Vanguard S&P 500 UCITS ETF

250

242

104.288

Date Time Volume Order Volume Price
12/08/2025 09:10:13.476 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:12.671 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:11.466 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:09.153 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:08.749 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:08.246 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:07.540 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:06.639 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:10:04.627 1   104.294
      1 104.294
      1 104.294
12/08/2025 09:10:02.010 1   104.298
      1 104.298
      1 104.298
12/08/2025 09:09:48.821 3   104.266
      3 104.266
      3 104.266
12/08/2025 09:09:40.374 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:09:39.667 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:09:35.650 1   104.284
      1 104.284
      1 104.284
12/08/2025 09:09:18.249 6   104.246
      6 104.246
      6 104.246
12/08/2025 09:09:10.804 1   104.278
      1 104.278
      1 104.278
12/08/2025 09:09:10.301 1   104.284
      1 104.284
      1 104.284
12/08/2025 09:09:09.327 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:09:09.197 1   104.288
      1 104.288
      1 104.288
12/08/2025 09:09:08.592 1   104.294
      1 104.294
      1 104.294
12/08/2025 09:09:05.373 1   104.294
      1 104.294
      1 104.294
12/08/2025 09:08:55.520 2   104.308
      2 104.308
      2 104.308
12/08/2025 09:08:49.183 3   104.276
      3 104.276
      3 104.276
12/08/2025 09:08:40.328 1   104.278
      1 104.278
      1 104.278
12/08/2025 09:08:38.315 1   104.278
      1 104.278
      1 104.278
12/08/2025 09:08:37.314 1   104.278
      1 104.278
      1 104.278
12/08/2025 09:08:32.780 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:08:27.832 1   104.278
      1 104.278
      1 104.278
12/08/2025 09:08:18.291 5   104.256
      5 104.256
      5 104.256
12/08/2025 09:08:15.575 1   104.268
      1 104.268
      1 104.268
12/08/2025 09:08:13.664 1   104.278
      1 104.278
      1 104.278
12/08/2025 09:08:11.858 1   104.268
      1 104.268
      1 104.268
12/08/2025 09:08:11.050 1   104.268
      1 104.268
      1 104.268
12/08/2025 09:08:09.743 1   104.268
      1 104.268
      1 104.268
12/08/2025 09:08:09.452 2   104.274
      2 104.274
      2 104.274
12/08/2025 09:08:09.344 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:08:08.939 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:08:07.929 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:08:03.907 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:08:02.700 3   104.284
      3 104.284
      3 104.284
12/08/2025 09:07:48.715 8   104.256
      8 104.256
      8 104.256
12/08/2025 09:07:44.295 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:42.580 2   104.274
      2 104.274
      2 104.274
12/08/2025 09:07:42.481 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:40.773 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:39.365 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:38.764 10   104.274
      10 104.274
      10 104.274
12/08/2025 09:07:38.263 2   104.274
      2 104.274
      2 104.274
12/08/2025 09:07:37.763 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:37.556 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:37.458 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:37.164 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:07:18.844 6   104.256
      6 104.256
      6 104.256
12/08/2025 09:07:14.017 1   104.268
      1 104.268
      1 104.268
12/08/2025 09:07:13.314 1   104.268
      1 104.268
      1 104.268
12/08/2025 09:07:10.602 1   104.264
      1 104.264
      1 104.264
12/08/2025 09:07:09.697 1   104.264
      1 104.264
      1 104.264
12/08/2025 09:07:06.279 1   104.258
      1 104.258
      1 104.258
12/08/2025 09:07:05.773 1   104.258
      1 104.258
      1 104.258
12/08/2025 09:06:48.574 3   104.232
      3 104.232
      3 104.232
12/08/2025 09:06:43.949 1   104.254
      1 104.254
      1 104.254
12/08/2025 09:06:37.214 1   104.244
      1 104.244
      1 104.244
12/08/2025 09:06:36.811 1   104.244
      1 104.244
      1 104.244
12/08/2025 09:06:35.708 1   104.244
      1 104.244
      1 104.244
12/08/2025 09:06:18.493 3   104.206
      3 104.206
      3 104.206
12/08/2025 09:06:11.346 1   104.228
      1 104.228
      1 104.228
12/08/2025 09:06:09.536 1   104.234
      1 104.234
      1 104.234
12/08/2025 09:06:08.330 1   104.234
      1 104.234
      1 104.234
12/08/2025 09:05:52.087 1   104.198
      1 104.198
      1 104.198
12/08/2025 09:05:48.714 6   104.198
      6 104.198
      6 104.198
12/08/2025 09:05:42.074 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:05:37.043 1   104.228
      1 104.228
      1 104.228
12/08/2025 09:05:33.221 1   104.234
      1 104.234
      1 104.234
12/08/2025 09:05:21.854 1   104.224
      1 104.224
      1 104.224
12/08/2025 09:05:21.253 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:05:20.448 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:05:18.843 3   104.186
      3 104.186
      3 104.186
12/08/2025 09:05:18.466 1   104.214
      1 104.214
      1 104.214
12/08/2025 09:05:18.037 1   104.214
      1 104.214
      1 104.214
12/08/2025 09:05:16.932 1   104.214
      1 104.214
      1 104.214
12/08/2025 09:05:15.926 1   104.214
      1 104.214
      1 104.214
12/08/2025 09:05:15.422 1   104.214
      1 104.214
      1 104.214
12/08/2025 09:05:14.818 1   104.208
      1 104.208
      1 104.208
12/08/2025 09:05:14.215 1   104.208
      1 104.208
      1 104.208
12/08/2025 09:05:12.002 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:05:07.400 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:05:07.273 5   104.218
      5 104.218
      5 104.218
12/08/2025 09:05:07.189 10   104.218
      10 104.218
      10 104.218
12/08/2025 09:05:07.035 5   104.218
      5 104.218
      5 104.218
12/08/2025 09:05:06.948 5   104.218
      5 104.218
      5 104.218
12/08/2025 09:05:06.174 11   104.218
      11 104.218
      11 104.218
12/08/2025 09:05:06.106 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:05:05.490 5   104.224
      5 104.224
      5 104.224
12/08/2025 09:04:56.443 5   104.218
      5 104.218
      5 104.218
12/08/2025 09:04:49.767 4   104.196
      4 104.196
      4 104.196
12/08/2025 09:04:42.929 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:04:42.022 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:04:39.407 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:04:38.905 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:04:37.899 1   104.224
      1 104.224
      1 104.224
12/08/2025 09:04:18.689 4   104.166
      4 104.166
      4 104.166
12/08/2025 09:04:13.151 1   104.22
      1 104.22
      1 104.22
12/08/2025 09:04:12.654 1   104.22
      1 104.22
      1 104.22
12/08/2025 09:04:09.129 1   104.224
      1 104.224
      1 104.224
12/08/2025 09:04:08.928 1   104.224
      1 104.224
      1 104.224
12/08/2025 09:04:07.734 1   104.222
      1 104.222
      1 104.222
12/08/2025 09:04:03.702 1   104.218
      1 104.218
      1 104.218
12/08/2025 09:03:49.010 5   104.168
      5 104.168
      5 104.168
12/08/2025 09:03:42.671 1   104.216
      1 104.216
      1 104.216
12/08/2025 09:03:41.666 1   104.216
      1 104.216
      1 104.216
12/08/2025 09:03:38.345 1   104.21
      1 104.21
      1 104.21
12/08/2025 09:03:35.731 1   104.212
      1 104.212
      1 104.212
12/08/2025 09:03:18.117 4   104.166
      4 104.166
      4 104.166
12/08/2025 09:03:15.305 1   104.214
      1 104.214
      1 104.214
12/08/2025 09:03:13.186 1   104.216
      1 104.216
      1 104.216
12/08/2025 09:03:12.682 1   104.216
      1 104.216
      1 104.216
12/08/2025 09:03:12.381 2   104.216
      2 104.216
      2 104.216
12/08/2025 09:03:11.676 1   104.222
      1 104.222
      1 104.222
12/08/2025 09:03:09.465 1   104.224
      1 104.224
      1 104.224
12/08/2025 09:03:05.842 1   104.226
      1 104.226
      1 104.226
12/08/2025 09:03:03.429 1   104.224
      1 104.224
      1 104.224
12/08/2025 09:02:48.940 5   104.18
      5 104.18
      5 104.18
12/08/2025 09:02:47.133 1   104.226
      1 104.226
      1 104.226
12/08/2025 09:02:39.386 1   104.234
      1 104.234
      1 104.234
12/08/2025 09:02:38.583 1   104.236
      1 104.236
      1 104.236
12/08/2025 09:02:36.874 1   104.236
      1 104.236
      1 104.236
12/08/2025 09:02:36.671 1   104.236
      1 104.236
      1 104.236
12/08/2025 09:02:36.270 10   104.242
      10 104.242
      10 104.242
12/08/2025 09:02:34.359 1   104.24
      1 104.24
      1 104.24
12/08/2025 09:02:18.267 3   104.178
      3 104.178
      3 104.178
12/08/2025 09:02:16.756 1   104.226
      1 104.226
      1 104.226
12/08/2025 09:02:10.720 1   104.238
      1 104.238
      1 104.238
12/08/2025 09:02:08.808 1   104.23
      1 104.23
      1 104.23
12/08/2025 09:02:06.697 1   104.23
      1 104.23
      1 104.23
12/08/2025 09:01:59.193 1   104.236
      1 104.236
      1 104.236
12/08/2025 09:01:48.388 8   104.194
      8 104.194
      8 104.194
12/08/2025 09:01:44.258 1   104.244
      1 104.244
      1 104.244
12/08/2025 09:01:39.630 1   104.244
      1 104.244
      1 104.244
12/08/2025 09:01:38.521 1   104.244
      1 104.244
      1 104.244
12/08/2025 09:01:38.220 1   104.244
      1 104.244
      1 104.244
12/08/2025 09:01:16.289 1   104.252
      1 104.252
      1 104.252
12/08/2025 09:01:15.288 1   104.248
      1 104.248
      1 104.248
12/08/2025 09:01:15.183 1   104.248
      1 104.248
      1 104.248
12/08/2025 09:01:11.565 1   104.258
      1 104.258
      1 104.258
12/08/2025 09:01:10.158 1   104.258
      1 104.258
      1 104.258
12/08/2025 09:00:48.221 5   104.21
      5 104.21
      5 104.21
12/08/2025 09:00:44.293 5   104.27
      5 104.27
      5 104.27
12/08/2025 09:00:43.490 1   104.27
      1 104.27
      1 104.27
12/08/2025 09:00:42.384 1   104.27
      1 104.27
      1 104.27
12/08/2025 09:00:38.961 1   104.266
      1 104.266
      1 104.266
12/08/2025 09:00:35.141 1   104.272
      1 104.272
      1 104.272
12/08/2025 09:00:22.062 1   104.276
      1 104.276
      1 104.276
12/08/2025 09:00:18.334 7   104.222
      7 104.222
      7 104.222
12/08/2025 09:00:17.732 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:00:17.228 1   104.276
      1 104.276
      1 104.276
12/08/2025 09:00:15.416 2   104.274
      2 104.274
      2 104.274
12/08/2025 09:00:14.511 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:00:13.021 5   104.27
      5 104.27
      5 104.27
12/08/2025 09:00:12.903 1   104.27
      1 104.27
      1 104.27
12/08/2025 09:00:10.588 1   104.274
      1 104.274
      1 104.274
12/08/2025 09:00:09.679 1   104.264
      1 104.264
      1 104.264
12/08/2025 09:00:07.871 1   104.26
      1 104.26
      1 104.26
12/08/2025 09:00:07.569 1   104.26
      1 104.26
      1 104.26
12/08/2025 09:00:07.266 1   104.26
      1 104.26
      1 104.26
12/08/2025 09:00:05.753 1   104.26
      1 104.26
      1 104.26
12/08/2025 09:00:05.660 1   104.26
      1 104.26
      1 104.26
12/08/2025 08:59:07.176 9   104.204
      9 104.204
      9 104.204
12/08/2025 08:58:31.558 1   104.208
      1 104.208
      1 104.208
12/08/2025 08:56:55.987 2   104.178
      2 104.178
      2 104.178
12/08/2025 08:56:45.494 1   104.23
      1 104.23
      1 104.23
12/08/2025 08:56:43.181 1   104.23
      1 104.23
      1 104.23
12/08/2025 08:55:49.861 1   104.182
      1 104.182
      1 104.182
12/08/2025 08:55:09.013 2   104.17
      2 104.17
      2 104.17
12/08/2025 08:54:50.290 1   104.23
      1 104.23
      1 104.23
12/08/2025 08:54:37.607 1   104.182
      1 104.182
      1 104.182
12/08/2025 08:51:13.516 2   104.218
      2 104.218
      2 104.218
12/08/2025 08:50:48.854 3   104.17
      3 104.17
      3 104.17
12/08/2025 08:50:42.113 12   104.218
      12 104.218
      12 104.218
12/08/2025 08:49:39.872 2   104.216
      2 104.216
      2 104.216
12/08/2025 08:48:33.855 9   104.148
      9 104.148
      9 104.148
12/08/2025 08:46:51.533 2   104.23
      2 104.23
      2 104.23
12/08/2025 08:45:09.394 2   104.208
      2 104.208
      2 104.208
12/08/2025 08:43:26.471 6   104.19
      6 104.19
      6 104.19
12/08/2025 08:42:47.231 1   104.216
      1 104.216
      1 104.216
12/08/2025 08:42:44.332 3   104.16
      3 104.16
      3 104.16
12/08/2025 08:42:20.870 1   104.178
      1 104.178
      1 104.178
12/08/2025 08:40:51.215 3   104.174
      3 104.174
      3 104.174
12/08/2025 08:40:17.513 2   104.232
      2 104.232
      2 104.232
12/08/2025 08:39:58.229 3   104.238
      3 104.238
      3 104.238
12/08/2025 08:38:50.150 1   104.238
      1 104.238
      1 104.238
12/08/2025 08:37:58.512 4   104.228
      4 104.228
      4 104.228
12/08/2025 08:37:20.364 1   104.234
      1 104.234
      1 104.234
12/08/2025 08:37:18.859 3   104.184
      3 104.184
      3 104.184
12/08/2025 08:37:00.145 6   104.23
      6 104.23
      6 104.23
12/08/2025 08:36:44.623 25   104.182
      25 104.182
      25 104.182
12/08/2025 08:35:57.341 2   104.244
      2 104.244
      2 104.244
12/08/2025 08:35:51.312 1   104.238
      1 104.238
      1 104.238
12/08/2025 08:32:17.343 1   104.25
      1 104.25
      1 104.25
12/08/2025 08:32:14.123 1   104.204
      1 104.204
      1 104.204
12/08/2025 08:31:44.596 1   104.204
      1 104.204
      1 104.204
12/08/2025 08:31:19.398 3   104.186
      3 104.186
      3 104.186
12/08/2025 08:31:12.254 6   104.242
      6 104.242
      6 104.242
12/08/2025 08:27:26.141 1   104.272
      1 104.272
      1 104.272
12/08/2025 08:25:59.296 3   104.234
      3 104.234
      3 104.234
12/08/2025 08:23:14.624 1   104.136
      1 104.136
      1 104.136
12/08/2025 08:21:58.249 42   104.166
      42 104.166
      42 104.166
12/08/2025 08:21:50.071 3   104.162
      3 104.162
      3 104.162
12/08/2025 08:21:04.906 12   104.144
      12 104.144
      12 104.144
12/08/2025 08:19:00.122 1   104.138
      1 104.138
      1 104.138
12/08/2025 08:16:20.682 1   104.09
      1 104.09
      1 104.09
12/08/2025 08:15:25.129 6   104.102
      6 104.102
      6 104.102
12/08/2025 08:13:40.567 1   104.136
      1 104.136
      1 104.136
12/08/2025 08:11:48.265 1   104.132
      1 104.132
      1 104.132
12/08/2025 08:10:19.210 3   104.102
      3 104.102
      3 104.102
12/08/2025 08:10:06.223 1   104.152
      1 104.152
      1 104.152
12/08/2025 08:08:01.868 1   104.19
      1 104.19
      1 104.19
12/08/2025 08:07:18.094 1   104.178
      1 104.178
      1 104.178
12/08/2025 08:06:31.609 19   104.136
      19 104.136
      19 104.136
12/08/2025 08:04:59.064 1   104.19
      1 104.19
      1 104.19
12/08/2025 08:04:35.826 1   104.14
      1 104.14
      1 104.14
12/08/2025 08:04:33.717 1   104.19
      1 104.19
      1 104.19
12/08/2025 08:04:02.129 29   104.19
      29 104.19
      29 104.19
12/08/2025 08:03:58.409 1   104.18
      1 104.18
      1 104.18
12/08/2025 08:03:56.802 3   104.128
      3 104.128
      3 104.128
12/08/2025 08:03:52.074 1   104.178
      1 104.178
      1 104.178
12/08/2025 08:02:19.749 3   104.154
      3 104.154
      3 104.154
12/08/2025 08:02:17.437 1   104.154
      1 104.154
      1 104.154
12/08/2025 08:01:55.004 13   104.15
      13 104.15
      13 104.15
12/08/2025 08:01:31.362 1   104.094
      1 104.094
      1 104.094
12/08/2025 08:01:04.913 10   104.134
      10 104.134
      10 104.134
12/08/2025 08:00:12.720 148   104.134
      148 104.134
      148 104.134
12/08/2025 08:00:09.910 1   104.082
      1 104.082
      1 104.082
12/08/2025 08:00:09.794 270   104.082
      270 104.082
      270 104.082
12/08/2025 08:00:08.187 29   104.084
      29 104.084
      29 104.084
12/08/2025 08:00:07.680 217   104.134
      217 104.134
      217 104.134
12/08/2025 07:59:16.292 15   104.08
      15 104.08
      15 104.08
12/08/2025 07:56:24.138 1   104.132
      1 104.132
      1 104.132
12/08/2025 07:56:22.493 4   104.134
      4 104.134
      4 104.134
12/08/2025 07:41:42.860 6   103.976
      6 103.976
      6 103.976
12/08/2025 07:32:20.249 39   104.00
      9 104.00
      5 104.00
      13 104.00
      8 104.00
      39 104.00
      4 104.00
12/08/2025 07:30:40.714 2   104.01
      2 104.01
      2 104.01
12/08/2025 07:30:00.411 60   104.046
      7 104.046
      46 104.046
      15 104.046
      1 104.046
      38 104.046
      4 104.046
      9 104.046
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