Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3453

3147

94.157

Date	Time	Volume	Order Volume	Price
06/05/2025	19:54:28.985	43		94.157
			43	94.157
			43	94.157
06/05/2025	19:54:23.458	1		94.1696
			1	94.1696
			1	94.1696
06/05/2025	19:54:10.875	1		94.1466
			1	94.1466
			1	94.1466
06/05/2025	19:54:04.535	5		93.9956
			5	93.9956
			5	93.9956
06/05/2025	19:53:29.015	5		94.1571
			5	94.1571
			5	94.1571
06/05/2025	19:53:27.915	11		94.1592
			11	94.1592
			11	94.1592
06/05/2025	19:53:17.348	2		94.1424
			2	94.1424
			2	94.1424
06/05/2025	19:53:01.435	3		94.1625
			3	94.1625
			3	94.1625
06/05/2025	19:52:56.001	8		94.1462
			8	94.1462
			8	94.1462
06/05/2025	19:52:26.519	1		94.1709
			1	94.1709
			1	94.1709
06/05/2025	19:50:16.374	1		94.1001
			1	94.1001
			1	94.1001
06/05/2025	19:49:58.964	3		93.9588
			3	93.9588
			3	93.9588
06/05/2025	19:49:41.155	1		94.0993
			1	94.0993
			1	94.0993
06/05/2025	19:48:59.100	1		93.9688
			1	93.9688
			1	93.9688
06/05/2025	19:48:57.190	1		94.119
			1	94.119
			1	94.119
06/05/2025	19:48:37.561	3		94.1207
			3	94.1207
			3	94.1207
06/05/2025	19:48:17.326	11		94.1094
			11	94.1094
			11	94.1094
06/05/2025	19:48:17.229	7		94.1094
			7	94.1094
			7	94.1094
06/05/2025	19:47:52.970	3		93.9592
			3	93.9592
			3	93.9592
06/05/2025	19:47:43.110	3		94.1002
			3	94.1002
			3	94.1002
06/05/2025	19:47:25.704	1		94.0968
			1	94.0968
			1	94.0968
06/05/2025	19:46:05.809	1		94.1207
			1	94.1207
			1	94.1207
06/05/2025	19:46:01.685	1		94.1106
			1	94.1106
			1	94.1106
06/05/2025	19:45:51.816	1		94.1132
			1	94.1132
			1	94.1132
06/05/2025	19:45:50.508	4		93.9626
			4	93.9626
			4	93.9626
06/05/2025	19:45:43.164	1		94.1086
			1	94.1086
			1	94.1086
06/05/2025	19:45:29.579	6		94.1169
			6	94.1169
			6	94.1169
06/05/2025	19:45:28.979	43		94.1169
			43	94.1169
			43	94.1169
06/05/2025	19:45:10.157	2		94.1182
			2	94.1182
			2	94.1182
06/05/2025	19:44:11.691	4		93.9702
			4	93.9702
			4	93.9702
06/05/2025	19:44:08.129	65		93.973
			8	93.973
			10	93.973
			65	93.973
			1	93.973
			46	93.973
06/05/2025	19:43:25.488	1		94.1011
			1	94.1011
			1	94.1011
06/05/2025	19:43:18.451	3		93.9748
			3	93.9748
			3	93.9748
06/05/2025	19:42:54.996	5		94.1446
			5	94.1446
			5	94.1446
06/05/2025	19:42:17.148	1		94.1676
			1	94.1676
			1	94.1676
06/05/2025	19:42:15.536	1		94.1634
			1	94.1634
			1	94.1634
06/05/2025	19:41:54.207	1		94.1554
			1	94.1554
			1	94.1554
06/05/2025	19:40:57.137	3		94.1797
			3	94.1797
			3	94.1797
06/05/2025	19:40:39.225	3		94.0245
			3	94.0245
			3	94.0245
06/05/2025	19:40:22.931	11		94.1441
			11	94.1441
			11	94.1441
06/05/2025	19:40:02.902	2		94.2133
			2	94.2133
			2	94.2133
06/05/2025	19:39:36.739	10		94.2338
			10	94.2338
			10	94.2338
06/05/2025	19:39:30.050	6		94.2635
			6	94.2635
			6	94.2635
06/05/2025	19:37:41.401	3		94.2791
			3	94.2791
			3	94.2791
06/05/2025	19:37:35.365	3		94.1383
			3	94.1383
			3	94.1383
06/05/2025	19:36:50.278	2		94.3214
			2	94.3214
			2	94.3214
06/05/2025	19:36:02.167	3		94.3428
			3	94.3428
			3	94.3428
06/05/2025	19:34:44.689	3		94.3646
			3	94.3646
			3	94.3646
06/05/2025	19:33:46.827	1		94.3353
			1	94.3353
			1	94.3353
06/05/2025	19:32:52.705	2		94.3344
			2	94.3344
			2	94.3344
06/05/2025	19:31:22.612	4		94.1639
			4	94.1639
			4	94.1639
06/05/2025	19:30:59.576	2		94.3134
			2	94.3134
			2	94.3134
06/05/2025	19:30:45.991	11		94.3256
			11	94.3256
			11	94.3256
06/05/2025	19:30:35.427	2		94.3306
			2	94.3306
			2	94.3306
06/05/2025	19:30:33.007	1		94.3097
			1	94.3097
			1	94.3097
06/05/2025	19:30:21.744	2		94.2925
			2	94.2925
			2	94.2925
06/05/2025	19:30:20.334	3		94.1492
			3	94.1492
			3	94.1492
06/05/2025	19:30:18.722	3		94.2971
			3	94.2971
			3	94.2971
06/05/2025	19:30:12.587	2		94.2883
			2	94.2883
			2	94.2883
06/05/2025	19:30:10.471	1		94.2841
			1	94.2841
			1	94.2841
06/05/2025	19:29:52.162	1		94.2866
			1	94.2866
			1	94.2866
06/05/2025	19:28:32.159	4		94.2728
			4	94.2728
			4	94.2728
06/05/2025	19:28:17.869	3		94.1133
			3	94.1133
			3	94.1133
06/05/2025	19:28:12.038	3		94.2858
			3	94.2858
			3	94.2858
06/05/2025	19:27:56.831	6		94.1689
			6	94.1689
			6	94.1689
06/05/2025	19:27:24.221	2		94.2774
			2	94.2774
			2	94.2774
06/05/2025	19:27:11.242	2		94.2598
			2	94.2598
			2	94.2598
06/05/2025	19:26:56.662	4		94.2322
			4	94.2322
			4	94.2322
06/05/2025	19:26:43.959	2		94.2268
			2	94.2268
			2	94.2268
06/05/2025	19:26:14.167	4		94.1333
			4	94.1333
			4	94.1333
06/05/2025	19:25:50.517	1		94.2239
			1	94.2239
			1	94.2239
06/05/2025	19:25:30.688	6		94.2302
			6	94.2302
			6	94.2302
06/05/2025	19:25:27.771	2		94.213
			2	94.213
			2	94.213
06/05/2025	19:24:26.964	107		94.2377
			107	94.2377
			107	94.2377
06/05/2025	19:23:55.162	54		94.2235
			54	94.2235
			54	94.2235
06/05/2025	19:23:32.610	15		94.0945
			15	94.0945
			15	94.0945
06/05/2025	19:23:25.159	2		94.2599
			2	94.2599
			2	94.2599
06/05/2025	19:22:22.551	3		94.2557
			3	94.2557
			3	94.2557
06/05/2025	19:21:34.268	3		94.2975
			3	94.2975
			3	94.2975
06/05/2025	19:21:04.143	3		94.1597
			3	94.1597
			3	94.1597
06/05/2025	19:20:47.542	3		94.3001
			3	94.3001
			3	94.3001
06/05/2025	19:20:46.132	2		94.3076
			2	94.3076
			2	94.3076
06/05/2025	19:20:28.215	2		94.371
			2	94.371
			2	94.371
06/05/2025	19:20:07.273	22		94.3844
			22	94.3844
			22	94.3844
06/05/2025	19:20:00.332	1		94.3882
			1	94.3882
			1	94.3882
06/05/2025	19:19:25.621	1		94.3886
			1	94.3886
			1	94.3886
06/05/2025	19:18:59.511	3		94.2292
			3	94.2292
			3	94.2292
06/05/2025	19:18:50.789	5		94.3882
			5	94.3882
			5	94.3882
06/05/2025	19:18:45.253	8		94.3961
			8	94.3961
			8	94.3961
06/05/2025	19:17:57.044	2		94.3961
			2	94.3961
			2	94.3961
06/05/2025	19:17:52.516	2		94.4053
			2	94.4053
			2	94.4053
06/05/2025	19:17:04.615	60		94.3831
			60	94.3831
			60	94.3831
06/05/2025	19:16:54.441	3		94.2572
			3	94.2572
			3	94.2572
06/05/2025	19:16:38.141	4		94.4099
			4	94.4099
			4	94.4099
06/05/2025	19:16:21.538	3		94.4367
			3	94.4367
			3	94.4367
06/05/2025	19:15:05.464	13		94.4077
			13	94.4077
			13	94.4077
06/05/2025	19:14:01.783	22		94.4185
			22	94.4185
			22	94.4185
06/05/2025	19:13:49.703	4		94.4148
			4	94.4148
			4	94.4148
06/05/2025	19:13:46.484	4		94.2688
			4	94.2688
			4	94.2688
06/05/2025	19:13:20.930	6		94.4122
			6	94.4122
			6	94.4122
06/05/2025	19:12:41.790	4		94.4123
			4	94.4123
			4	94.4123
06/05/2025	19:11:38.409	1		94.3532
			1	94.3532
			1	94.3532
06/05/2025	19:11:08.739	172		94.4206
			172	94.4206
			172	94.4206
06/05/2025	19:10:09.780	2		94.2499
			2	94.2499
			2	94.2499
06/05/2025	19:09:01.662	7		94.424
			7	94.424
			7	94.424
06/05/2025	19:08:53.011	1		94.3959
			1	94.3959
			1	94.3959
06/05/2025	19:07:46.500	1		94.3946
			1	94.3946
			1	94.3946
06/05/2025	19:07:34.528	1		94.3791
			1	94.3791
			1	94.3791
06/05/2025	19:07:28.789	16		94.2385
			16	94.2385
			16	94.2385
06/05/2025	19:06:34.048	1		94.3811
			1	94.3811
			1	94.3811
06/05/2025	19:06:30.609	3		94.2343
			3	94.2343
			3	94.2343
06/05/2025	19:06:11.690	7		94.4477
			7	94.4477
			7	94.4477
06/05/2025	19:06:06.360	2		94.4351
			2	94.4351
			2	94.4351
06/05/2025	19:04:59.357	1		94.3727
			1	94.3727
			1	94.3727
06/05/2025	19:04:31.775	8		94.4367
			8	94.4367
			8	94.4367
06/05/2025	19:03:22.529	3		94.337
			3	94.337
			3	94.337
06/05/2025	19:03:22.326	7		94.4882
			7	94.4882
			7	94.4882
06/05/2025	19:03:09.453	2		94.4635
			2	94.4635
			2	94.4635
06/05/2025	19:02:57.983	1		94.4525
			1	94.4525
			1	94.4525
06/05/2025	19:02:24.471	11		94.4537
			11	94.4537
			11	94.4537
06/05/2025	19:02:20.244	3		94.3172
			3	94.3172
			3	94.3172
06/05/2025	19:01:51.962	1		94.3783
			1	94.3783
			1	94.3783
06/05/2025	19:01:48.040	1		94.3724
			1	94.3724
			1	94.3724
06/05/2025	19:01:38.083	1		94.3783
			1	94.3783
			1	94.3783
06/05/2025	19:01:32.748	3		94.3838
			3	94.3838
			3	94.3838
06/05/2025	19:01:17.875	4		94.2394
			4	94.2394
			4	94.2394
06/05/2025	19:01:16.660	3		94.3934
			3	94.3934
			3	94.3934
06/05/2025	19:00:38.020	1		94.3896
			1	94.3896
			1	94.3896
06/05/2025	19:00:37.315	2		94.3896
			2	94.3896
			2	94.3896
06/05/2025	19:00:15.084	3		94.39
			3	94.39
			3	94.39
06/05/2025	19:00:13.771	3		94.2374
			3	94.2374
			3	94.2374
06/05/2025	19:00:12.466	2		94.3863
			2	94.3863
			2	94.3863
06/05/2025	18:59:55.065	80		94.3758
			80	94.3758
			80	94.3758
06/05/2025	18:59:49.831	4		94.3628
			4	94.3628
			4	94.3628
06/05/2025	18:59:20.242	1		94.3783
			1	94.3783
			1	94.3783
06/05/2025	18:58:33.056	1		94.4042
			1	94.4042
			1	94.4042
06/05/2025	18:57:55.588	20		94.2533
			20	94.2533
			20	94.2533
06/05/2025	18:57:22.618	32		94.3829
			32	94.3829
			32	94.3829
06/05/2025	18:57:04.415	5		94.2236
			5	94.2236
			5	94.2236
06/05/2025	18:56:42.482	1		94.3671
			1	94.3671
			1	94.3671
06/05/2025	18:56:42.179	6		94.3671
			6	94.3671
			6	94.3671
06/05/2025	18:56:35.542	3		94.3646
			3	94.3646
			3	94.3646
06/05/2025	18:56:29.610	1		94.3629
			1	94.3629
			1	94.3629
06/05/2025	18:56:24.580	11		94.214
			11	94.214
			11	94.214
06/05/2025	18:56:16.836	1		94.3763
			1	94.3763
			1	94.3763
06/05/2025	18:56:13.710	6		94.3801
			6	94.3801
			6	94.3801
06/05/2025	18:55:05.305	4		94.3973
			4	94.3973
			4	94.3973
06/05/2025	18:54:57.757	3		94.2451
			3	94.2451
			3	94.2451
06/05/2025	18:54:44.781	2		94.4019
			2	94.4019
			2	94.4019
06/05/2025	18:54:11.969	1		94.4178
			1	94.4178
			1	94.4178
06/05/2025	18:54:09.758	3		94.4103
			3	94.4103
			3	94.4103
06/05/2025	18:53:54.568	4		94.2383
			4	94.2383
			4	94.2383
06/05/2025	18:53:40.676	1		94.3834
			1	94.3834
			1	94.3834
06/05/2025	18:53:32.227	4		94.3889
			4	94.3889
			4	94.3889
06/05/2025	18:53:14.316	1		94.3671
			1	94.3671
			1	94.3671
06/05/2025	18:51:33.281	11		94.4181
			11	94.4181
			11	94.4181
06/05/2025	18:51:25.439	4		94.4348
			4	94.4348
			4	94.4348
06/05/2025	18:51:00.781	3		94.4402
			3	94.4402
			3	94.4402
06/05/2025	18:50:50.108	8		94.4486
			8	94.4486
			8	94.4486
06/05/2025	18:50:43.764	4		94.3168
			4	94.3168
			4	94.3168
06/05/2025	18:50:42.459	5		94.465
			5	94.465
			5	94.465
06/05/2025	18:50:15.486	2		94.4726
			2	94.4726
			2	94.4726
06/05/2025	18:49:47.520	1		94.5387
			1	94.5387
			1	94.5387
06/05/2025	18:49:42.493	21		94.5437
			21	94.5437
			21	94.5437
06/05/2025	18:49:40.284	4		94.532
			4	94.532
			4	94.532
06/05/2025	18:49:30.624	1		94.5274
			1	94.5274
			1	94.5274
06/05/2025	18:49:17.167	1		94.5282
			1	94.5282
			1	94.5282
06/05/2025	18:49:09.487	1		94.5358
			1	94.5358
			1	94.5358
06/05/2025	18:47:47.566	7		94.5015
			7	94.5015
			7	94.5015
06/05/2025	18:47:22.605	4		94.4948
			4	94.4948
			4	94.4948
06/05/2025	18:46:59.382	5		94.509
			5	94.509
			5	94.509
06/05/2025	18:46:31.261	4		94.4634
			4	94.4634
			4	94.4634
06/05/2025	18:46:29.146	3		94.3206
			3	94.3206
			3	94.3206
06/05/2025	18:46:17.877	1		94.5229
			1	94.5229
			1	94.5229
06/05/2025	18:46:10.433	3		94.5065
			3	94.5065
			3	94.5065
06/05/2025	18:45:59.469	3		94.5157
			3	94.5157
			3	94.5157
06/05/2025	18:45:52.125	22		94.3595
			22	94.3595
			22	94.3595
06/05/2025	18:45:43.468	1		94.3432
			1	94.3432
			1	94.3432
06/05/2025	18:45:22.636	1		94.4977
			1	94.4977
			1	94.4977
06/05/2025	18:45:16.398	1		94.3637
			1	94.3637
			1	94.3637
06/05/2025	18:44:22.454	1		94.5191
			1	94.5191
			1	94.5191
06/05/2025	18:44:15.507	3		94.5564
			3	94.5564
			3	94.5564
06/05/2025	18:43:39.601	2		94.4274
			2	94.4274
			2	94.4274
06/05/2025	18:43:35.873	3		94.6097
			3	94.6097
			3	94.6097
06/05/2025	18:43:27.418	3		94.6177
			3	94.6177
			3	94.6177
06/05/2025	18:42:47.262	1		94.4378
			1	94.4378
			1	94.4378
06/05/2025	18:41:14.085	5		94.5014
			5	94.5014
			5	94.5014
06/05/2025	18:40:49.015	3		94.6654
			3	94.6654
			3	94.6654
06/05/2025	18:40:39.964	3		94.6574
			3	94.6574
			3	94.6574
06/05/2025	18:40:28.379	5		94.6675
			5	94.6675
			5	94.6675
06/05/2025	18:40:22.948	1		94.6524
			1	94.6524
			1	94.6524
06/05/2025	18:40:11.467	4		94.6491
			4	94.6491
			4	94.6491
06/05/2025	18:40:01.801	5		94.6294
			5	94.6294
			5	94.6294
06/05/2025	18:39:40.565	1		94.6353
			1	94.6353
			1	94.6353
06/05/2025	18:39:28.690	3		94.4918
			3	94.4918
			3	94.4918
06/05/2025	18:39:12.501	5		94.6725
			5	94.6725
			5	94.6725
06/05/2025	18:38:43.289	67		94.7366
			67	94.7366
			67	94.7366
06/05/2025	18:38:04.255	3		94.4588
			3	94.4588
			3	94.4588
06/05/2025	18:37:52.176	3		94.6085
			3	94.6085
			3	94.6085
06/05/2025	18:37:22.892	2		94.6316
			2	94.6316
			2	94.6316
06/05/2025	18:37:20.580	7		94.6328
			7	94.6328
			7	94.6328
06/05/2025	18:37:01.478	3		94.4823
			3	94.4823
			3	94.4823
06/05/2025	18:36:47.982	1		94.6508
			1	94.6508
			1	94.6508
06/05/2025	18:36:30.369	22		94.4986
			22	94.4986
			22	94.4986
06/05/2025	18:35:42.901	3		94.6261
			3	94.6261
			3	94.6261
06/05/2025	18:35:38.551	6		94.6403
			6	94.6403
			6	94.6403
06/05/2025	18:35:30.692	2		94.6533
			2	94.6533
			2	94.6533
06/05/2025	18:35:08.147	1		94.66
			1	94.66
			1	94.66
06/05/2025	18:35:04.323	1		94.6487
			1	94.6487
			1	94.6487
06/05/2025	18:34:54.968	1		94.6524
			1	94.6524
			1	94.6524
06/05/2025	18:34:50.947	4		94.6486
			4	94.6486
			4	94.6486
06/05/2025	18:34:23.269	1		94.6381
			1	94.6381
			1	94.6381
06/05/2025	18:33:46.044	6		94.6866
			6	94.6866
			6	94.6866
06/05/2025	18:33:21.099	5		94.493
			5	94.493
			5	94.493
06/05/2025	18:30:45.338	4		94.4344
			4	94.4344
			4	94.4344
06/05/2025	18:29:59.043	2		94.6021
			2	94.6021
			2	94.6021
06/05/2025	18:29:51.895	2		94.5941
			2	94.5941
			2	94.5941
06/05/2025	18:29:02.482	1		94.6418
			1	94.6418
			1	94.6418
06/05/2025	18:28:43.354	1		94.6573
			1	94.6573
			1	94.6573
06/05/2025	18:28:42.247	6		94.6527
			6	94.6527
			6	94.6527
06/05/2025	18:28:39.632	3		94.4992
			3	94.4992
			3	94.4992
06/05/2025	18:28:08.939	1		94.6514
			1	94.6514
			1	94.6514
06/05/2025	18:27:37.337	1		94.6409
			1	94.6409
			1	94.6409
06/05/2025	18:27:26.569	3		94.6749
			3	94.6749
			3	94.6749
06/05/2025	18:27:01.709	16		94.6414
			16	94.6414
			16	94.6414
06/05/2025	18:26:37.549	3		94.6318
			3	94.6318
			3	94.6318
06/05/2025	18:25:43.913	1		94.5815
			1	94.5815
			1	94.5815
06/05/2025	18:25:30.341	3		94.4803
			3	94.4803
			3	94.4803
06/05/2025	18:25:25.500	6		94.6434
			6	94.6434
			6	94.6434
06/05/2025	18:24:48.974	1		94.6049
			1	94.6049
			1	94.6049
06/05/2025	18:24:46.061	1		94.599
			1	94.599
			1	94.599
06/05/2025	18:24:39.422	2		94.6191
			2	94.6191
			2	94.6191
06/05/2025	18:24:18.483	1		94.6337
			1	94.6337
			1	94.6337
06/05/2025	18:23:33.323	6		94.6748
			6	94.6748
			6	94.6748
06/05/2025	18:23:25.358	4		94.5113
			4	94.5113
			4	94.5113
06/05/2025	18:23:15.397	11		94.6451
			11	94.6451
			11	94.6451
06/05/2025	18:23:11.275	4		94.6371
			4	94.6371
			4	94.6371
06/05/2025	18:22:15.423	2		94.7193
			2	94.7193
			2	94.7193
06/05/2025	18:21:51.471	1		94.666
			1	94.666
			1	94.666
06/05/2025	18:21:22.590	1		94.738
			1	94.738
			1	94.738
06/05/2025	18:20:59.956	6		94.7787
			6	94.7787
			6	94.7787
06/05/2025	18:20:08.609	4		94.78
			4	94.78
			4	94.78
06/05/2025	18:19:10.879	4		94.7898
			4	94.7898
			4	94.7898
06/05/2025	18:18:43.803	3		94.9219
			3	94.9219
			3	94.9219
06/05/2025	18:18:11.715	1		94.9689
			1	94.9689
			1	94.9689
06/05/2025	18:16:16.322	1		94.9783
			1	94.9783
			1	94.9783
06/05/2025	18:16:14.308	15		94.8208
			15	94.8208
			15	94.8208
06/05/2025	18:15:58.915	1		95.032
			1	95.032
			1	95.032
06/05/2025	18:15:53.981	2		95.0528
			2	95.0528
			2	95.0528
06/05/2025	18:15:46.131	2		95.0453
			2	95.0453
			2	95.0453
06/05/2025	18:15:36.678	1		95.0647
			1	95.0647
			1	95.0647
06/05/2025	18:14:57.944	1		95.1178
			1	95.1178
			1	95.1178
06/05/2025	18:14:17.502	2		95.1522
			2	95.1522
			2	95.1522
06/05/2025	18:13:50.737	3		95.094
			3	95.094
			3	95.094
06/05/2025	18:13:42.081	1		94.9359
			1	94.9359
			1	94.9359
06/05/2025	18:13:02.010	2		94.8736
			2	94.8736
			2	94.8736
06/05/2025	18:12:52.559	3		94.7243
			3	94.7243
			3	94.7243
06/05/2025	18:12:48.655	15		94.8648
			15	94.8648
			15	94.8648
06/05/2025	18:12:21.456	2		94.8765
			2	94.8765
			2	94.8765
06/05/2025	18:11:25.787	2		94.7797
			2	94.7797
			2	94.7797
06/05/2025	18:10:53.684	20		94.6703
			20	94.6703
			20	94.6703
06/05/2025	18:10:27.921	6		94.6532
			6	94.6532
			6	94.6532
06/05/2025	18:09:36.779	1		94.6615
			1	94.6615
			1	94.6615
06/05/2025	18:09:35.068	2		94.6644
			2	94.6644
			2	94.6644
06/05/2025	18:08:40.205	3		94.5478
			3	94.5478
			3	94.5478
06/05/2025	18:08:05.285	1		94.742
			1	94.742
			1	94.742
06/05/2025	18:08:03.169	53		94.7441
			53	94.7441
			53	94.7441
06/05/2025	18:07:46.366	1		94.7491
			1	94.7491
			1	94.7491
06/05/2025	18:06:17.919	1		94.7499
			1	94.7499
			1	94.7499
06/05/2025	18:05:40.791	2		94.7269
			2	94.7269
			2	94.7269
06/05/2025	18:05:31.520	3		94.5766
			3	94.5766
			3	94.5766
06/05/2025	18:05:03.946	1		94.7048
			1	94.7048
			1	94.7048
06/05/2025	18:04:37.983	1		94.7183
			1	94.7183
			1	94.7183
06/05/2025	18:04:26.823	6		94.7137
			6	94.7137
			6	94.7137
06/05/2025	18:03:22.198	1		94.5048
			1	94.5048
			1	94.5048
06/05/2025	18:03:21.897	3		94.6562
			3	94.6562
			3	94.6562
06/05/2025	18:03:02.872	3		94.6566
			3	94.6566
			3	94.6566
06/05/2025	18:01:25.959	2		94.609
			2	94.609
			2	94.609
06/05/2025	18:00:54.560	10		94.4777
			10	94.4777
			10	94.4777
06/05/2025	18:00:18.742	5		94.6124
			5	94.6124
			5	94.6124
06/05/2025	17:59:52.897	3		94.594
			3	94.594
			3	94.594
06/05/2025	17:59:36.075	1		94.5864
			1	94.5864
			1	94.5864
06/05/2025	17:59:10.024	4		94.4405
			4	94.4405
			4	94.4405
06/05/2025	17:58:55.332	2		94.6383
			2	94.6383
			2	94.6383
06/05/2025	17:58:50.103	13		94.6354
			13	94.6354
			13	94.6354
06/05/2025	17:58:03.093	1		94.6534
			1	94.6534
			1	94.6534
06/05/2025	17:57:29.588	2		94.6358
			2	94.6358
			2	94.6358
06/05/2025	17:57:00.510	1		94.6132
			1	94.6132
			1	94.6132
06/05/2025	17:54:57.043	3		94.4977
			3	94.4977
			1	94.4977
			2	94.4977
06/05/2025	17:54:34.203	6		94.6395
			6	94.6395
			6	94.6395
06/05/2025	17:53:52.835	1		94.6315
			1	94.6315
			1	94.6315
06/05/2025	17:53:26.167	4		94.6558
			4	94.6558
			4	94.6558
06/05/2025	17:53:07.861	20		94.6579
			20	94.6579
			20	94.6579
06/05/2025	17:52:50.634	1		94.6358
			1	94.6358
			1	94.6358
06/05/2025	17:52:24.465	32		94.6701
			32	94.6701
			32	94.6701
06/05/2025	17:51:44.308	22		94.67
			22	94.67
			22	94.67
06/05/2025	17:51:26.894	1		94.5538
			1	94.5538
			1	94.5538
06/05/2025	17:50:50.763	23		94.5846
			23	94.5846
			23	94.5846
06/05/2025	17:49:57.638	2		94.7626
			2	94.7626
			2	94.7626
06/05/2025	17:49:06.906	6		94.7576
			6	94.7576
			6	94.7576
06/05/2025	17:48:41.243	3		94.601
			3	94.601
			3	94.601
06/05/2025	17:48:21.822	2		94.7664
			2	94.7664
			2	94.7664
06/05/2025	17:45:31.365	3		94.5584
			3	94.5584
			3	94.5584
06/05/2025	17:44:46.573	4		94.5271
			4	94.5271
			4	94.5271
06/05/2025	17:44:26.150	7		94.6768
			7	94.6768
			7	94.6768
06/05/2025	17:42:18.141	1		94.7698
			1	94.7698
			1	94.7698
06/05/2025	17:42:17.140	1		94.764
			1	94.764
			1	94.764
06/05/2025	17:41:37.198	1		94.7971
			1	94.7971
			1	94.7971
06/05/2025	17:41:17.881	3		94.6852
			3	94.6852
			3	94.6852
06/05/2025	17:41:09.537	1		94.8272
			1	94.8272
			1	94.8272
06/05/2025	17:40:58.627	7		94.8243
			7	94.8243
			7	94.8243
06/05/2025	17:40:53.639	2		94.8336
			2	94.8336
			2	94.8336
06/05/2025	17:40:39.255	1		94.8395
			1	94.8395
			1	94.8395
06/05/2025	17:39:08.810	3		94.7061
			3	94.7061
			3	94.7061
06/05/2025	17:38:52.312	2		94.8437
			2	94.8437
			2	94.8437
06/05/2025	17:38:47.380	1		94.8416
			1	94.8416
			1	94.8416
06/05/2025	17:38:32.285	3		94.8329
			3	94.8329
			3	94.8329
06/05/2025	17:38:08.240	53		94.8252
			53	94.8252
			53	94.8252
06/05/2025	17:37:01.626	3		94.6779
			3	94.6779
			3	94.6779
06/05/2025	17:37:01.316	3		94.8295
			3	94.8295
			3	94.8295
06/05/2025	17:36:50.748	2		94.8165
			2	94.8165
			2	94.8165
06/05/2025	17:36:10.984	1		94.8253
			1	94.8253
			1	94.8253
06/05/2025	17:35:04.562	1		94.8647
			1	94.8647
			1	94.8647
06/05/2025	17:34:22.785	1		94.8195
			1	94.8195
			1	94.8195
06/05/2025	17:34:02.152	3		94.6392
			3	94.6392
			1	94.6392
			1	94.6392
			1	94.6392
06/05/2025	17:33:21.376	2		94.7341
			2	94.7341
			2	94.7341
06/05/2025	17:32:40.392	4		94.7446
			3	94.7446
			1	94.7446
			4	94.7446
06/05/2025	17:31:37.895	1		94.7651
			1	94.7651
			1	94.7651
06/05/2025	17:30:41.575	3		94.6741
			3	94.6741
			3	94.6741
06/05/2025	17:29:39.274	4		94.7199
			4	94.7199
			4	94.7199
06/05/2025	17:29:20.861	2		94.7239
			2	94.7239
			2	94.7239

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: 94.001 / Ask: 94.1516
Volume: 19 942
-1.23%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 19:54:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice