Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1420

1335

104.086

Date	Time	Volume	Order Volume	Price
05/08/2025	14:49:22.201	100		104.086
			100	104.086
			100	104.086
05/08/2025	14:48:40.347	1		104.134
			1	104.134
			1	104.134
05/08/2025	14:48:29.135	4		104.102
			4	104.102
			4	104.102
05/08/2025	14:48:17.410	2		104.134
			2	104.134
			2	104.134
05/08/2025	14:48:13.788	1		104.138
			1	104.138
			1	104.138
05/08/2025	14:48:11.173	1		104.122
			1	104.122
			1	104.122
05/08/2025	14:47:52.061	2		104.148
			2	104.148
			2	104.148
05/08/2025	14:46:37.724	1		104.168
			1	104.168
			1	104.168
05/08/2025	14:46:36.315	5		104.168
			5	104.168
			5	104.168
05/08/2025	14:46:31.788	4		104.164
			4	104.164
			4	104.164
05/08/2025	14:46:13.195	1		104.178
			1	104.178
			1	104.178
05/08/2025	14:44:11.728	1		104.146
			1	104.146
			1	104.146
05/08/2025	14:41:25.721	1		104.214
			1	104.214
			1	104.214
05/08/2025	14:40:00.863	3		104.214
			3	104.214
			3	104.214
05/08/2025	14:39:49.063	3		104.192
			3	104.192
			3	104.192
05/08/2025	14:39:29.029	1		104.224
			1	104.224
			1	104.224
05/08/2025	14:39:12.737	1		104.208
			1	104.208
			1	104.208
05/08/2025	14:38:38.112	1		104.208
			1	104.208
			1	104.208
05/08/2025	14:37:32.085	1		104.158
			1	104.158
			1	104.158
05/08/2025	14:36:42.934	17		104.162
			17	104.162
			17	104.162
05/08/2025	14:35:08.324	9		104.214
			9	104.214
			9	104.214
05/08/2025	14:34:19.107	3		104.172
			3	104.172
			3	104.172
05/08/2025	14:34:13.076	1		104.208
			1	104.208
			1	104.208
05/08/2025	14:33:45.388	4		104.204
			4	104.204
			4	104.204
05/08/2025	14:33:21.640	3		104.176
			3	104.176
			3	104.176
05/08/2025	14:32:51.156	1		104.174
			1	104.174
			1	104.174
05/08/2025	14:31:58.529	3		104.188
			3	104.188
			3	104.188
05/08/2025	14:26:37.394	10		104.178
			10	104.178
			10	104.178
05/08/2025	14:26:18.276	3		104.162
			3	104.162
			3	104.162
05/08/2025	14:26:14.349	1		104.184
			1	104.184
			1	104.184
05/08/2025	14:26:04.337	773		104.176
			773	104.176
			773	104.176
05/08/2025	14:25:55.022	1		104.214
			1	104.214
			1	104.214
05/08/2025	14:25:50.189	1		104.224
			1	104.224
			1	104.224
05/08/2025	14:24:58.751	1		104.218
			1	104.218
			1	104.218
05/08/2025	14:24:03.178	6		104.198
			6	104.198
			6	104.198
05/08/2025	14:23:34.497	5		104.184
			5	104.184
			5	104.184
05/08/2025	14:22:02.504	2		104.218
			2	104.218
			2	104.218
05/08/2025	14:21:34.815	5		104.216
			5	104.216
			5	104.216
05/08/2025	14:21:13.417	2		104.202
			2	104.202
			2	104.202
05/08/2025	14:20:47.810	3		104.146
			3	104.146
			3	104.146
05/08/2025	14:20:47.702	1		104.258
			1	104.258
			1	104.258
05/08/2025	14:20:31.295	1		104.214
			1	104.214
			1	104.214
05/08/2025	14:19:52.646	5		104.224
			5	104.224
			5	104.224
05/08/2025	14:19:30.203	6		104.264
			6	104.264
			6	104.264
05/08/2025	14:19:28.293	1		104.244
			1	104.244
			1	104.244
05/08/2025	14:19:04.106	3		104.238
			3	104.238
			3	104.238
05/08/2025	14:18:51.750	1		104.256
			1	104.256
			1	104.256
05/08/2025	14:17:30.686	1		104.314
			1	104.314
			1	104.314
05/08/2025	14:17:15.830	20		104.30
			20	104.30
			20	104.30
05/08/2025	14:16:36.757	2		104.294
			2	104.294
			2	104.294
05/08/2025	14:15:33.638	1		104.288
			1	104.288
			1	104.288
05/08/2025	14:15:27.094	3		104.288
			3	104.288
			3	104.288
05/08/2025	14:14:48.217	3		104.262
			3	104.262
			3	104.262
05/08/2025	14:14:43.784	3		104.276
			3	104.276
			3	104.276
05/08/2025	14:14:37.647	3		104.294
			3	104.294
			3	104.294
05/08/2025	14:14:24.021	1		104.262
			1	104.262
			1	104.262
05/08/2025	14:14:20.520	1		104.278
			1	104.278
			1	104.278
05/08/2025	14:14:06.019	2		104.284
			2	104.284
			2	104.284
05/08/2025	14:11:43.334	1		104.152
			1	104.152
			1	104.152
05/08/2025	14:11:16.861	2		104.194
			2	104.194
			2	104.194
05/08/2025	14:11:00.761	1		104.188
			1	104.188
			1	104.188
05/08/2025	14:09:47.054	10		104.188
			10	104.188
			10	104.188
05/08/2025	14:09:19.868	1		104.168
			1	104.168
			1	104.168
05/08/2025	14:09:04.355	2		104.168
			2	104.168
			2	104.168
05/08/2025	14:07:46.624	2		104.176
			2	104.176
			2	104.176
05/08/2025	14:07:14.399	1		104.204
			1	104.204
			1	104.204
05/08/2025	14:06:42.947	29		104.214
			29	104.214
			29	104.214
05/08/2025	14:06:21.338	2		104.202
			2	104.202
			2	104.202
05/08/2025	14:05:49.517	20		104.228
			20	104.228
			20	104.228
05/08/2025	14:05:26.867	20		104.234
			20	104.234
			20	104.234
05/08/2025	14:04:52.698	1		104.222
			1	104.222
			1	104.222
05/08/2025	14:04:43.255	3		104.222
			3	104.222
			3	104.222
05/08/2025	14:04:39.820	1		104.244
			1	104.244
			1	104.244
05/08/2025	14:04:07.910	1		104.254
			1	104.254
			1	104.254
05/08/2025	14:03:10.602	2		104.254
			2	104.254
			2	104.254
05/08/2025	14:03:06.168	1		104.248
			1	104.248
			1	104.248
05/08/2025	14:01:54.766	1		104.252
			1	104.252
			1	104.252
05/08/2025	14:01:10.943	5		104.248
			5	104.248
			5	104.248
05/08/2025	13:59:20.921	1		104.258
			1	104.258
			1	104.258
05/08/2025	13:58:55.269	5		104.268
			5	104.268
			5	104.268
05/08/2025	13:58:27.502	20		104.264
			20	104.264
			20	104.264
05/08/2025	13:58:11.203	1		104.252
			1	104.252
			1	104.252
05/08/2025	13:57:44.036	1		104.246
			1	104.246
			1	104.246
05/08/2025	13:55:24.986	1		104.294
			1	104.294
			1	104.294
05/08/2025	13:55:10.507	1		104.298
			1	104.298
			1	104.298
05/08/2025	13:53:57.468	1		104.284
			1	104.284
			1	104.284
05/08/2025	13:53:47.708	3		104.272
			3	104.272
			3	104.272
05/08/2025	13:53:47.115	1		104.272
			1	104.272
			1	104.272
05/08/2025	13:53:39.864	2		104.294
			2	104.294
			2	104.294
05/08/2025	13:51:54.871	5		104.284
			5	104.284
			5	104.284
05/08/2025	13:50:30.544	1		104.254
			1	104.254
			1	104.254
05/08/2025	13:49:47.433	1		104.288
			1	104.288
			1	104.288
05/08/2025	13:49:45.974	4		104.288
			4	104.288
			4	104.288
05/08/2025	13:48:43.132	48		104.30
			48	104.30
			48	104.30
05/08/2025	13:48:05.270	5		104.308
			5	104.308
			5	104.308
05/08/2025	13:47:55.211	10		104.292
			10	104.292
			10	104.292
05/08/2025	13:47:49.381	3		104.292
			3	104.292
			3	104.292
05/08/2025	13:47:26.334	1		104.314
			1	104.314
			1	104.314
05/08/2025	13:47:18.792	1		104.314
			1	104.314
			1	104.314
05/08/2025	13:46:53.639	1		104.314
			1	104.314
			1	104.314
05/08/2025	13:46:09.659	2		104.328
			2	104.328
			2	104.328
05/08/2025	13:44:38.196	1		104.272
			1	104.272
			1	104.272
05/08/2025	13:44:36.285	2		104.294
			2	104.294
			2	104.294
05/08/2025	13:44:10.111	1		104.272
			1	104.272
			1	104.272
05/08/2025	13:43:44.565	3		104.294
			3	104.294
			3	104.294
05/08/2025	13:43:17.111	1		104.294
			1	104.294
			1	104.294
05/08/2025	13:43:05.923	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:41:38.880	2		104.268
			2	104.268
			2	104.268
05/08/2025	13:41:31.439	2		104.278
			2	104.278
			2	104.278
05/08/2025	13:41:17.253	7		104.268
			7	104.268
			7	104.268
05/08/2025	13:40:47.473	3		104.256
			3	104.256
			3	104.256
05/08/2025	13:40:32.478	2		104.284
			2	104.284
			2	104.284
05/08/2025	13:40:13.876	1		104.298
			1	104.298
			1	104.298
05/08/2025	13:39:25.585	6		104.298
			6	104.298
			6	104.298
05/08/2025	13:39:00.317	1		104.294
			1	104.294
			1	104.294
05/08/2025	13:38:42.811	1		104.268
			1	104.268
			1	104.268
05/08/2025	13:38:14.636	1		104.226
			1	104.226
			1	104.226
05/08/2025	13:37:47.374	3		104.252
			3	104.252
			3	104.252
05/08/2025	13:37:46.679	10		104.274
			10	104.274
			10	104.274
05/08/2025	13:37:43.347	1		104.274
			1	104.274
			1	104.274
05/08/2025	13:36:19.149	2		104.208
			2	104.208
			2	104.208
05/08/2025	13:35:28.032	10		104.208
			10	104.208
			10	104.208
05/08/2025	13:33:30.725	1		104.184
			1	104.184
			1	104.184
05/08/2025	13:32:26.753	39		104.158
			39	104.158
			39	104.158
05/08/2025	13:32:17.780	1		104.158
			1	104.158
			1	104.158
05/08/2025	13:31:31.495	1		104.164
			1	104.164
			1	104.164
05/08/2025	13:31:17.609	3		104.136
			3	104.136
			3	104.136
05/08/2025	13:30:54.567	20		104.158
			20	104.158
			20	104.158
05/08/2025	13:30:42.086	3		104.148
			3	104.148
			3	104.148
05/08/2025	13:30:36.252	1		104.144
			1	104.144
			1	104.144
05/08/2025	13:30:25.209	6		104.15
			6	104.15
			6	104.15
05/08/2025	13:30:15.792	8		104.162
			8	104.162
			8	104.162
05/08/2025	13:30:04.961	2		104.178
			2	104.178
			2	104.178
05/08/2025	13:30:02.036	10		104.188
			10	104.188
			10	104.188
05/08/2025	13:29:53.686	1		104.152
			1	104.152
			1	104.152
05/08/2025	13:29:51.471	1		104.174
			1	104.174
			1	104.174
05/08/2025	13:29:43.022	1		104.174
			1	104.174
			1	104.174
05/08/2025	13:28:56.466	10		104.18
			10	104.18
			10	104.18
05/08/2025	13:27:42.473	3		104.20
			3	104.20
			3	104.20
05/08/2025	13:27:04.104	2		104.204
			2	104.204
			2	104.204
05/08/2025	13:26:57.573	30		104.204
			30	104.204
			30	104.204
05/08/2025	13:25:18.020	3		104.182
			3	104.182
			3	104.182
05/08/2025	13:24:52.866	1		104.198
			1	104.198
			1	104.198
05/08/2025	13:23:44.481	1		104.172
			1	104.172
			1	104.172
05/08/2025	13:23:25.522	1		104.194
			1	104.194
			1	104.194
05/08/2025	13:21:34.111	5		104.218
			5	104.218
			5	104.218
05/08/2025	13:20:50.945	1		104.234
			1	104.234
			1	104.234
05/08/2025	13:20:38.063	1		104.238
			1	104.238
			1	104.238
05/08/2025	13:19:16.856	1		104.264
			1	104.264
			1	104.264
05/08/2025	13:18:45.573	10		104.264
			10	104.264
			10	104.264
05/08/2025	13:18:38.021	4		104.246
			4	104.246
			4	104.246
05/08/2025	13:18:17.070	50		104.268
			50	104.268
			50	104.268
05/08/2025	13:17:31.593	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:17:19.214	3		104.256
			3	104.256
			3	104.256
05/08/2025	13:16:55.466	39		104.268
			39	104.268
			39	104.268
05/08/2025	13:16:23.152	1		104.252
			1	104.252
			1	104.252
05/08/2025	13:16:15.197	2		104.268
			2	104.268
			2	104.268
05/08/2025	13:16:14.999	3		104.268
			3	104.268
			3	104.268
05/08/2025	13:15:45.420	1		104.274
			1	104.274
			1	104.274
05/08/2025	13:14:58.434	40		104.242
			40	104.242
			40	104.242
05/08/2025	13:13:52.809	1		104.274
			1	104.274
			1	104.274
05/08/2025	13:13:51.230	9		104.274
			9	104.274
			9	104.274
05/08/2025	13:13:02.490	24		104.278
			24	104.278
			24	104.278
05/08/2025	13:12:21.223	2		104.268
			2	104.268
			2	104.268
05/08/2025	13:12:17.905	3		104.252
			3	104.252
			3	104.252
05/08/2025	13:11:59.381	24		104.278
			24	104.278
			24	104.278
05/08/2025	13:11:27.385	1		104.28
			1	104.28
			1	104.28
05/08/2025	13:11:24.764	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:10:45.517	1		104.276
			1	104.276
			1	104.276
05/08/2025	13:09:47.688	3		104.262
			3	104.262
			3	104.262
05/08/2025	13:09:24.277	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:08:53.578	7		104.274
			7	104.274
			7	104.274
05/08/2025	13:08:40.291	2		104.254
			2	104.254
			2	104.254
05/08/2025	13:08:37.271	3		104.226
			3	104.226
			3	104.226
05/08/2025	13:08:14.623	5		104.248
			5	104.248
			5	104.248
05/08/2025	13:06:48.632	1		104.238
			1	104.238
			1	104.238
05/08/2025	13:05:45.824	1		104.228
			1	104.228
			1	104.228
05/08/2025	13:04:09.107	4		104.212
			4	104.212
			4	104.212
05/08/2025	13:03:24.530	1		104.214
			1	104.214
			1	104.214
05/08/2025	13:02:51.118	1		104.208
			1	104.208
			1	104.208
05/08/2025	13:02:01.872	2		104.204
			2	104.204
			2	104.204
05/08/2025	13:01:51.411	3		104.186
			3	104.186
			3	104.186
05/08/2025	13:01:41.953	1		104.208
			1	104.208
			1	104.208
05/08/2025	13:00:39.166	1		104.218
			1	104.218
			1	104.218
05/08/2025	12:58:16.533	4		104.218
			4	104.218
			4	104.218
05/08/2025	12:56:53.329	10		104.224
			10	104.224
			10	104.224
05/08/2025	12:56:15.580	1		104.228
			1	104.228
			1	104.228
05/08/2025	12:55:56.867	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:55:49.223	3		104.216
			3	104.216
			3	104.216
05/08/2025	12:55:26.571	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:54:57.074	1		104.244
			1	104.244
			1	104.244
05/08/2025	12:54:28.695	3		104.254
			3	104.254
			3	104.254
05/08/2025	12:54:12.082	2		104.248
			2	104.248
			2	104.248
05/08/2025	12:53:58.296	5		104.238
			5	104.238
			5	104.238
05/08/2025	12:53:40.672	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:53:20.838	1		104.222
			1	104.222
			1	104.222
05/08/2025	12:53:14.913	2		104.238
			2	104.238
			2	104.238
05/08/2025	12:52:30.428	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:50:18.765	3		104.206
			3	104.206
			3	104.206
05/08/2025	12:49:47.973	2		104.202
			2	104.202
			2	104.202
05/08/2025	12:49:45.962	2		104.224
			2	104.224
			2	104.224
05/08/2025	12:49:36.606	7		104.224
			7	104.224
			7	104.224
05/08/2025	12:46:26.804	1		104.198
			1	104.198
			1	104.198
05/08/2025	12:45:23.393	6		104.188
			6	104.188
			6	104.188
05/08/2025	12:45:03.769	2		104.194
			2	104.194
			2	104.194
05/08/2025	12:44:22.003	2		104.204
			2	104.204
			2	104.204
05/08/2025	12:43:10.552	20		104.184
			20	104.184
			20	104.184
05/08/2025	12:43:08.905	1		104.184
			1	104.184
			1	104.184
05/08/2025	12:43:07.275	417		104.184
			417	104.184
			417	104.184
05/08/2025	12:42:18.429	3		104.172
			3	104.172
			3	104.172
05/08/2025	12:42:06.760	20		104.184
			20	104.184
			20	104.184
05/08/2025	12:40:26.007	1		104.164
			1	104.164
			1	104.164
05/08/2025	12:40:09.920	14		104.152
			14	104.152
			14	104.152
05/08/2025	12:39:58.842	1		104.168
			1	104.168
			1	104.168
05/08/2025	12:39:08.618	1		104.174
			1	104.174
			1	104.174
05/08/2025	12:38:59.168	3		104.146
			3	104.146
			3	104.146
05/08/2025	12:37:49.008	3		104.176
			3	104.176
			3	104.176
05/08/2025	12:37:39.352	1		104.188
			1	104.188
			1	104.188
05/08/2025	12:37:29.900	1		104.188
			1	104.188
			1	104.188
05/08/2025	12:36:54.142	1		104.198
			1	104.198
			1	104.198
05/08/2025	12:36:52.299	28		104.182
			28	104.182
			28	104.182
05/08/2025	12:35:56.475	1		104.204
			1	104.204
			1	104.204
05/08/2025	12:34:25.116	9		104.208
			9	104.208
			9	104.208
05/08/2025	12:34:19.890	2		104.182
			2	104.182
			2	104.182
05/08/2025	12:34:19.800	17		104.20
			17	104.20
			12	104.20
			5	104.20
05/08/2025	12:33:56.921	1		104.218
			1	104.218
			1	104.218
05/08/2025	12:33:15.779	1		104.234
			1	104.234
			1	104.234
05/08/2025	12:33:11.178	3		104.24
			3	104.24
			3	104.24
05/08/2025	12:33:09.248	2		104.248
			2	104.248
			2	104.248
05/08/2025	12:32:26.989	3		104.242
			3	104.242
			3	104.242
05/08/2025	12:32:17.515	1		104.264
			1	104.264
			1	104.264
05/08/2025	12:31:53.066	3		104.264
			3	104.264
			3	104.264
05/08/2025	12:31:40.789	3		104.268
			3	104.268
			3	104.268
05/08/2025	12:31:23.975	10		104.248
			10	104.248
			10	104.248
05/08/2025	12:29:48.032	3		104.256
			3	104.256
			3	104.256
05/08/2025	12:29:22.570	1		104.268
			1	104.268
			1	104.268
05/08/2025	12:29:16.333	1		104.278
			1	104.278
			1	104.278
05/08/2025	12:28:53.586	1		104.248
			1	104.248
			1	104.248
05/08/2025	12:28:43.424	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:28:26.619	26		104.248
			26	104.248
			26	104.248
05/08/2025	12:27:57.422	1		104.278
			1	104.278
			1	104.278
05/08/2025	12:27:47.767	3		104.272
			3	104.272
			3	104.272
05/08/2025	12:27:36.693	2		104.304
			2	104.304
			2	104.304
05/08/2025	12:27:14.405	28		104.252
			28	104.252
			28	104.252
05/08/2025	12:26:26.242	5		104.258
			5	104.258
			5	104.258
05/08/2025	12:25:11.294	8		104.232
			8	104.232
			8	104.232
05/08/2025	12:24:38.266	1		104.264
			1	104.264
			1	104.264
05/08/2025	12:24:23.472	1		104.258
			1	104.258
			1	104.258
05/08/2025	12:24:17.137	2		104.254
			2	104.254
			2	104.254
05/08/2025	12:23:59.624	5		104.258
			5	104.258
			5	104.258
05/08/2025	12:22:48.752	3		104.252
			3	104.252
			3	104.252
05/08/2025	12:22:36.019	1		104.248
			1	104.248
			1	104.248
05/08/2025	12:22:17.959	1		104.248
			1	104.248
			1	104.248
05/08/2025	12:21:09.549	5		104.216
			5	104.216
			5	104.216
05/08/2025	12:19:46.113	1		104.206
			1	104.206
			1	104.206
05/08/2025	12:19:43.597	1		104.206
			1	104.206
			1	104.206
05/08/2025	12:18:45.572	5		104.234
			5	104.234
			5	104.234
05/08/2025	12:16:27.935	1		104.208
			1	104.208
			1	104.208
05/08/2025	12:16:26.675	1		104.208
			1	104.208
			1	104.208
05/08/2025	12:16:11.118	1		104.214
			1	104.214
			1	104.214
05/08/2025	12:16:09.979	1		104.214
			1	104.214
			1	104.214
05/08/2025	12:15:55.991	2		104.214
			2	104.214
			2	104.214
05/08/2025	12:14:53.392	10		104.192
			10	104.192
			10	104.192
05/08/2025	12:14:08.908	2		104.208
			2	104.208
			2	104.208
05/08/2025	12:14:01.264	14		104.202
			14	104.202
			14	104.202
05/08/2025	12:12:29.174	1		104.234
			1	104.234
			1	104.234
05/08/2025	12:12:27.158	2		104.222
			2	104.222
			2	104.222
05/08/2025	12:11:52.636	1		104.244
			1	104.244
			1	104.244
05/08/2025	12:09:27.648	33		104.234
			33	104.234
			33	104.234
05/08/2025	12:09:11.587	5		104.228
			5	104.228
			5	104.228
05/08/2025	12:07:41.979	2		104.208
			2	104.208
			2	104.208
05/08/2025	12:06:33.525	3		104.184
			3	104.184
			3	104.184
05/08/2025	12:06:29.640	2 920		104.184
			2 920	104.184
			2 920	104.184
05/08/2025	12:04:19.929	6		104.124
			6	104.124
			6	104.124
05/08/2025	12:04:17.305	1		104.124
			1	104.124
			1	104.124
05/08/2025	12:04:16.610	1		104.124
			1	104.124
			1	104.124
05/08/2025	12:03:55.775	6		104.118
			6	104.118
			6	104.118
05/08/2025	12:02:55.797	150		104.128
			150	104.128
			150	104.128
05/08/2025	12:02:47.546	1		104.124
			1	104.124
			1	104.124
05/08/2025	12:02:36.781	10		104.128
			10	104.128
			10	104.128
05/08/2025	12:02:10.319	2		104.138
			2	104.138
			2	104.138
05/08/2025	12:01:19.203	3		104.112
			3	104.112
			3	104.112
05/08/2025	12:01:00.585	2		104.144
			2	104.144
			2	104.144
05/08/2025	12:00:48.816	2		104.148
			2	104.148
			2	104.148
05/08/2025	12:00:37.083	2		104.144
			2	104.144
			2	104.144
05/08/2025	12:00:20.826	20		104.128
			20	104.128
			20	104.128
05/08/2025	12:00:03.225	15		104.128
			15	104.128
			15	104.128
05/08/2025	12:00:02.084	1		104.128
			1	104.128
			1	104.128
05/08/2025	12:00:00.579	7		104.124
			7	104.124
			7	104.124
05/08/2025	11:59:28.804	1		104.104
			1	104.104
			1	104.104
05/08/2025	11:59:13.606	5		104.104
			5	104.104
			5	104.104
05/08/2025	11:56:58.545	1		104.076
			1	104.076
			1	104.076
05/08/2025	11:56:27.986	2		104.098
			2	104.098
			2	104.098
05/08/2025	11:56:06.809	3		104.098
			3	104.098
			3	104.098
05/08/2025	11:55:49.496	3		104.072
			3	104.072
			3	104.072
05/08/2025	11:55:23.930	1		104.078
			1	104.078
			1	104.078
05/08/2025	11:54:43.488	1		104.074
			1	104.074
			1	104.074
05/08/2025	11:54:04.444	1		104.074
			1	104.074
			1	104.074
05/08/2025	11:52:49.189	2		104.074
			2	104.074
			2	104.074
05/08/2025	11:52:33.693	4		104.062
			4	104.062
			4	104.062
05/08/2025	11:51:10.471	1		104.074
			1	104.074
			1	104.074
05/08/2025	11:51:04.624	1		104.074
			1	104.074
			1	104.074
05/08/2025	11:50:56.080	1		104.074
			1	104.074
			1	104.074
05/08/2025	11:50:39.669	50		104.07
			50	104.07
			50	104.07
05/08/2025	11:50:34.009	1		104.062
			1	104.062
			1	104.062
05/08/2025	11:48:52.375	2		104.082
			2	104.082
			2	104.082
05/08/2025	11:48:22.297	1		104.088
			1	104.088
			1	104.088
05/08/2025	11:47:50.908	1		104.104
			1	104.104
			1	104.104
05/08/2025	11:47:49.097	3		104.076
			3	104.076
			3	104.076
05/08/2025	11:47:34.608	49		104.108
			49	104.108
			49	104.108
05/08/2025	11:44:34.570	1		104.168
			1	104.168
			1	104.168
05/08/2025	11:44:22.794	2		104.168
			2	104.168
			2	104.168
05/08/2025	11:44:01.261	4		104.164
			4	104.164
			4	104.164
05/08/2025	11:43:39.221	1		104.164
			1	104.164
			1	104.164
05/08/2025	11:43:18.495	3		104.152
			3	104.152
			3	104.152
05/08/2025	11:42:55.650	10		104.158
			10	104.158
			10	104.158
05/08/2025	11:41:59.493	1		104.164
			1	104.164
			1	104.164
05/08/2025	11:41:48.821	2		104.164
			2	104.164
			2	104.164
05/08/2025	11:41:42.578	99		104.146
			99	104.146
			99	104.146
05/08/2025	11:41:17.517	1		104.164
			1	104.164
			1	104.164
05/08/2025	11:40:41.485	1		104.164
			1	104.164
			1	104.164
05/08/2025	11:40:37.574	7		104.164
			7	104.164
			7	104.164
05/08/2025	11:40:05.955	2		104.142
			2	104.142
			2	104.142
05/08/2025	11:38:42.103	34		104.152
			34	104.152
			34	104.152
05/08/2025	11:37:00.062	1		104.126
			1	104.126
			1	104.126
05/08/2025	11:36:47.518	4		104.138
			4	104.138
			4	104.138
05/08/2025	11:36:42.549	1		104.144
			1	104.144
			1	104.144
05/08/2025	11:36:25.437	1		104.114
			1	104.114
			1	104.114
05/08/2025	11:35:03.639	4		104.098
			4	104.098
			4	104.098
05/08/2025	11:34:50.057	3		104.108
			3	104.108
			3	104.108
05/08/2025	11:33:41.733	1		104.114
			1	104.114
			1	104.114
05/08/2025	11:33:20.501	15		104.106
			15	104.106
			15	104.106
05/08/2025	11:32:55.945	1		104.096
			1	104.096
			1	104.096

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: 105.0451 / Ask: 105.0649
Volume: 22 085
+0.38%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 14:49:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice