Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3321

3005

95.9238

Date	Time	Volume	Order Volume	Price
09/05/2025	19:21:24.849	11		95.9238
			11	95.9238
			11	95.9238
09/05/2025	19:21:06.005	3		95.9023
			3	95.9023
			3	95.9023
09/05/2025	19:20:58.667	1		95.9027
			1	95.9027
			1	95.9027
09/05/2025	19:19:50.755	3		95.805
			3	95.805
			3	95.805
09/05/2025	19:19:40.895	1		95.9759
			1	95.9759
			1	95.9759
09/05/2025	19:16:57.783	2		95.988
			2	95.988
			2	95.988
09/05/2025	19:16:57.581	3		95.988
			3	95.988
			3	95.988
09/05/2025	19:15:37.893	3		95.7856
			3	95.7856
			3	95.7856
09/05/2025	19:15:20.793	2		95.9127
			2	95.9127
			2	95.9127
09/05/2025	19:15:16.963	1		95.8958
			1	95.8958
			1	95.8958
09/05/2025	19:15:01.472	1		95.8861
			1	95.8861
			1	95.8861
09/05/2025	19:13:19.942	3		95.9477
			3	95.9477
			3	95.9477
09/05/2025	19:13:09.972	25		95.946
			25	95.946
			25	95.946
09/05/2025	19:13:02.529	1		95.9584
			1	95.9584
			1	95.9584
09/05/2025	19:12:52.976	5		95.814
			5	95.814
			5	95.814
09/05/2025	19:12:39.944	10		95.9702
			10	95.9702
			10	95.9702
09/05/2025	19:12:33.686	3		95.963
			3	95.963
			3	95.963
09/05/2025	19:12:24.403	6		95.9672
			6	95.9672
			6	95.9672
09/05/2025	19:12:15.557	2		95.9583
			2	95.9583
			2	95.9583
09/05/2025	19:12:14.247	6		95.9583
			6	95.9583
			6	95.9583
09/05/2025	19:11:58.051	2		95.9556
			2	95.9556
			2	95.9556
09/05/2025	19:10:37.867	3		95.9643
			3	95.9643
			3	95.9643
09/05/2025	19:10:22.580	25		95.7918
			25	95.7918
			25	95.7918
09/05/2025	19:10:09.892	3		95.7732
			3	95.7732
			3	95.7732
09/05/2025	19:10:06.381	1		95.9286
			1	95.9286
			1	95.9286
09/05/2025	19:09:40.727	53		95.8821
			53	95.8821
			53	95.8821
09/05/2025	19:09:40.123	1		95.8821
			1	95.8821
			1	95.8821
09/05/2025	19:09:37.009	1		95.8771
			1	95.8771
			1	95.8771
09/05/2025	19:07:56.556	1		95.8572
			1	95.8572
			1	95.8572
09/05/2025	19:07:25.064	3		95.6839
			3	95.6839
			3	95.6839
09/05/2025	19:07:02.212	16		95.708
			16	95.708
			16	95.708
09/05/2025	19:06:42.184	3		95.8534
			3	95.8534
			3	95.8534
09/05/2025	19:06:23.866	11		95.8225
			11	95.8225
			11	95.8225
09/05/2025	19:05:36.676	1		95.8005
			1	95.8005
			1	95.8005
09/05/2025	19:05:27.011	6		95.8014
			6	95.8014
			6	95.8014
09/05/2025	19:05:02.755	11		95.8644
			11	95.8644
			11	95.8644
09/05/2025	19:04:41.625	3		95.7072
			3	95.7072
			3	95.7072
09/05/2025	19:04:05.495	1		95.8749
			1	95.8749
			1	95.8749
09/05/2025	19:04:01.576	3		95.8707
			3	95.8707
			3	95.8707
09/05/2025	19:02:59.078	2		95.8487
			2	95.8487
			2	95.8487
09/05/2025	19:01:55.180	3		95.7313
			3	95.7313
			3	95.7313
09/05/2025	19:01:43.911	1		95.7312
			1	95.7312
			1	95.7312
09/05/2025	19:01:32.538	1		95.8906
			1	95.8906
			1	95.8906
09/05/2025	19:01:12.315	1		95.8699
			1	95.8699
			1	95.8699
09/05/2025	19:01:07.985	1		95.8821
			1	95.8821
			1	95.8821
09/05/2025	19:01:00.938	3		95.8644
			3	95.8644
			3	95.8644
09/05/2025	19:00:32.155	1		95.8453
			1	95.8453
			1	95.8453
09/05/2025	18:59:36.847	31		95.8542
			31	95.8542
			31	95.8542
09/05/2025	18:59:23.124	1		95.6966
			1	95.6966
			1	95.6966
09/05/2025	18:59:10.264	3		95.6894
			3	95.6894
			3	95.6894
09/05/2025	18:58:47.104	4		95.8304
			4	95.8304
			4	95.8304
09/05/2025	18:58:26.780	3		95.8394
			3	95.8394
			3	95.8394
09/05/2025	18:58:26.177	11		95.8457
			11	95.8457
			11	95.8457
09/05/2025	18:58:19.642	1		95.8517
			1	95.8517
			1	95.8517
09/05/2025	18:57:38.895	2		95.8359
			2	95.8359
			2	95.8359
09/05/2025	18:57:36.675	6		95.8419
			6	95.8419
			6	95.8419
09/05/2025	18:57:34.965	8		95.6843
			8	95.6843
			8	95.6843
09/05/2025	18:57:24.907	1		95.8634
			1	95.8634
			1	95.8634
09/05/2025	18:57:07.192	3		95.7066
			3	95.7066
			3	95.7066
09/05/2025	18:56:58.755	25		95.8569
			25	95.8569
			25	95.8569
09/05/2025	18:56:54.722	1		95.8607
			1	95.8607
			1	95.8607
09/05/2025	18:56:35.007	1		95.851
			1	95.851
			1	95.851
09/05/2025	18:56:30.783	2		95.8603
			2	95.8603
			2	95.8603
09/05/2025	18:56:22.933	1		95.8692
			1	95.8692
			1	95.8692
09/05/2025	18:55:46.204	3		95.7023
			3	95.7023
			3	95.7023
09/05/2025	18:55:44.097	2		95.8561
			2	95.8561
			2	95.8561
09/05/2025	18:55:29.096	6		95.8582
			6	95.8582
			6	95.8582
09/05/2025	18:55:07.159	1		95.9203
			1	95.9203
			1	95.9203
09/05/2025	18:54:41.008	1		95.8776
			1	95.8776
			1	95.8776
09/05/2025	18:54:22.196	2		95.8234
			2	95.8234
			2	95.8234
09/05/2025	18:53:49.291	1		95.8174
			1	95.8174
			1	95.8174
09/05/2025	18:53:27.460	16		95.82
			16	95.82
			16	95.82
09/05/2025	18:53:00.102	3		95.6635
			3	95.6635
			3	95.6635
09/05/2025	18:52:22.784	2		95.7641
			2	95.7641
			2	95.7641
09/05/2025	18:52:08.499	1		95.8161
			1	95.8161
			1	95.8161
09/05/2025	18:51:43.847	10		95.7966
			10	95.7966
			10	95.7966
09/05/2025	18:51:37.813	4		95.654
			4	95.654
			4	95.654
09/05/2025	18:51:16.477	2		95.778
			2	95.778
			2	95.778
09/05/2025	18:51:15.571	2		95.778
			2	95.778
			2	95.778
09/05/2025	18:51:11.546	3		95.7818
			3	95.7818
			3	95.7818
09/05/2025	18:51:05.010	2		95.7704
			2	95.7704
			2	95.7704
09/05/2025	18:50:15.506	10		95.7934
			10	95.7934
			10	95.7934
09/05/2025	18:50:00.912	1		95.7912
			1	95.7912
			1	95.7912
09/05/2025	18:49:54.674	1		95.7832
			1	95.7832
			1	95.7832
09/05/2025	18:48:53.785	4		95.70
			4	95.70
			4	95.70
09/05/2025	18:48:41.208	2		95.8242
			2	95.8242
			2	95.8242
09/05/2025	18:48:22.783	2		95.8504
			2	95.8504
			2	95.8504
09/05/2025	18:47:17.487	5		95.8538
			5	95.8538
			5	95.8538
09/05/2025	18:46:12.072	1		95.8704
			1	95.8704
			1	95.8704
09/05/2025	18:45:54.369	1		95.8383
			1	95.8383
			1	95.8383
09/05/2025	18:45:36.262	3		95.8422
			3	95.8422
			3	95.8422
09/05/2025	18:45:22.380	79		95.7073
			79	95.7073
			79	95.7073
09/05/2025	18:44:48.862	21		95.889
			21	95.889
			21	95.889
09/05/2025	18:44:30.145	4		95.8813
			4	95.8813
			4	95.8813
09/05/2025	18:44:24.515	5		95.9113
			5	95.9113
			5	95.9113
09/05/2025	18:44:24.234	1		95.7524
			1	95.7524
			1	95.7524
09/05/2025	18:44:14.047	3		95.902
			3	95.902
			3	95.902
09/05/2025	18:43:35.703	1		95.91
			1	95.91
			1	95.91
09/05/2025	18:43:22.618	3		95.7591
			3	95.7591
			3	95.7591
09/05/2025	18:43:10.952	11		95.7435
			11	95.7435
			11	95.7435
09/05/2025	18:42:58.771	1		95.8999
			1	95.8999
			1	95.8999
09/05/2025	18:42:38.155	32		95.9164
			32	95.9164
			32	95.9164
09/05/2025	18:42:16.216	32		95.9261
			32	95.9261
			32	95.9261
09/05/2025	18:41:57.194	1		95.9252
			1	95.9252
			1	95.9252
09/05/2025	18:41:34.057	4		95.9261
			4	95.9261
			4	95.9261
09/05/2025	18:40:55.120	7		95.9485
			7	95.9485
			7	95.9485
09/05/2025	18:39:34.729	1		95.9117
			1	95.9117
			1	95.9117
09/05/2025	18:39:31.002	3		95.7646
			3	95.7646
			3	95.7646
09/05/2025	18:39:22.110	12		95.9539
			12	95.9539
			12	95.9539
09/05/2025	18:38:35.731	12		95.8144
			12	95.8144
			12	95.8144
09/05/2025	18:38:30.628	3		95.8194
			3	95.8194
			3	95.8194
09/05/2025	18:38:09.701	1		95.9827
			1	95.9827
			1	95.9827
09/05/2025	18:37:45.756	1		95.9759
			1	95.9759
			1	95.9759
09/05/2025	18:37:20.504	1		95.9882
			1	95.9882
			1	95.9882
09/05/2025	18:37:13.661	2		95.9865
			2	95.9865
			2	95.9865
09/05/2025	18:37:06.610	3		95.8258
			3	95.8258
			3	95.8258
09/05/2025	18:36:47.302	3		95.9984
			3	95.9984
			3	95.9984
09/05/2025	18:36:31.400	8		95.7993
			8	95.7993
			8	95.7993
09/05/2025	18:36:25.362	4		95.9659
			4	95.9659
			4	95.9659
09/05/2025	18:36:09.766	4		95.9328
			4	95.9328
			4	95.9328
09/05/2025	18:36:01.413	1		95.9205
			1	95.9205
			1	95.9205
09/05/2025	18:35:43.703	4		95.7482
			4	95.7482
			4	95.7482
09/05/2025	18:35:31.730	3		95.9193
			3	95.9193
			3	95.9193
09/05/2025	18:35:09.392	3		95.9122
			3	95.9122
			3	95.9122
09/05/2025	18:35:08.586	1		95.9113
			1	95.9113
			1	95.9113
09/05/2025	18:32:10.354	2		95.8746
			2	95.8746
			2	95.8746
09/05/2025	18:31:35.739	2		95.8957
			2	95.8957
			2	95.8957
09/05/2025	18:31:26.984	1		95.897
			1	95.897
			1	95.897
09/05/2025	18:30:40.602	3		95.7204
			3	95.7204
			3	95.7204
09/05/2025	18:29:20.300	2		95.902
			2	95.902
			2	95.902
09/05/2025	18:28:21.628	1		95.7392
			1	95.7392
			1	95.7392
09/05/2025	18:27:45.102	3		95.7303
			3	95.7303
			3	95.7303
09/05/2025	18:27:02.627	2		95.9027
			2	95.9027
			2	95.9027
09/05/2025	18:26:46.021	4		95.901
			4	95.901
			4	95.901
09/05/2025	18:25:31.478	1		95.9398
			1	95.9398
			1	95.9398
09/05/2025	18:25:20.108	2		95.9352
			2	95.9352
			2	95.9352
09/05/2025	18:25:13.671	3		95.7835
			3	95.7835
			3	95.7835
09/05/2025	18:24:53.953	1		95.7927
			1	95.7927
			1	95.7927
09/05/2025	18:24:40.170	3		95.936
			3	95.936
			3	95.936
09/05/2025	18:24:11.885	5		95.9461
			5	95.9461
			5	95.9461
09/05/2025	18:23:55.587	2		95.947
			2	95.947
			2	95.947
09/05/2025	18:23:49.951	2		95.9597
			2	95.9597
			2	95.9597
09/05/2025	18:23:07.371	5		95.7918
			5	95.7918
			5	95.7918
09/05/2025	18:22:41.418	10		95.9419
			10	95.9419
			10	95.9419
09/05/2025	18:22:22.904	5		95.9529
			5	95.9529
			5	95.9529
09/05/2025	18:22:21.900	6		95.9542
			6	95.9542
			6	95.9542
09/05/2025	18:21:46.075	1		95.9423
			1	95.9423
			1	95.9423
09/05/2025	18:21:44.566	2		95.9478
			2	95.9478
			2	95.9478
09/05/2025	18:21:33.299	1		95.9469
			1	95.9469
			1	95.9469
09/05/2025	18:21:31.091	1		95.9367
			1	95.9367
			1	95.9367
09/05/2025	18:20:59.044	4		95.7677
			4	95.7677
			4	95.7677
09/05/2025	18:20:46.871	5		95.9334
			5	95.9334
			5	95.9334
09/05/2025	18:20:17.882	1		95.911
			1	95.911
			1	95.911
09/05/2025	18:20:16.677	1		95.9051
			1	95.9051
			1	95.9051
09/05/2025	18:20:02.483	1		95.8949
			1	95.8949
			1	95.8949
09/05/2025	18:19:45.475	2		95.9308
			2	95.9308
			2	95.9308
09/05/2025	18:19:36.475	1		95.9063
			1	95.9063
			1	95.9063
09/05/2025	18:19:35.940	3		95.7529
			3	95.7529
			3	95.7529
09/05/2025	18:19:28.011	30		95.75
			30	95.75
			30	95.75
09/05/2025	18:19:26.872	1		95.9034
			1	95.9034
			1	95.9034
09/05/2025	18:19:05.927	2		95.8992
			2	95.8992
			2	95.8992
09/05/2025	18:19:04.416	4		95.9114
			4	95.9114
			4	95.9114
09/05/2025	18:18:55.166	4		95.7542
			4	95.7542
			4	95.7542
09/05/2025	18:18:47.319	11		95.9119
			11	95.9119
			11	95.9119
09/05/2025	18:18:42.381	2		95.9199
			2	95.9199
			2	95.9199
09/05/2025	18:18:11.883	1		95.8759
			1	95.8759
			1	95.8759
09/05/2025	18:17:54.173	1		95.8992
			1	95.8992
			1	95.8992
09/05/2025	18:17:20.653	1		95.8708
			1	95.8708
			1	95.8708
09/05/2025	18:17:04.150	1		95.8433
			1	95.8433
			1	95.8433
09/05/2025	18:17:01.938	1		95.8336
			1	95.8336
			1	95.8336
09/05/2025	18:16:46.750	1		95.8433
			1	95.8433
			1	95.8433
09/05/2025	18:16:08.298	3		95.7591
			3	95.7591
			3	95.7591
09/05/2025	18:15:55.815	2		95.9147
			2	95.9147
			2	95.9147
09/05/2025	18:15:41.430	1		95.91
			1	95.91
			1	95.91
09/05/2025	18:14:40.968	3		95.9127
			3	95.9127
			3	95.9127
09/05/2025	18:14:02.025	3		95.7475
			3	95.7475
			3	95.7475
09/05/2025	18:13:17.748	5		95.849
			5	95.849
			5	95.849
09/05/2025	18:13:04.069	1		95.8342
			1	95.8342
			1	95.8342
09/05/2025	18:12:56.426	1		95.8503
			1	95.8503
			1	95.8503
09/05/2025	18:12:18.284	6		95.8004
			6	95.8004
			6	95.8004
09/05/2025	18:11:55.737	3		95.6961
			3	95.6961
			3	95.6961
09/05/2025	18:11:26.170	2		95.8299
			2	95.8299
			2	95.8299
09/05/2025	18:11:03.824	1		95.8512
			1	95.8512
			1	95.8512
09/05/2025	18:09:34.974	2		95.8891
			2	95.8891
			2	95.8891
09/05/2025	18:09:11.119	2		95.9378
			2	95.9378
			2	95.9378
09/05/2025	18:08:58.245	3		95.9471
			3	95.9471
			3	95.9471
09/05/2025	18:08:27.254	3		95.7889
			3	95.7889
			3	95.7889
09/05/2025	18:07:50.321	2		95.98
			2	95.98
			2	95.98
09/05/2025	18:07:35.026	2		95.9613
			2	95.9613
			2	95.9613
09/05/2025	18:07:19.839	1		95.9613
			1	95.9613
			1	95.9613
09/05/2025	18:06:56.299	2		95.9752
			2	95.9752
			2	95.9752
09/05/2025	18:05:07.681	11		95.8698
			11	95.8698
			11	95.8698
09/05/2025	18:04:50.277	1		95.8638
			1	95.8638
			1	95.8638
09/05/2025	18:04:13.639	3		95.7525
			3	95.7525
			3	95.7525
09/05/2025	18:03:55.538	1		95.9525
			1	95.9525
			1	95.9525
09/05/2025	18:03:45.274	1		95.946
			1	95.946
			1	95.946
09/05/2025	18:03:40.143	2		95.9473
			2	95.9473
			2	95.9473
09/05/2025	18:03:32.703	10		95.9503
			10	95.9503
			10	95.9503
09/05/2025	18:02:23.377	1		96.0293
			1	96.0293
			1	96.0293
09/05/2025	18:01:52.087	4		96.0568
			4	96.0568
			4	96.0568
09/05/2025	18:01:48.965	8		95.9095
			8	95.9095
			8	95.9095
09/05/2025	18:00:52.292	4		95.9176
			4	95.9176
			4	95.9176
09/05/2025	18:00:47.361	2		96.083
			2	96.083
			2	96.083
09/05/2025	18:00:07.405	3		95.967
			3	95.967
			3	95.967
09/05/2025	18:00:01.672	2		96.1208
			2	96.1208
			2	96.1208
09/05/2025	17:59:37.625	1		96.1001
			1	96.1001
			1	96.1001
09/05/2025	17:59:15.695	5		96.1018
			5	96.1018
			5	96.1018
09/05/2025	17:58:39.069	1		96.093
			1	96.093
			1	96.093
09/05/2025	17:58:16.725	11		95.9498
			11	95.9498
			7	95.9498
			4	95.9498
09/05/2025	17:58:16.127	1		96.1036
			1	96.1036
