Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3559

3275

104,9399

Date	Heure	Volume	Volume de transactions	Cours
05/08/2025	15:27:05,471	1		104,9399
			1	104,9399
			1	104,9399
05/08/2025	15:26:53,498	24		104,9299
			24	104,9299
			24	104,9299
05/08/2025	15:26:47,826	3		104,9101
			3	104,9101
			3	104,9101
05/08/2025	15:26:26,732	1		104,9349
			1	104,9349
			1	104,9349
05/08/2025	15:26:21,396	1		104,9349
			1	104,9349
			1	104,9349
05/08/2025	15:26:19,988	1		104,9349
			1	104,9349
			1	104,9349
05/08/2025	15:26:15,732	107		104,9301
			107	104,9301
			107	104,9301
05/08/2025	15:26:13,947	1		104,9549
			1	104,9549
			1	104,9549
05/08/2025	15:25:34,189	1		104,9649
			1	104,9649
			1	104,9649
05/08/2025	15:25:31,686	107		104,9649
			107	104,9649
			107	104,9649
05/08/2025	15:25:23,427	2		104,9699
			2	104,9699
			2	104,9699
05/08/2025	15:25:21,513	6		104,9451
			6	104,9451
			6	104,9451
05/08/2025	15:25:10,445	1		104,9599
			1	104,9599
			1	104,9599
05/08/2025	15:25:01,998	1		104,9699
			1	104,9699
			1	104,9699
05/08/2025	15:24:48,299	3		104,9251
			3	104,9251
			3	104,9251
05/08/2025	15:24:34,720	3		104,94
			3	104,94
			3	104,94
05/08/2025	15:24:21,821	1		104,9399
			1	104,9399
			1	104,9399
05/08/2025	15:23:58,174	2		104,9599
			2	104,9599
			2	104,9599
05/08/2025	15:23:46,597	1		104,9599
			1	104,9599
			1	104,9599
05/08/2025	15:23:43,881	1		104,9599
			1	104,9599
			1	104,9599
05/08/2025	15:23:33,308	1		104,9402
			1	104,9402
			1	104,9402
05/08/2025	15:23:28,487	5		104,9699
			5	104,9699
			5	104,9699
05/08/2025	15:23:01,806	1		104,9949
			1	104,9949
			1	104,9949
05/08/2025	15:21:48,124	3		104,9751
			3	104,9751
			3	104,9751
05/08/2025	15:21:19,436	4		105,0049
			4	105,0049
			4	105,0049
05/08/2025	15:20:00,539	1		105,0499
			1	105,0499
			1	105,0499
05/08/2025	15:19:56,911	1		105,0599
			1	105,0599
			1	105,0599
05/08/2025	15:19:54,458	23		105,0351
			23	105,0351
			23	105,0351
05/08/2025	15:19:52,589	2		105,0599
			2	105,0599
			2	105,0599
05/08/2025	15:18:49,080	3		105,0301
			3	105,0301
			3	105,0301
05/08/2025	15:18:41,021	13		105,0499
			13	105,0499
			13	105,0499
05/08/2025	15:18:35,998	1		105,0449
			1	105,0449
			1	105,0449
05/08/2025	15:18:29,160	1		105,0399
			1	105,0399
			1	105,0399
05/08/2025	15:17:55,643	1		105,0199
			1	105,0199
			1	105,0199
05/08/2025	15:17:41,656	1		105,0149
			1	105,0149
			1	105,0149
05/08/2025	15:17:35,008	1		104,9899
			1	104,9899
			1	104,9899
05/08/2025	15:17:17,500	1		104,9899
			1	104,9899
			1	104,9899
05/08/2025	15:17:10,964	1		104,9899
			1	104,9899
			1	104,9899
05/08/2025	15:16:40,256	5		104,9899
			5	104,9899
			5	104,9899
05/08/2025	15:16:39,550	1		104,9751
			1	104,9751
			1	104,9751
05/08/2025	15:15:18,649	3		104,9801
			3	104,9801
			3	104,9801
05/08/2025	15:15:11,708	1		104,9949
			1	104,9949
			1	104,9949
05/08/2025	15:14:41,920	3		105,0099
			3	105,0099
			3	105,0099
05/08/2025	15:14:41,329	3		105,0099
			3	105,0099
			3	105,0099
05/08/2025	15:14:16,258	1		104,9999
			1	104,9999
			1	104,9999
05/08/2025	15:14:09,537	15		105,00
			15	105,00
			15	105,00
05/08/2025	15:14:07,296	2		104,9901
			2	104,9901
			2	104,9901
05/08/2025	15:13:53,311	1		105,0299
			1	105,0299
			1	105,0299
05/08/2025	15:13:53,112	1		105,0299
			1	105,0299
			1	105,0299
05/08/2025	15:13:35,306	2		105,0349
			2	105,0349
			2	105,0349
05/08/2025	15:13:33,191	1		105,0299
			1	105,0299
			1	105,0299
05/08/2025	15:13:05,030	1		105,0299
			1	105,0299
			1	105,0299
05/08/2025	15:12:47,910	3		105,0001
			3	105,0001
			3	105,0001
05/08/2025	15:12:29,690	1		105,0199
			1	105,0199
			1	105,0199
05/08/2025	15:12:27,678	1		105,0149
			1	105,0149
			1	105,0149
05/08/2025	15:11:26,990	1		105,0349
			1	105,0349
			1	105,0349
05/08/2025	15:11:23,063	16		105,0051
			16	105,0051
			16	105,0051
05/08/2025	15:11:11,797	1		105,0249
			1	105,0249
			1	105,0249
05/08/2025	15:10:23,493	10		105,0399
			10	105,0399
			10	105,0399
05/08/2025	15:10:15,182	1		105,0399
			1	105,0399
			1	105,0399
05/08/2025	15:09:58,338	3		105,0449
			3	105,0449
			3	105,0449
05/08/2025	15:09:23,014	4		105,0399
			4	105,0399
			4	105,0399
05/08/2025	15:07:48,297	3		105,0501
			3	105,0501
			3	105,0501
05/08/2025	15:07:39,212	3		105,0649
			3	105,0649
			3	105,0649
05/08/2025	15:07:36,022	1		105,0649
			1	105,0649
			1	105,0649
05/08/2025	15:07:28,877	10		105,0599
			10	105,0599
			10	105,0599
05/08/2025	15:07:28,472	1		105,0599
			1	105,0599
			1	105,0599
05/08/2025	15:07:24,344	1		105,0599
			1	105,0599
			1	105,0599
05/08/2025	15:06:46,915	1		105,0399
			1	105,0399
			1	105,0399
05/08/2025	15:06:32,223	1		105,0499
			1	105,0499
			1	105,0499
05/08/2025	15:04:42,612	1		105,0549
			1	105,0549
			1	105,0549
05/08/2025	15:04:21,778	9		105,0499
			9	105,0499
			9	105,0499
05/08/2025	15:04:19,439	1		105,0499
			1	105,0499
			1	105,0499
05/08/2025	15:04:03,145	1		105,0351
			1	105,0351
			1	105,0351
05/08/2025	15:03:48,035	3		105,0451
			3	105,0451
			3	105,0451
05/08/2025	15:03:37,386	5		105,0749
			5	105,0749
			5	105,0749
05/08/2025	15:03:28,053	1		105,0649
			1	105,0649
			1	105,0649
05/08/2025	15:03:27,816	1		105,0649
			1	105,0649
			1	105,0649
05/08/2025	15:03:11,833	1		105,0599
			1	105,0599
			1	105,0599
05/08/2025	15:02:50,489	1		105,0649
			1	105,0649
			1	105,0649
05/08/2025	15:02:48,184	3		105,0451
			3	105,0451
			3	105,0451
05/08/2025	15:02:46,338	2		105,0599
			2	105,0599
			2	105,0599
05/08/2025	15:02:43,761	135		105,0649
			135	105,0649
			135	105,0649
05/08/2025	15:02:27,159	1		105,0549
			1	105,0549
			1	105,0549
05/08/2025	15:02:26,858	1		105,0549
			1	105,0549
			1	105,0549
05/08/2025	15:01:56,473	1		105,0749
			1	105,0749
			1	105,0749
05/08/2025	15:01:54,964	1		105,0849
			1	105,0849
			1	105,0849
05/08/2025	15:01:54,141	2		105,0849
			2	105,0849
			2	105,0849
05/08/2025	15:01:18,350	4		105,1001
			4	105,1001
			4	105,1001
05/08/2025	15:01:02,519	1		105,1149
			1	105,1149
			1	105,1149
05/08/2025	15:00:56,516	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	15:00:56,014	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	14:59:52,213	2		105,1099
			2	105,1099
			2	105,1099
05/08/2025	14:59:30,026	2		105,0999
			2	105,0999
			2	105,0999
05/08/2025	14:58:45,105	1		105,1099
			1	105,1099
			1	105,1099
05/08/2025	14:58:27,606	1		105,1049
			1	105,1049
			1	105,1049
05/08/2025	14:57:41,332	1		105,0899
			1	105,0899
			1	105,0899
05/08/2025	14:57:37,307	1		105,0899
			1	105,0899
			1	105,0899
05/08/2025	14:57:05,710	10		105,1099
			10	105,1099
			10	105,1099
05/08/2025	14:57:03,998	1		105,0701
			1	105,0701
			1	105,0701
05/08/2025	14:56:46,796	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	14:56:36,934	8		105,0801
			8	105,0801
			8	105,0801
05/08/2025	14:56:17,923	3		105,0851
			3	105,0851
			3	105,0851
05/08/2025	14:56:10,272	6		105,1249
			6	105,1249
			6	105,1249
05/08/2025	14:55:58,501	2		105,1149
			2	105,1149
			2	105,1149
05/08/2025	14:55:30,737	1		105,0751
			1	105,0751
			1	105,0751
05/08/2025	14:55:28,041	1		105,0999
			1	105,0999
			1	105,0999
05/08/2025	14:55:18,472	10		105,1099
			10	105,1099
			10	105,1099
05/08/2025	14:54:23,951	2		105,1051
			2	105,1051
			2	105,1051
05/08/2025	14:54:03,416	1		105,1299
			1	105,1299
			1	105,1299
05/08/2025	14:53:54,768	2		105,1299
			2	105,1299
			2	105,1299
05/08/2025	14:53:46,226	2		105,1199
			2	105,1199
			2	105,1199
05/08/2025	14:53:44,614	1		105,1199
			1	105,1199
			1	105,1199
05/08/2025	14:53:43,002	5		105,1149
			5	105,1149
			5	105,1149
05/08/2025	14:53:17,459	3		105,0901
			3	105,0901
			3	105,0901
05/08/2025	14:53:04,583	19		105,1249
			19	105,1249
			19	105,1249
05/08/2025	14:53:02,868	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	14:52:10,159	1		105,1699
			1	105,1699
			1	105,1699
05/08/2025	14:52:04,524	1		105,1849
			1	105,1849
			1	105,1849
05/08/2025	14:51:59,700	4		105,1351
			4	105,1351
			4	105,1351
05/08/2025	14:51:40,287	1		105,1501
			1	105,1501
			1	105,1501
05/08/2025	14:50:48,842	3		105,1001
			3	105,1001
			3	105,1001
05/08/2025	14:50:45,921	18		105,0901
			18	105,0901
			18	105,0901
05/08/2025	14:50:41,798	5		105,1099
			5	105,1099
			5	105,1099
05/08/2025	14:50:27,202	1		105,1099
			1	105,1099
			1	105,1099
05/08/2025	14:50:26,398	1		105,1099
			1	105,1099
			1	105,1099
05/08/2025	14:50:21,572	1		105,1099
			1	105,1099
			1	105,1099
05/08/2025	14:49:44,998	1		105,0599
			1	105,0599
			1	105,0599
05/08/2025	14:49:11,231	1		105,0651
			1	105,0651
			1	105,0651
05/08/2025	14:49:02,984	1		105,0849
			1	105,0849
			1	105,0849
05/08/2025	14:47:55,180	35		105,1099
			35	105,1099
			35	105,1099
05/08/2025	14:47:47,434	3		105,0901
			3	105,0901
			3	105,0901
05/08/2025	14:47:40,398	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	14:47:08,400	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	14:46:36,214	1		105,1051
			1	105,1051
			1	105,1051
05/08/2025	14:46:29,574	1		105,1299
			1	105,1299
			1	105,1299
05/08/2025	14:46:00,897	48		105,1449
			48	105,1449
			48	105,1449
05/08/2025	14:45:26,583	2		105,1349
			2	105,1349
			2	105,1349
05/08/2025	14:45:17,318	3		105,0951
			3	105,0951
			3	105,0951
05/08/2025	14:44:51,367	10		105,1099
			10	105,1099
			10	105,1099
05/08/2025	14:44:42,208	8		105,1099
			8	105,1099
			8	105,1099
05/08/2025	14:44:13,542	6		105,1199
			6	105,1199
			6	105,1199
05/08/2025	14:44:04,891	3		105,1299
			3	105,1299
			3	105,1299
05/08/2025	14:43:41,653	1		105,1299
			1	105,1299
			1	105,1299
05/08/2025	14:43:37,024	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	14:43:25,659	5		105,1299
			5	105,1299
			5	105,1299
05/08/2025	14:43:18,414	3		105,1251
			3	105,1251
			3	105,1251
05/08/2025	14:42:59,497	1		105,1201
			1	105,1201
			1	105,1201
05/08/2025	14:42:55,673	1		105,1599
			1	105,1599
			1	105,1599
05/08/2025	14:42:34,207	1		105,1649
			1	105,1649
			1	105,1649
05/08/2025	14:42:30,620	5		105,1649
			5	105,1649
			5	105,1649
05/08/2025	14:42:24,687	5		105,1699
			5	105,1699
			5	105,1699
05/08/2025	14:42:04,970	6		105,1599
			6	105,1599
			6	105,1599
05/08/2025	14:41:59,822	2		105,1749
			2	105,1749
			2	105,1749
05/08/2025	14:41:44,326	6		105,1749
			6	105,1749
			6	105,1749
05/08/2025	14:41:42,113	1		105,1749
			1	105,1749
			1	105,1749
05/08/2025	14:41:18,422	2		105,1749
			2	105,1749
			2	105,1749
05/08/2025	14:41:03,683	1		105,1849
			1	105,1849
			1	105,1849
05/08/2025	14:40:54,718	5		105,1899
			5	105,1899
			5	105,1899
05/08/2025	14:40:46,867	2		105,1601
			2	105,1601
			2	105,1601
05/08/2025	14:40:40,325	1		105,1799
			1	105,1799
			1	105,1799
05/08/2025	14:40:14,442	10		105,1451
			10	105,1451
			10	105,1451
05/08/2025	14:39:56,832	8		105,1501
			8	105,1501
			8	105,1501
05/08/2025	14:39:25,005	2		105,1651
			2	105,1651
			2	105,1651
05/08/2025	14:39:19,370	3		105,1551
			3	105,1551
			3	105,1551
05/08/2025	14:39:12,737	1		105,1699
			1	105,1699
			1	105,1699
05/08/2025	14:39:12,031	1		105,1699
			1	105,1699
			1	105,1699
05/08/2025	14:38:30,249	2		105,1699
			2	105,1699
			2	105,1699
05/08/2025	14:37:44,964	14		105,1151
			14	105,1151
			14	105,1151
05/08/2025	14:37:06,109	1		105,1199
			1	105,1199
			1	105,1199
05/08/2025	14:36:52,619	4		105,1449
			4	105,1449
			4	105,1449
05/08/2025	14:36:49,293	143		105,1449
			143	105,1449
			143	105,1449
05/08/2025	14:36:49,093	4		105,1449
			4	105,1449
			4	105,1449
05/08/2025	14:36:42,754	1		105,1449
			1	105,1449
			1	105,1449
05/08/2025	14:36:19,101	1		105,1499
			1	105,1499
			1	105,1499
05/08/2025	14:36:07,118	1		105,1649
			1	105,1649
			1	105,1649
05/08/2025	14:35:48,590	3		105,1501
			3	105,1501
			3	105,1501
05/08/2025	14:35:41,339	1		105,1749
			1	105,1749
			1	105,1749
05/08/2025	14:35:14,479	3		105,1799
			3	105,1799
			3	105,1799
05/08/2025	14:35:02,794	3		105,1749
			3	105,1749
			3	105,1749
05/08/2025	14:34:15,991	5		105,1799
			5	105,1799
			5	105,1799
05/08/2025	14:33:33,415	1		105,1699
			1	105,1699
			1	105,1699
05/08/2025	14:33:22,744	1		105,1599
			1	105,1599
			1	105,1599
05/08/2025	14:32:49,048	3		105,1101
			3	105,1101
			3	105,1101
05/08/2025	14:32:43,915	3		105,1349
			3	105,1349
			3	105,1349
05/08/2025	14:32:38,080	3		105,1399
			3	105,1399
			3	105,1399
05/08/2025	14:32:27,204	5		105,1499
			5	105,1499
			5	105,1499
05/08/2025	14:31:55,613	3		105,1549
			3	105,1549
			3	105,1549
05/08/2025	14:31:21,605	1		105,1899
			1	105,1899
			1	105,1899
05/08/2025	14:30:58,340	1		105,1799
			1	105,1799
			1	105,1799
05/08/2025	14:30:41,333	1		105,1599
			1	105,1599
			1	105,1599
05/08/2025	14:30:32,376	30		105,1052
			30	105,1052
			30	105,1052
05/08/2025	14:29:52,405	3		105,1699
			3	105,1699
			3	105,1699
05/08/2025	14:29:51,802	1		105,1699
			1	105,1699
			1	105,1699
05/08/2025	14:29:41,943	24		105,1599
			24	105,1599
			24	105,1599
05/08/2025	14:29:17,696	3		105,1101
			3	105,1101
			3	105,1101
05/08/2025	14:29:14,271	2		105,1299
			2	105,1299
			2	105,1299
05/08/2025	14:29:06,519	2		105,1399
			2	105,1399
			2	105,1399
05/08/2025	14:28:27,182	3		105,1599
			3	105,1599
			3	105,1599
05/08/2025	14:28:19,633	7		105,1449
			7	105,1449
			7	105,1449
05/08/2025	14:27:34,831	1		105,1499
			1	105,1499
			1	105,1499
05/08/2025	14:27:09,276	190		105,1549
			190	105,1549
			190	105,1549
05/08/2025	14:26:43,725	1		105,1399
			1	105,1399
			1	105,1399
05/08/2025	14:26:35,471	1		105,1201
			1	105,1201
			1	105,1201
05/08/2025	14:26:18,979	2		105,1449
			2	105,1449
			2	105,1449
05/08/2025	14:26:14,252	1		105,1449
			1	105,1449
			1	105,1449
05/08/2025	14:26:07,104	1		105,1499
			1	105,1499
			1	105,1499
05/08/2025	14:25:49,987	67		105,1651
			67	105,1651
			67	105,1651
05/08/2025	14:25:39,625	1		105,1849
			1	105,1849
			1	105,1849
05/08/2025	14:25:36,681	10		105,1701
			10	105,1701
			10	105,1701
05/08/2025	14:25:30,159	1		105,2049
			1	105,2049
			1	105,2049
05/08/2025	14:25:21,096	1		105,1949
			1	105,1949
			1	105,1949
05/08/2025	14:25:19,509	17		105,1949
			17	105,1949
			17	105,1949
05/08/2025	14:24:27,433	4		105,1549
			4	105,1549
			4	105,1549
05/08/2025	14:24:11,131	1		105,1549
			1	105,1549
			1	105,1549
05/08/2025	14:24:07,404	1		105,1599
			1	105,1599
			1	105,1599
05/08/2025	14:23:49,971	2		105,1549
			2	105,1549
			2	105,1549
05/08/2025	14:23:18,093	4		105,1251
			4	105,1251
			4	105,1251
05/08/2025	14:22:57,958	1		105,1499
			1	105,1499
			1	105,1499
05/08/2025	14:22:56,146	3		105,1349
			3	105,1349
			3	105,1349
05/08/2025	14:22:28,254	9		105,1449
			9	105,1449
			9	105,1449
05/08/2025	14:22:22,642	2		105,1449
			2	105,1449
			2	105,1449
05/08/2025	14:22:03,409	1		105,1749
			1	105,1749
			1	105,1749
05/08/2025	14:21:59,488	1		105,1799
			1	105,1799
			1	105,1799
05/08/2025	14:21:17,406	1		105,1999
			1	105,1999
			1	105,1999
05/08/2025	14:20:24,950	2		105,1449
			2	105,1449
			2	105,1449
05/08/2025	14:20:18,831	1		105,1249
			1	105,1249
			1	105,1249
05/08/2025	14:19:57,370	2		105,1649
			2	105,1649
			2	105,1649
05/08/2025	14:19:57,069	48		105,1549
			48	105,1549
			48	105,1549
05/08/2025	14:19:49,322	2		105,1849
			2	105,1849
			2	105,1849
05/08/2025	14:17:48,003	4		105,2501
			4	105,2501
			4	105,2501
05/08/2025	14:17:32,299	2		105,2749
			2	105,2749
			2	105,2749
05/08/2025	14:17:29,783	1		105,2799
			1	105,2799
			1	105,2799
05/08/2025	14:17:13,770	2		105,2799
			2	105,2799
			2	105,2799
05/08/2025	14:17:03,341	3		105,2599
			3	105,2599
			3	105,2599
05/08/2025	14:16:57,866	2		105,2599
			2	105,2599
			2	105,2599
05/08/2025	14:16:30,199	2		105,2499
			2	105,2499
			2	105,2499
05/08/2025	14:16:22,346	1		105,2649
			1	105,2649
			1	105,2649
05/08/2025	14:16:01,209	1		105,2699
			1	105,2699
			1	105,2699
05/08/2025	14:15:47,720	2		105,2599
			2	105,2599
			2	105,2599
05/08/2025	14:15:46,712	3		105,2599
			3	105,2599
			3	105,2599
05/08/2025	14:15:43,620	143		105,2599
			143	105,2599
			143	105,2599
05/08/2025	14:15:12,997	1		105,2599
			1	105,2599
			1	105,2599
05/08/2025	14:15:12,796	2		105,2599
			2	105,2599
			2	105,2599
05/08/2025	14:15:07,154	6		105,2301
			6	105,2301
			6	105,2301
05/08/2025	14:14:48,716	3		105,2251
			3	105,2251
			3	105,2251
05/08/2025	14:14:26,862	1		105,2499
			1	105,2499
			1	105,2499
05/08/2025	14:14:18,106	1		105,2399
			1	105,2399
			1	105,2399
05/08/2025	14:13:49,704	20		105,2349
			20	105,2349
			20	105,2349
05/08/2025	14:13:20,387	1		105,1999
			1	105,1999
			1	105,1999
05/08/2025	14:13:14,048	12		105,1949
			12	105,1949
			12	105,1949
05/08/2025	14:13:02,267	3		105,1899
			3	105,1899
			3	105,1899
05/08/2025	14:12:48,377	3		105,1601
			3	105,1601
			3	105,1601
05/08/2025	14:12:44,051	1		105,1849
			1	105,1849
			1	105,1849
05/08/2025	14:12:04,376	96		105,1449
			96	105,1449
			96	105,1449
05/08/2025	14:11:20,485	1		105,1549
			1	105,1549
			1	105,1549
05/08/2025	14:10:51,204	1		105,1549
			1	105,1549
			1	105,1549
05/08/2025	14:10:42,326	43		105,1351
			43	105,1351
			43	105,1351
05/08/2025	14:09:36,109	10		105,1251
			10	105,1251
			10	105,1251
05/08/2025	14:09:34,970	83		105,1499
			83	105,1499
			83	105,1499
05/08/2025	14:09:27,905	2		105,1101
			2	105,1101
			2	105,1101
05/08/2025	14:09:02,540	1		105,1349
			1	105,1349
			1	105,1349
05/08/2025	14:08:50,654	1		105,1399
			1	105,1399
			1	105,1399
05/08/2025	14:08:36,456	3		105,1151
			3	105,1151
			3	105,1151
05/08/2025	14:08:17,123	1		105,1399
			1	105,1399
			1	105,1399
05/08/2025	14:08:16,115	1		105,1449
			1	105,1449
			1	105,1449
05/08/2025	14:08:05,341	2		105,1349
			2	105,1349
			2	105,1349
05/08/2025	14:08:03,023	1		105,1399
			1	105,1399
			1	105,1399
05/08/2025	14:08:01,417	1		105,1201
			1	105,1201
			1	105,1201
05/08/2025	14:07:56,587	1		105,1449
			1	105,1449
			1	105,1449
05/08/2025	14:07:35,653	1		105,1549
			1	105,1549
			1	105,1549
05/08/2025	14:07:12,081	10		105,1649
			10	105,1649
			10	105,1649
05/08/2025	14:07:05,135	1		105,1699
			1	105,1699
			1	105,1699
05/08/2025	14:06:51,244	1		105,1699
			1	105,1699
			1	105,1699
05/08/2025	14:06:24,556	18		105,1849
			18	105,1849
			18	105,1849
05/08/2025	14:06:02,110	1		105,1601
			1	105,1601
			1	105,1601
05/08/2025	14:05:14,978	3		105,1999
			3	105,1999
			3	105,1999
05/08/2025	14:05:04,198	1		105,2199
			1	105,2199
			1	105,2199
05/08/2025	14:05:00,974	1		105,2099
			1	105,2099
			1	105,2099
05/08/2025	14:04:58,964	1		105,1901
			1	105,1901
			1	105,1901
05/08/2025	14:04:45,858	3		105,2049
			3	105,2049
			3	105,2049
05/08/2025	14:04:43,252	3		105,1852
			3	105,1852
			3	105,1852
05/08/2025	14:03:11,810	1		105,2199
			1	105,2199
			1	105,2199
05/08/2025	14:03:04,557	1		105,2099
			1	105,2099
			1	105,2099
05/08/2025	14:03:04,358	3		105,2099
			3	105,2099
			3	105,2099
05/08/2025	14:02:45,524	1		105,2049
			1	105,2049
			1	105,2049
05/08/2025	14:01:59,296	3		105,2101
			3	105,2101
			3	105,2101
05/08/2025	14:01:37,136	1		105,2299
			1	105,2299
			1	105,2299
05/08/2025	14:01:07,022	1		105,2049
			1	105,2049
			1	105,2049
05/08/2025	14:01:00,376	3		105,2049
			3	105,2049
			3	105,2049
05/08/2025	14:00:44,476	1		105,2099
			1	105,2099
			1	105,2099
05/08/2025	14:00:42,054	1		105,2099
			1	105,2099
			1	105,2099
05/08/2025	14:00:18,186	10		105,2099
			10	105,2099
			10	105,2099
05/08/2025	13:59:28,673	2		105,2149
			2	105,2149
			2	105,2149
05/08/2025	13:59:06,842	2		105,2051
			2	105,2051
			2	105,2051
05/08/2025	13:59:00,098	3		105,2299
			3	105,2299
			3	105,2299
05/08/2025	13:58:48,920	2		105,2101
			2	105,2101
			2	105,2101
05/08/2025	13:58:47,813	4		105,2299
			4	105,2299
			4	105,2299
05/08/2025	13:58:37,653	1		105,2299
			1	105,2299
			1	105,2299
05/08/2025	13:58:14,844	1		105,2299
			1	105,2299
			1	105,2299
05/08/2025	13:58:07,583	1		105,2399
			1	105,2399
			1	105,2399
05/08/2025	13:57:32,622	1		105,2399
			1	105,2399
			1	105,2399
05/08/2025	13:57:17,074	1		105,2349
			1	105,2349
			1	105,2349
05/08/2025	13:57:07,312	8		105,2151
			8	105,2151
			8	105,2151
05/08/2025	13:56:33,811	1		105,2301
			1	105,2301
			1	105,2301
05/08/2025	13:56:10,672	1		105,2649
			1	105,2649
			1	105,2649
05/08/2025	13:56:00,704	1		105,2649
			1	105,2649
			1	105,2649
05/08/2025	13:54:11,349	15		105,2599
			15	105,2599
			15	105,2599
05/08/2025	13:53:50,428	1		105,2499
			1	105,2499
			1	105,2499
05/08/2025	13:53:38,661	2		105,2599
			2	105,2599
			2	105,2599
05/08/2025	13:53:05,145	2		105,2499
			2	105,2499
			2	105,2499
05/08/2025	13:52:43,510	2		105,2699
			2	105,2699
			2	105,2699
05/08/2025	13:52:31,833	1		105,2301
			1	105,2301
			1	105,2301
05/08/2025	13:52:18,040	4		105,2351
			4	105,2351
			4	105,2351
05/08/2025	13:52:16,725	1		105,2599
			1	105,2599
			1	105,2599
05/08/2025	13:52:12,399	2		105,2599
			2	105,2599
			2	105,2599
05/08/2025	13:51:57,292	1		105,2449
			1	105,2449
			1	105,2449
05/08/2025	13:51:44,198	1		105,2249
			1	105,2249
			1	105,2249
05/08/2025	13:51:32,325	1		105,2099
			1	105,2099
			1	105,2099
05/08/2025	13:50:49,564	3		105,1951
			3	105,1951
			3	105,1951
05/08/2025	13:50:45,535	2		105,2149
			2	105,2149
			2	105,2149
05/08/2025	13:50:24,918	3		105,2199
			3	105,2199
			3	105,2199
05/08/2025	13:50:24,611	1		105,2199
			1	105,2199
			1	105,2199
05/08/2025	13:50:23,206	1		105,2199
			1	105,2199
			1	105,2199
05/08/2025	13:49:59,565	8		105,2449
			8	105,2449
			8	105,2449
05/08/2025	13:49:31,400	10		105,2549
			10	105,2549
			10	105,2549
05/08/2025	13:49:23,154	1		105,2549
			1	105,2549
			1	105,2549
05/08/2025	13:48:59,500	10		105,2599
			10	105,2599
			10	105,2599
05/08/2025	13:48:17,742	3		105,2551
			3	105,2551
			3	105,2551
05/08/2025	13:48:17,643	1		105,2799
			1	105,2799
			1	105,2799
05/08/2025	13:48:04,362	1		105,2749
			1	105,2749
			1	105,2749
05/08/2025	13:47:51,718	2		105,2749
			2	105,2749
			2	105,2749
05/08/2025	13:47:20,110	1		105,2749
			1	105,2749
			1	105,2749
05/08/2025	13:46:57,568	1		105,2849
			1	105,2849
			1	105,2849

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 104,9101 / Vente: 104,9299
Volume: 22 819
+0,27%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/08/2025 @ 15:27:06

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)