Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1774

1684

103.216

Date	Time	Volume	Order Volume	Price
05/08/2025	17:34:18.045	10		103.216
			10	103.216
			10	103.216
05/08/2025	17:33:18.684	3		103.126
			3	103.126
			3	103.126
05/08/2025	17:33:08.625	1		103.186
			1	103.186
			1	103.186
05/08/2025	17:32:55.042	1		103.192
			1	103.192
			1	103.192
05/08/2025	17:32:30.170	9		103.18
			9	103.18
			9	103.18
05/08/2025	17:31:50.244	2		103.144
			2	103.144
			2	103.144
05/08/2025	17:31:47.828	3		103.104
			3	103.104
			3	103.104
05/08/2025	17:31:28.810	1		103.132
			1	103.132
			1	103.132
05/08/2025	17:30:53.703	16		103.092
			16	103.092
			16	103.092
05/08/2025	17:30:28.177	4		103.144
			4	103.144
			4	103.144
05/08/2025	17:28:50.655	1		103.124
			1	103.124
			1	103.124
05/08/2025	17:27:01.297	4		103.132
			4	103.132
			4	103.132
05/08/2025	17:26:21.387	4		103.134
			4	103.134
			4	103.134
05/08/2025	17:25:41.997	5		103.168
			5	103.168
			5	103.168
05/08/2025	17:25:37.874	2		103.134
			2	103.134
			2	103.134
05/08/2025	17:25:24.190	1		103.148
			1	103.148
			1	103.148
05/08/2025	17:24:51.480	1		103.138
			1	103.138
			1	103.138
05/08/2025	17:24:40.512	1		103.138
			1	103.138
			1	103.138
05/08/2025	17:24:27.133	1		103.094
			1	103.094
			1	103.094
05/08/2025	17:24:16.747	1		103.138
			1	103.138
			1	103.138
05/08/2025	17:23:48.503	3		103.112
			3	103.112
			3	103.112
05/08/2025	17:23:43.064	1		103.128
			1	103.128
			1	103.128
05/08/2025	17:23:41.760	1		103.128
			1	103.128
			1	103.128
05/08/2025	17:23:12.995	8		103.076
			8	103.076
			8	103.076
05/08/2025	17:23:10.580	1		103.108
			1	103.108
			1	103.108
05/08/2025	17:22:36.684	3		103.148
			3	103.148
			3	103.148
05/08/2025	17:21:38.945	9		103.162
			9	103.162
			9	103.162
05/08/2025	17:21:21.233	2		103.152
			2	103.152
			2	103.152
05/08/2025	17:21:04.621	1		103.194
			1	103.194
			1	103.194
05/08/2025	17:20:38.187	1		103.186
			1	103.186
			1	103.186
05/08/2025	17:20:24.704	1		103.204
			1	103.204
			1	103.204
05/08/2025	17:19:55.032	2		103.166
			2	103.166
			2	103.166
05/08/2025	17:19:38.615	1		103.204
			1	103.204
			1	103.204
05/08/2025	17:19:35.355	1		103.208
			1	103.208
			1	103.208
05/08/2025	17:19:20.210	7		103.214
			7	103.214
			7	103.214
05/08/2025	17:18:48.312	4		103.214
			4	103.214
			4	103.214
05/08/2025	17:18:19.337	3		103.136
			3	103.136
			3	103.136
05/08/2025	17:17:44.032	5		103.138
			5	103.138
			5	103.138
05/08/2025	17:17:31.854	5		103.144
			5	103.144
			5	103.144
05/08/2025	17:17:13.944	1		103.148
			1	103.148
			1	103.148
05/08/2025	17:16:29.680	500		103.096
			500	103.096
			500	103.096
05/08/2025	17:13:19.819	1		103.238
			1	103.238
			1	103.238
05/08/2025	17:12:31.538	150		103.168
			150	103.168
			150	103.168
05/08/2025	17:11:12.915	4		103.158
			4	103.158
			4	103.158
05/08/2025	17:10:46.146	1		103.168
			1	103.168
			1	103.168
05/08/2025	17:10:38.911	1		103.152
			1	103.152
			1	103.152
05/08/2025	17:10:15.558	1		103.156
			1	103.156
			1	103.156
05/08/2025	17:10:05.223	7		103.194
			7	103.194
			7	103.194
05/08/2025	17:09:58.758	10		103.208
			10	103.208
			10	103.208
05/08/2025	17:09:55.644	3		103.196
			3	103.196
			3	103.196
05/08/2025	17:09:36.626	1		103.216
			1	103.216
			1	103.216
05/08/2025	17:09:02.813	5		103.244
			5	103.244
			5	103.244
05/08/2025	17:08:19.757	3		103.202
			3	103.202
			3	103.202
05/08/2025	17:08:12.522	1		103.234
			1	103.234
			1	103.234
05/08/2025	17:07:14.554	10		103.208
			10	103.208
			10	103.208
05/08/2025	17:06:50.095	1		103.268
			1	103.268
			1	103.268
05/08/2025	17:06:41.228	2		103.264
			2	103.264
			2	103.264
05/08/2025	17:06:17.796	1		103.244
			1	103.244
			1	103.244
05/08/2025	17:04:33.039	5		103.298
			5	103.298
			5	103.298
05/08/2025	17:00:22.685	1		103.194
			1	103.194
			1	103.194
05/08/2025	17:00:18.052	3		103.162
			3	103.162
			3	103.162
05/08/2025	17:00:04.174	3		103.218
			3	103.218
			3	103.218
05/08/2025	17:00:00.852	2		103.234
			2	103.234
			2	103.234
05/08/2025	16:59:40.523	1		103.238
			1	103.238
			1	103.238
05/08/2025	16:59:16.034	40		103.222
			40	103.222
			40	103.222
05/08/2025	16:59:00.072	4		103.258
			4	103.258
			4	103.258
05/08/2025	16:58:57.324	1		103.248
			1	103.248
			1	103.248
05/08/2025	16:58:43.464	520		103.202
			520	103.202
			520	103.202
05/08/2025	16:58:25.796	52		103.226
			52	103.226
			52	103.226
05/08/2025	16:58:04.367	12		103.224
			12	103.224
			12	103.224
05/08/2025	16:57:23.808	96		103.248
			96	103.248
			96	103.248
05/08/2025	16:57:12.903	16		103.234
			16	103.234
			16	103.234
05/08/2025	16:56:55.099	9		103.238
			9	103.238
			9	103.238
05/08/2025	16:56:54.087	10		103.224
			10	103.224
			10	103.224
05/08/2025	16:56:09.037	2		103.224
			2	103.224
			2	103.224
05/08/2025	16:56:06.605	5		103.224
			5	103.224
			5	103.224
05/08/2025	16:56:05.901	5		103.224
			5	103.224
			5	103.224
05/08/2025	16:55:04.025	1		103.122
			1	103.122
			1	103.122
05/08/2025	16:53:32.009	4		103.288
			4	103.288
			4	103.288
05/08/2025	16:53:28.849	1		103.294
			1	103.294
			1	103.294
05/08/2025	16:53:19.290	1		103.278
			1	103.278
			1	103.278
05/08/2025	16:52:36.418	1		103.258
			1	103.258
			1	103.258
05/08/2025	16:52:21.678	194		103.216
			194	103.216
			194	103.216
05/08/2025	16:52:19.821	1		103.238
			1	103.238
			1	103.238
05/08/2025	16:51:47.530	3		103.216
			3	103.216
			3	103.216
05/08/2025	16:51:44.006	1		103.264
			1	103.264
			1	103.264
05/08/2025	16:51:43.000	7		103.246
			7	103.246
			7	103.246
05/08/2025	16:51:42.596	18		103.268
			18	103.268
			18	103.268
05/08/2025	16:51:39.477	2		103.304
			2	103.304
			2	103.304
05/08/2025	16:51:04.560	1		103.228
			1	103.228
			1	103.228
05/08/2025	16:51:04.461	2		103.186
			2	103.186
			2	103.186
05/08/2025	16:50:58.282	10		103.254
			10	103.254
			10	103.254
05/08/2025	16:50:28.092	1		103.228
			1	103.228
			1	103.228
05/08/2025	16:50:01.004	4		103.20
			4	103.20
			4	103.20
05/08/2025	16:49:42.195	1		103.204
			1	103.204
			1	103.204
05/08/2025	16:48:58.925	3		103.202
			3	103.202
			3	103.202
05/08/2025	16:48:47.747	3		103.216
			3	103.216
			3	103.216
05/08/2025	16:48:31.749	5		103.242
			5	103.242
			5	103.242
05/08/2025	16:48:16.759	1		103.244
			1	103.244
			1	103.244
05/08/2025	16:47:56.421	1		103.344
			1	103.344
			1	103.344
05/08/2025	16:47:36.354	35		103.272
			35	103.272
			35	103.272
05/08/2025	16:47:19.185	2		103.294
			2	103.294
			2	103.294
05/08/2025	16:47:07.297	1		103.304
			1	103.304
			1	103.304
05/08/2025	16:46:38.018	2		103.304
			2	103.304
			2	103.304
05/08/2025	16:46:33.895	2		103.324
			2	103.324
			2	103.324
05/08/2025	16:46:17.196	2		103.236
			2	103.236
			2	103.236
05/08/2025	16:46:15.282	1		103.272
			1	103.272
			1	103.272
05/08/2025	16:45:14.220	1		103.278
			1	103.278
			1	103.278
05/08/2025	16:44:27.122	1		103.258
			1	103.258
			1	103.258
05/08/2025	16:44:08.214	5		103.28
			5	103.28
			5	103.28
05/08/2025	16:43:35.293	3		103.344
			3	103.344
			3	103.344
05/08/2025	16:43:32.077	1		103.344
			1	103.344
			1	103.344
05/08/2025	16:43:23.021	39		103.362
			39	103.362
			39	103.362
05/08/2025	16:43:18.799	3		103.366
			3	103.366
			3	103.366
05/08/2025	16:41:51.808	4		103.516
			4	103.516
			4	103.516
05/08/2025	16:41:08.602	1		103.532
			1	103.532
			1	103.532
05/08/2025	16:40:55.416	969		103.536
			969	103.536
			969	103.536
05/08/2025	16:40:42.861	4		103.568
			4	103.568
			4	103.568
05/08/2025	16:40:42.735	1		103.568
			1	103.568
			1	103.568
05/08/2025	16:40:39.446	1		103.568
			1	103.568
			1	103.568
05/08/2025	16:40:03.193	3		103.574
			3	103.574
			3	103.574
05/08/2025	16:39:18.006	3		103.516
			3	103.516
			3	103.516
05/08/2025	16:39:03.818	4		103.534
			4	103.534
			4	103.534
05/08/2025	16:38:41.095	300		103.551
			300	103.551
			300	103.551
05/08/2025	16:38:37.249	2		103.558
			2	103.558
			2	103.558
05/08/2025	16:38:08.680	1		103.574
			1	103.574
			1	103.574
05/08/2025	16:37:35.321	50		103.628
			50	103.628
			50	103.628
05/08/2025	16:37:23.502	9		103.606
			9	103.606
			9	103.606
05/08/2025	16:36:59.343	1		103.614
			1	103.614
			1	103.614
05/08/2025	16:36:34.787	1		103.608
			1	103.608
			1	103.608
05/08/2025	16:35:29.068	1		103.624
			1	103.624
			1	103.624
05/08/2025	16:34:41.763	1		103.648
			1	103.648
			1	103.648
05/08/2025	16:33:48.426	3		103.606
			3	103.606
			3	103.606
05/08/2025	16:33:19.853	1		103.674
			1	103.674
			1	103.674
05/08/2025	16:32:24.416	1		103.664
			1	103.664
			1	103.664
05/08/2025	16:32:13.255	3		103.642
			3	103.642
			3	103.642
05/08/2025	16:31:13.007	9		103.70
			9	103.70
			9	103.70
05/08/2025	16:29:23.124	1		103.714
			1	103.714
			1	103.714
05/08/2025	16:28:42.775	1		103.674
			1	103.674
			1	103.674
05/08/2025	16:28:31.208	8		103.684
			8	103.684
			8	103.684
05/08/2025	16:28:20.644	1		103.688
			1	103.688
			1	103.688
05/08/2025	16:28:17.626	1		103.704
			1	103.704
			1	103.704
05/08/2025	16:27:49.647	1		103.622
			1	103.622
			1	103.622
05/08/2025	16:27:44.610	2		103.674
			2	103.674
			2	103.674
05/08/2025	16:27:42.616	1		103.646
			1	103.646
			1	103.646
05/08/2025	16:26:47.753	3		103.646
			3	103.646
			3	103.646
05/08/2025	16:26:37.845	48		103.662
			48	103.662
			48	103.662
05/08/2025	16:26:35.784	4		103.678
			4	103.678
			4	103.678
05/08/2025	16:26:29.186	1		103.69
			1	103.69
			1	103.69
05/08/2025	16:26:02.775	1		103.704
			1	103.704
			1	103.704
05/08/2025	16:25:47.183	1		103.708
			1	103.708
			1	103.708
05/08/2025	16:25:42.301	1		103.70
			1	103.70
			1	103.70
05/08/2025	16:24:31.426	25		103.754
			25	103.754
			25	103.754
05/08/2025	16:24:02.035	1		103.774
			1	103.774
			1	103.774
05/08/2025	16:23:49.657	3		103.756
			3	103.756
			3	103.756
05/08/2025	16:23:46.488	1		103.768
			1	103.768
			1	103.768
05/08/2025	16:23:43.016	1		103.784
			1	103.784
			1	103.784
05/08/2025	16:23:14.752	1		103.804
			1	103.804
			1	103.804
05/08/2025	16:22:51.899	5		103.792
			5	103.792
			5	103.792
05/08/2025	16:22:29.763	1		103.818
			1	103.818
			1	103.818
05/08/2025	16:20:31.198	1		103.81
			1	103.81
			1	103.81
05/08/2025	16:20:18.101	10		103.824
			10	103.824
			10	103.824
05/08/2025	16:20:10.559	7		103.834
			7	103.834
			7	103.834
05/08/2025	16:19:47.502	46		103.802
			46	103.802
			46	103.802
05/08/2025	16:19:32.225	3		103.804
			3	103.804
			3	103.804
05/08/2025	16:19:30.747	10		103.80
			10	103.80
			10	103.80
05/08/2025	16:18:51.662	7		103.798
			7	103.798
			7	103.798
05/08/2025	16:18:50.254	2		103.798
			2	103.798
			2	103.798
05/08/2025	16:18:04.662	1		103.788
			1	103.788
			1	103.788
05/08/2025	16:17:35.788	1		103.794
			1	103.794
			1	103.794
05/08/2025	16:17:34.556	4		103.794
			4	103.794
			4	103.794
05/08/2025	16:17:33.623	33		103.80
			33	103.80
			33	103.80
05/08/2025	16:15:33.661	16		103.866
			16	103.866
			16	103.866
05/08/2025	16:15:17.956	3		103.856
			3	103.856
			3	103.856
05/08/2025	16:15:00.564	1		103.874
			1	103.874
			1	103.874
05/08/2025	16:14:54.530	1		103.864
			1	103.864
			1	103.864
05/08/2025	16:14:49.801	1		103.878
			1	103.878
			1	103.878
05/08/2025	16:14:41.251	1		103.868
			1	103.868
			1	103.868
05/08/2025	16:14:18.264	16		103.826
			16	103.826
			16	103.826
05/08/2025	16:13:18.376	1		103.898
			1	103.898
			1	103.898
05/08/2025	16:12:48.086	3		103.852
			3	103.852
			3	103.852
05/08/2025	16:12:25.949	1		103.874
			1	103.874
			1	103.874
05/08/2025	16:11:49.525	1		103.938
			1	103.938
			1	103.938
05/08/2025	16:11:48.520	3		103.938
			3	103.938
			3	103.938
05/08/2025	16:10:23.581	2		103.968
			2	103.968
			2	103.968
05/08/2025	16:08:55.058	1		103.858
			1	103.858
			1	103.858
05/08/2025	16:08:01.425	1		103.914
			1	103.914
			1	103.914
05/08/2025	16:07:47.341	3		103.832
			3	103.832
			3	103.832
05/08/2025	16:07:20.075	2		103.884
			2	103.884
			2	103.884
05/08/2025	16:05:35.139	2		103.984
			2	103.984
			2	103.984
05/08/2025	16:04:40.888	1		103.876
			1	103.876
			1	103.876
05/08/2025	16:03:50.671	1		103.948
			1	103.948
			1	103.948
05/08/2025	16:03:33.767	3		103.988
			3	103.988
			3	103.988
05/08/2025	16:03:21.819	46		103.994
			46	103.994
			46	103.994
05/08/2025	16:03:16.365	2		103.922
			2	103.922
			2	103.922
05/08/2025	16:03:04.995	3		104.008
			3	104.008
			3	104.008
05/08/2025	16:02:42.764	1		103.994
			1	103.994
			1	103.994
05/08/2025	16:02:14.892	3		103.994
			3	103.994
			3	103.994
05/08/2025	16:02:12.983	2		103.898
			2	103.898
			2	103.898
05/08/2025	16:01:36.355	2		104.004
			2	104.004
			2	104.004
05/08/2025	16:01:05.866	2		103.952
			2	103.952
			2	103.952
05/08/2025	16:00:48.755	3		103.872
			3	103.872
			3	103.872
05/08/2025	16:00:41.614	1		103.924
			1	103.924
			1	103.924
05/08/2025	16:00:19.985	2		104.248
			2	104.248
			2	104.248
05/08/2025	16:00:10.429	1		104.248
			1	104.248
			1	104.248
05/08/2025	16:00:02.570	31		104.248
			31	104.248
			31	104.248
05/08/2025	15:59:55.321	2		104.178
			2	104.178
			2	104.178
05/08/2025	15:59:45.258	5		104.168
			5	104.168
			5	104.168
05/08/2025	15:59:31.387	5		104.174
			5	104.174
			5	104.174
05/08/2025	15:59:20.222	1		104.168
			1	104.168
			1	104.168
05/08/2025	15:58:34.525	1		104.158
			1	104.158
			1	104.158
05/08/2025	15:58:18.021	3		104.122
			3	104.122
			3	104.122
05/08/2025	15:58:07.960	3		104.154
			3	104.154
			3	104.154
05/08/2025	15:57:52.681	12		104.138
			12	104.138
			12	104.138
05/08/2025	15:57:14.715	1		104.144
			1	104.144
			1	104.144
05/08/2025	15:57:14.659	11		104.144
			11	104.144
			11	104.144
05/08/2025	15:57:06.319	2		104.138
			2	104.138
			2	104.138
05/08/2025	15:55:18.458	5		104.224
			5	104.224
			5	104.224
05/08/2025	15:54:57.268	240		104.218
			240	104.218
			240	104.218
05/08/2025	15:54:53.110	5		104.186
			5	104.186
			5	104.186
05/08/2025	15:54:31.182	5		104.228
			5	104.228
			5	104.228
05/08/2025	15:53:55.146	76		104.20
			76	104.20
			76	104.20
05/08/2025	15:53:34.929	9		104.176
			9	104.176
			9	104.176
05/08/2025	15:53:34.121	2		104.204
			2	104.204
			2	104.204
05/08/2025	15:53:21.852	2		104.188
			2	104.188
			2	104.188
05/08/2025	15:53:19.239	3		104.146
			3	104.146
			3	104.146
05/08/2025	15:52:54.394	45		104.188
			45	104.188
			45	104.188
05/08/2025	15:52:53.821	10		104.16
			10	104.16
			10	104.16
05/08/2025	15:51:46.986	1		104.174
			1	104.174
			1	104.174
05/08/2025	15:51:36.932	2		104.132
			2	104.132
			2	104.132
05/08/2025	15:51:20.138	1		104.158
			1	104.158
			1	104.158
05/08/2025	15:51:05.043	1		104.138
			1	104.138
			1	104.138
05/08/2025	15:50:55.363	1		104.128
			1	104.128
			1	104.128
05/08/2025	15:50:12.899	4		104.128
			4	104.128
			4	104.128
05/08/2025	15:50:04.449	7		104.118
			7	104.118
			7	104.118
05/08/2025	15:48:48.902	3		104.128
			3	104.128
			3	104.128
05/08/2025	15:48:47.998	3		104.112
			3	104.112
			3	104.112
05/08/2025	15:48:31.596	15		104.138
			15	104.138
			15	104.138
05/08/2025	15:48:02.618	1		104.148
			1	104.148
			1	104.148
05/08/2025	15:47:42.198	2		104.138
			2	104.138
			2	104.138
05/08/2025	15:47:32.227	50		104.138
			50	104.138
			50	104.138
05/08/2025	15:47:25.095	5		104.144
			5	104.144
			5	104.144
05/08/2025	15:46:57.033	20		104.144
			20	104.144
			20	104.144
05/08/2025	15:46:51.682	2		104.122
			2	104.122
			2	104.122
05/08/2025	15:46:44.843	3		104.154
			3	104.154
			3	104.154
05/08/2025	15:46:03.804	2		104.134
			2	104.134
			2	104.134
05/08/2025	15:45:36.140	1		104.048
			1	104.048
			1	104.048
05/08/2025	15:45:31.802	1		104.052
			1	104.052
			1	104.052
05/08/2025	15:45:30.192	1		104.078
			1	104.078
			1	104.078
05/08/2025	15:45:02.926	5		103.988
			5	103.988
			5	103.988
05/08/2025	15:44:06.960	2		104.03
			2	104.03
			2	104.03
05/08/2025	15:43:34.586	1		104.048
			1	104.048
			1	104.048
05/08/2025	15:43:02.279	1		104.034
			1	104.034
			1	104.034
05/08/2025	15:42:53.229	2		104.024
			2	104.024
			2	104.024
05/08/2025	15:42:18.121	3		103.992
			3	103.992
			3	103.992
05/08/2025	15:42:04.946	2		104.048
			2	104.048
			2	104.048
05/08/2025	15:40:21.606	10		104.064
			10	104.064
			10	104.064
05/08/2025	15:40:01.561	1		104.044
			1	104.044
			1	104.044
05/08/2025	15:40:00.317	5		104.054
			5	104.054
			5	104.054
05/08/2025	15:39:03.920	1		104.066
			1	104.066
			1	104.066
05/08/2025	15:38:50.745	2		104.084
			2	104.084
			2	104.084
05/08/2025	15:38:38.076	1		104.064
			1	104.064
			1	104.064
05/08/2025	15:38:12.090	5		104.068
			5	104.068
			5	104.068
05/08/2025	15:38:11.396	1		104.038
			1	104.038
			1	104.038
05/08/2025	15:37:51.061	1		104.048
			1	104.048
			1	104.048
05/08/2025	15:37:50.860	2		104.038
			2	104.038
			2	104.038
05/08/2025	15:37:39.488	1		103.998
			1	103.998
			1	103.998
05/08/2025	15:37:39.087	1		103.972
			1	103.972
			1	103.972
05/08/2025	15:37:19.469	18		104.008
			18	104.008
			18	104.008
05/08/2025	15:36:20.105	6		103.966
			6	103.966
			6	103.966
05/08/2025	15:36:12.237	2		103.946
			2	103.946
			2	103.946
05/08/2025	15:35:22.644	2		103.952
			2	103.952
			2	103.952
05/08/2025	15:34:35.354	12		103.952
			12	103.952
			12	103.952
05/08/2025	15:34:23.073	60		103.946
			60	103.946
			60	103.946
05/08/2025	15:32:49.471	1		103.984
			1	103.984
			1	103.984
05/08/2025	15:32:19.678	14		103.916
			14	103.916
			14	103.916
05/08/2025	15:32:18.067	3		103.946
			3	103.946
			3	103.946
05/08/2025	15:32:01.364	9		103.912
			9	103.912
			9	103.912
05/08/2025	15:31:51.498	2		103.994
			2	103.994
			2	103.994
05/08/2025	15:30:08.642	3		104.018
			3	104.018
			3	104.018
05/08/2025	15:29:32.702	1		104.004
			1	104.004
			1	104.004
05/08/2025	15:28:20.541	1		103.954
			1	103.954
			1	103.954
05/08/2025	15:28:05.441	3		103.964
			3	103.964
			3	103.964
05/08/2025	15:26:34.885	2		103.978
			2	103.978
			2	103.978
05/08/2025	15:26:33.405	19		103.974
			19	103.974
			19	103.974
05/08/2025	15:26:30.131	1		103.974
			1	103.974
			1	103.974
05/08/2025	15:26:29.279	108		103.974
			108	103.974
			108	103.974
05/08/2025	15:26:28.162	1		103.952
			1	103.952
			1	103.952
05/08/2025	15:25:56.276	1		103.998
			1	103.998
			1	103.998
05/08/2025	15:25:04.304	1		103.998
			1	103.998
			1	103.998
05/08/2025	15:24:48.402	2		103.994
			2	103.994
			2	103.994
05/08/2025	15:24:35.916	2		103.984
			2	103.984
			2	103.984
05/08/2025	15:23:35.984	40		104.00
			10	104.00
			40	104.00
			10	104.00
			5	104.00
			10	104.00
			5	104.00
05/08/2025	15:23:19.660	10		104.018
			10	104.018
			10	104.018
05/08/2025	15:22:48.315	3		104.012
			3	104.012
			3	104.012
05/08/2025	15:22:14.298	1		104.038
			1	104.038
			1	104.038
05/08/2025	15:21:20.042	1		104.044
			1	104.044
			1	104.044
05/08/2025	15:21:11.487	1		104.054
			1	104.054
			1	104.054
05/08/2025	15:21:09.772	9		104.054
			9	104.054
			9	104.054
05/08/2025	15:21:00.916	3		104.058
			3	104.058
			3	104.058
05/08/2025	15:20:52.667	2		104.058
			2	104.058
			2	104.058
05/08/2025	15:20:23.494	1		104.046
			1	104.046
			1	104.046
05/08/2025	15:19:05.708	1		104.084
			1	104.084
			1	104.084
05/08/2025	15:18:48.681	3		104.066
			3	104.066
			3	104.066
05/08/2025	15:18:21.211	1		104.058
			1	104.058
			1	104.058
05/08/2025	15:18:01.078	1		104.054
			1	104.054
			1	104.054
05/08/2025	15:17:48.303	348		104.012
			348	104.012
			348	104.012
05/08/2025	15:16:51.836	1		104.034
			1	104.034
			1	104.034
05/08/2025	15:15:52.158	1		104.058
			1	104.058
			1	104.058
05/08/2025	15:15:33.030	1		104.038
			1	104.038
			1	104.038
05/08/2025	15:15:26.815	3		104.024
			3	104.024
			3	104.024
05/08/2025	15:15:20.058	2		104.038
			2	104.038
			2	104.038
05/08/2025	15:14:45.241	3		104.044
			3	104.044
			3	104.044
05/08/2025	15:14:43.777	1		104.048
			1	104.048
			1	104.048
05/08/2025	15:14:38.237	57		104.032
			57	104.032
			57	104.032
05/08/2025	15:14:16.457	1		104.044
			1	104.044
			1	104.044
05/08/2025	15:13:16.790	1		104.078
			1	104.078
			1	104.078
05/08/2025	15:12:47.808	3		104.042
			3	104.042
			3	104.042
05/08/2025	15:12:29.896	2		104.064
			2	104.064
			2	104.064
05/08/2025	15:11:21.728	3		104.068
			3	104.068
			3	104.068
05/08/2025	15:10:57.804	1		104.074
			1	104.074
			1	104.074
05/08/2025	15:10:18.056	3		104.078
			3	104.078
			3	104.078
05/08/2025	15:09:30.661	1		104.056
			1	104.056
			1	104.056
05/08/2025	15:08:07.113	2		104.104
			2	104.104
			2	104.104
05/08/2025	15:07:11.368	2		104.093
			2	104.093
			2	104.093
05/08/2025	15:07:01.603	2		104.074
			2	104.074
			2	104.074
05/08/2025	15:04:51.766	3		104.094
			3	104.094
			3	104.094
05/08/2025	15:04:40.886	23		104.082
			23	104.082
			23	104.082
05/08/2025	15:03:58.618	21		104.062
			21	104.062
			21	104.062
05/08/2025	15:03:48.037	3		104.086
			3	104.086
			3	104.086
05/08/2025	15:03:36.689	1		104.118
			1	104.118
			1	104.118
05/08/2025	15:03:17.566	1		104.108
			1	104.108
			1	104.108

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: 104.0102 / Ask: 104.1463
Volume: 28 284
-0.43%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 17:35:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice