/05/2025 08:00:11.925 644   99.888
      644 99.888
      644 99.888
14/05/2025 08:00:10.508 11   99.89
      11 99.89
      11 99.89
14/05/2025 08:00:03.952 224   99.814
      224 99.814
      224 99.814
14/05/2025 07:59:32.533 16   99.82
      16 99.82
      16 99.82
14/05/2025 07:48:05.256 1   99.862
      1 99.862
      1 99.862
14/05/2025 07:46:30.484 5   99.854
      5 99.854
      5 99.854
14/05/2025 07:35:38.616 5   99.782
      5 99.782
      2 99.782
      3 99.782
14/05/2025 07:30:01.651 379   99.862
      6 99.862
      3 99.862
      3 99.862
      60 99.862
      202 99.862
      32 99.862
      30 99.862
      5 99.862
      2 99.862
      339 99.862
      40 99.862
      3 99.862
      20 99.862
      1 99.862
      1 99.862
      10 99.862
      1 99.862
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