			1	96.1036
09/05/2025	17:57:22.995	3		95.9354
			3	95.9354
			3	95.9354
09/05/2025	17:57:11.624	11		96.0696
			11	96.0696
			11	96.0696
09/05/2025	17:57:02.060	2		96.0709
			2	96.0709
			2	96.0709
09/05/2025	17:57:00.955	4		96.0666
			4	96.0666
			4	96.0666
09/05/2025	17:56:58.746	1		96.07
			1	96.07
			1	96.07
09/05/2025	17:56:41.431	3		95.9283
			3	95.9283
			3	95.9283
09/05/2025	17:56:40.524	1		96.0802
			1	96.0802
			1	96.0802
09/05/2025	17:56:39.822	1		96.0781
			1	96.0781
			1	96.0781
09/05/2025	17:56:12.649	28		96.0688
			28	96.0688
			28	96.0688
09/05/2025	17:55:37.230	1		96.0446
			1	96.0446
			1	96.0446
09/05/2025	17:55:10.055	3		96.0459
			3	96.0459
			3	96.0459
09/05/2025	17:54:43.855	52		96.0797
			52	96.0797
			52	96.0797
09/05/2025	17:54:12.780	7		96.1022
			7	96.1022
			7	96.1022
09/05/2025	17:53:33.529	6		96.095
			6	96.095
			6	96.095
09/05/2025	17:53:10.192	3		95.9387
			3	95.9387
			3	95.9387
09/05/2025	17:52:49.017	80		95.93
			80	95.93
			80	95.93
09/05/2025	17:52:47.753	27		96.0836
			27	96.0836
			27	96.0836
09/05/2025	17:52:18.965	1		96.0785
			1	96.0785
			1	96.0785
09/05/2025	17:52:08.899	1		96.0573
			1	96.0573
			1	96.0573
09/05/2025	17:52:04.473	1		96.0738
			1	96.0738
			1	96.0738
09/05/2025	17:51:08.816	3		95.8885
			3	95.8885
			3	95.8885
09/05/2025	17:50:27.466	1		96.0662
			1	96.0662
			1	96.0662
09/05/2025	17:49:02.521	1		96.0039
			1	96.0039
			1	96.0039
09/05/2025	17:48:47.542	3		96.0335
			3	96.0335
			3	96.0335
09/05/2025	17:48:40.290	2		96.0331
			2	96.0331
			2	96.0331
09/05/2025	17:47:41.440	3		95.844
			3	95.844
			3	95.844
09/05/2025	17:47:39.831	1		95.9993
			1	95.9993
			1	95.9993
09/05/2025	17:47:19.607	1		96.022
			1	96.022
			1	96.022
09/05/2025	17:47:15.380	4		96.0136
			4	96.0136
			4	96.0136
09/05/2025	17:46:57.779	11		95.9873
			11	95.9873
			11	95.9873
09/05/2025	17:46:41.672	1		95.9738
			1	95.9738
			1	95.9738
09/05/2025	17:46:09.567	2		95.8689
			2	95.8689
			2	95.8689
09/05/2025	17:45:52.193	63		95.8165
			63	95.8165
			63	95.8165
09/05/2025	17:45:42.697	1		95.9701
			1	95.9701
			1	95.9701
09/05/2025	17:45:23.684	3		95.9768
			3	95.9768
			3	95.9768
09/05/2025	17:44:56.919	4		95.8046
			4	95.8046
			4	95.8046
09/05/2025	17:44:24.603	5		95.959
			5	95.959
			5	95.959
09/05/2025	17:44:15.960	1		95.9746
			1	95.9746
			1	95.9746
09/05/2025	17:44:01.368	11		95.9733
			11	95.9733
			11	95.9733
09/05/2025	17:43:56.744	1		95.9775
			1	95.9775
			1	95.9775
09/05/2025	17:43:38.528	1		95.9382
			1	95.9382
			1	95.9382
09/05/2025	17:43:34.301	1		95.9356
			1	95.9356
			1	95.9356
09/05/2025	17:42:28.399	1		95.8084
			1	95.8084
			1	95.8084
09/05/2025	17:41:33.049	3		95.8035
			3	95.8035
			3	95.8035
09/05/2025	17:40:52.507	8		95.9231
			8	95.9231
			8	95.9231
09/05/2025	17:40:20.315	5		95.9244
			5	95.9244
			5	95.9244
09/05/2025	17:39:54.450	1		95.9608
			1	95.9608
			1	95.9608
09/05/2025	17:39:06.560	1		96.0094
			1	96.0094
			1	96.0094
09/05/2025	17:38:10.924	1		95.9858
			1	95.9858
			1	95.9858
09/05/2025	17:37:38.327	2		95.977
			2	95.977
			2	95.977
09/05/2025	17:37:28.365	3		95.8069
			3	95.8069
			3	95.8069
09/05/2025	17:37:27.964	2		95.9618
			2	95.9618
			2	95.9618
09/05/2025	17:37:03.217	1		95.9978
			1	95.9978
			1	95.9978
09/05/2025	17:36:58.388	2		96.0176
			2	96.0176
			2	96.0176
09/05/2025	17:36:49.834	1		96.0235
			1	96.0235
			1	96.0235
09/05/2025	17:36:46.011	1		96.0122
			1	96.0122
			1	96.0122
09/05/2025	17:36:06.283	3		95.9435
			3	95.9435
			3	95.9435
09/05/2025	17:35:56.826	2		96.0833
			2	96.0833
			2	96.0833
09/05/2025	17:34:56.967	1		96.0398
			1	96.0398
			1	96.0398
09/05/2025	17:33:40.062	2		95.9223
			2	95.9223
			2	95.9223
09/05/2025	17:33:12.999	32		95.7617
			2	95.7617
			22	95.7617
			32	95.7617
			8	95.7617
09/05/2025	17:32:46.833	4		95.7652
			2	95.7652
			4	95.7652
			2	95.7652
09/05/2025	17:32:21.840	3		95.9376
			2	95.9376
			3	95.9376
			1	95.9376
09/05/2025	17:31:58.400	6		95.8946
			6	95.8946
			6	95.8946
09/05/2025	17:31:43.662	5		95.9753
			5	95.9753
			3	95.9753
			2	95.9753
09/05/2025	17:30:56.762	1		95.8959
			1	95.8959
			1	95.8959
09/05/2025	17:30:54.349	6		95.8899
			6	95.8899
			6	95.8899
09/05/2025	17:30:43.678	1		95.8979
			1	95.8979
			1	95.8979
09/05/2025	17:30:18.725	3		95.8799
			3	95.8799
			3	95.8799
09/05/2025	17:30:15.602	4		95.8601
			4	95.8601
			4	95.8601
09/05/2025	17:30:00.120	3		95.9279
			3	95.9279
			3	95.9279
09/05/2025	17:30:00.005	11		95.9279
			11	95.9279
			11	95.9279
09/05/2025	17:29:47.727	6		95.9101
			6	95.9101
			6	95.9101
09/05/2025	17:29:46.825	3		95.9041
			3	95.9041
			3	95.9041
09/05/2025	17:29:14.322	1		95.9479
			1	95.9479
			1	95.9479
09/05/2025	17:28:54.794	2		95.9199
			2	95.9199
			2	95.9199
09/05/2025	17:28:45.435	2		95.9099
			2	95.9099
			2	95.9099
09/05/2025	17:28:25.418	11		95.8919
			11	95.8919
			11	95.8919
09/05/2025	17:28:03.084	3		95.8999
			3	95.8999
			3	95.8999
09/05/2025	17:27:40.235	4		95.8861
			4	95.8861
			4	95.8861
09/05/2025	17:27:34.236	2		95.9179
			2	95.9179
			2	95.9179
09/05/2025	17:27:32.592	3		95.9179
			3	95.9179
			3	95.9179
09/05/2025	17:27:22.221	2		95.9319
			2	95.9319
			2	95.9319
09/05/2025	17:27:20.213	2		95.9219
			2	95.9219
			2	95.9219
09/05/2025	17:26:53.144	5		95.9219
			5	95.9219
			5	95.9219
09/05/2025	17:25:59.112	3		95.8621
			3	95.8621
			3	95.8621
09/05/2025	17:25:52.170	2		95.8519
			2	95.8519
			2	95.8519
09/05/2025	17:25:33.061	3		95.8521
			3	95.8521
			3	95.8521
09/05/2025	17:25:28.640	2		95.9001
			2	95.9001
			2	95.9001
09/05/2025	17:25:25.321	2		95.9419
			2	95.9419
			2	95.9419
09/05/2025	17:25:08.716	1		95.8919
			1	95.8919
			1	95.8919
09/05/2025	17:24:52.619	1		95.8581
			1	95.8581
			1	95.8581
09/05/2025	17:24:41.252	1		95.8859
			1	95.8859
			1	95.8859
09/05/2025	17:24:35.215	1		95.8699
			1	95.8699
			1	95.8699
09/05/2025	17:24:18.723	2		95.8599
			2	95.8599
			2	95.8599
09/05/2025	17:24:07.756	3		95.8441
			3	95.8441
			3	95.8441
09/05/2025	17:23:22.988	2		95.8759
			2	95.8759
			2	95.8759
09/05/2025	17:23:09.506	2		95.8959
			2	95.8959
			2	95.8959
09/05/2025	17:22:36.302	1		95.8979
			1	95.8979
			1	95.8979
09/05/2025	17:22:27.448	1		95.8401
			1	95.8401
			1	95.8401
09/05/2025	17:22:18.500	1		95.8999
			1	95.8999
			1	95.8999
09/05/2025	17:21:57.084	1		95.9259
			1	95.9259
			1	95.9259
09/05/2025	17:21:42.795	1		95.8859
			1	95.8859
			1	95.8859
09/05/2025	17:21:35.754	1		95.8899
			1	95.8899
			1	95.8899
09/05/2025	17:21:14.217	3		95.8961
			3	95.8961
			3	95.8961
09/05/2025	17:21:10.378	8		95.9259
			8	95.9259
			8	95.9259
09/05/2025	17:21:04.949	6		95.9119
			6	95.9119
			6	95.9119
09/05/2025	17:21:03.036	1		95.9299
			1	95.9299
			1	95.9299
09/05/2025	17:20:45.731	1		95.9281
			1	95.9281
			1	95.9281
09/05/2025	17:19:57.520	3		95.9919
			3	95.9919
			3	95.9919
09/05/2025	17:19:47.764	3		95.9601
			3	95.9601
			3	95.9601
09/05/2025	17:19:16.577	1		95.9999
			1	95.9999
			1	95.9999
09/05/2025	17:19:04.003	1		96.0159
			1	96.0159
			1	96.0159
09/05/2025	17:19:00.987	5		96.0319
			5	96.0319
			5	96.0319
09/05/2025	17:18:48.912	1		96.0339
			1	96.0339
			1	96.0339
09/05/2025	17:18:38.441	1		96.0579
			1	96.0579
			1	96.0579
09/05/2025	17:18:38.242	2		96.0599
			2	96.0599
			2	96.0599
09/05/2025	17:18:23.146	2		96.0499
			2	96.0499
			2	96.0499
09/05/2025	17:17:49.632	2		95.9801
			2	95.9801
			2	95.9801
09/05/2025	17:17:46.711	1		96.0099
			1	96.0099
			1	96.0099
09/05/2025	17:17:39.570	4		95.9561
			4	95.9561
			4	95.9561
09/05/2025	17:17:37.359	1		95.9501
			1	95.9501
			1	95.9501

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: 95.7413 / Ask: 95.8947
Volume: 21 893
-0.42%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:21:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice