Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1683

1563

100.158

Date	Time	Volume	Order Volume	Price
15/05/2025	21:45:29.271	10		100.158
			10	100.158
			10	100.158
15/05/2025	21:38:11.861	15		100.164
			15	100.164
			15	100.164
15/05/2025	21:37:43.024	200		100.236
			200	100.236
			200	100.236
15/05/2025	21:32:45.235	100		100.268
			100	100.268
			100	100.268
15/05/2025	21:27:26.242	4		100.182
			4	100.182
			4	100.182
15/05/2025	21:23:22.761	8		100.302
			8	100.302
			8	100.302
15/05/2025	21:16:40.859	299		100.38
			299	100.38
			299	100.38
15/05/2025	21:15:54.192	99		100.384
			99	100.384
			99	100.384
15/05/2025	21:15:28.843	80		100.394
			80	100.394
			80	100.394
15/05/2025	21:00:50.121	125		100.322
			125	100.322
			125	100.322
15/05/2025	20:59:25.271	2		100.394
			2	100.394
			2	100.394
15/05/2025	20:58:35.672	1		100.404
			1	100.404
			1	100.404
15/05/2025	20:58:32.619	10		100.336
			10	100.336
			10	100.336
15/05/2025	20:58:16.241	3		100.364
			3	100.364
			3	100.364
15/05/2025	20:57:55.712	1		100.412
			1	100.412
			1	100.412
15/05/2025	20:57:50.012	1		100.34
			1	100.34
			1	100.34
15/05/2025	20:57:49.219	1		100.408
			1	100.408
			1	100.408
15/05/2025	20:50:36.396	3		100.40
			3	100.40
			3	100.40
15/05/2025	20:47:57.287	1		100.388
			1	100.388
			1	100.388
15/05/2025	20:47:53.669	1		100.312
			1	100.312
			1	100.312
15/05/2025	20:44:35.788	2		100.412
			2	100.412
			2	100.412
15/05/2025	20:43:08.638	1		100.456
			1	100.456
			1	100.456
15/05/2025	20:42:33.527	11		100.37
			11	100.37
			11	100.37
15/05/2025	20:42:17.428	1		100.45
			1	100.45
			1	100.45
15/05/2025	20:41:38.588	10		100.474
			10	100.474
			10	100.474
15/05/2025	20:41:16.554	1		100.482
			1	100.482
			1	100.482
15/05/2025	20:39:17.187	3		100.408
			3	100.408
			3	100.408
15/05/2025	20:36:51.681	299		100.518
			41	100.518
			258	100.518
			299	100.518
15/05/2025	20:36:24.169	5		100.52
			5	100.52
			5	100.52
15/05/2025	20:34:29.313	3		100.418
			3	100.418
			3	100.418
15/05/2025	20:34:16.837	1		100.496
			1	100.496
			1	100.496
15/05/2025	20:33:19.459	4		100.506
			4	100.506
			4	100.506
15/05/2025	20:32:05.186	1		100.47
			1	100.47
			1	100.47
15/05/2025	20:31:46.071	1		100.468
			1	100.468
			1	100.468
15/05/2025	20:30:12.417	62		100.326
			62	100.326
			62	100.326
15/05/2025	20:30:00.587	1		100.386
			1	100.386
			1	100.386
15/05/2025	20:27:45.224	5		100.34
			5	100.34
			5	100.34
15/05/2025	20:27:11.314	1		100.34
			1	100.34
			1	100.34
15/05/2025	20:26:35.271	28		100.25
			28	100.25
			28	100.25
15/05/2025	20:26:19.072	1		100.31
			1	100.31
			1	100.31
15/05/2025	20:25:25.641	15		100.274
			15	100.274
			15	100.274
15/05/2025	20:25:01.393	1		100.262
			1	100.262
			1	100.262
15/05/2025	20:24:29.479	11		100.20
			11	100.20
			11	100.20
15/05/2025	20:19:21.959	20		100.256
			20	100.256
			20	100.256
15/05/2025	20:18:54.072	3		100.202
			3	100.202
			3	100.202
15/05/2025	20:17:10.305	1		100.272
			1	100.272
			1	100.272
15/05/2025	20:15:58.144	1		100.294
			1	100.294
			1	100.294
15/05/2025	20:15:36.697	2		100.296
			2	100.296
			2	100.296
15/05/2025	20:14:54.349	895		100.326
			895	100.326
			895	100.326
15/05/2025	20:14:38.327	1		100.292
			1	100.292
			1	100.292
15/05/2025	20:12:29.491	3		100.274
			3	100.274
			3	100.274
15/05/2025	20:12:24.261	2		100.344
			2	100.344
			2	100.344
15/05/2025	20:11:27.091	2		100.376
			2	100.376
			2	100.376
15/05/2025	20:11:02.240	1		100.33
			1	100.33
			1	100.33
15/05/2025	20:10:58.413	1		100.348
			1	100.348
			1	100.348
15/05/2025	20:10:35.122	68		100.278
			68	100.278
			68	100.278
15/05/2025	20:10:19.968	1		100.338
			1	100.338
			1	100.338
15/05/2025	20:09:28.318	27		100.316
			27	100.316
			27	100.316
15/05/2025	20:09:00.655	175		100.384
			175	100.384
			175	100.384
15/05/2025	20:07:08.115	1		100.364
			1	100.364
			1	100.364
15/05/2025	20:06:13.956	3		100.262
			3	100.262
			3	100.262
15/05/2025	20:05:41.957	1		100.356
			1	100.356
			1	100.356
15/05/2025	20:04:48.410	1		100.386
			1	100.386
			1	100.386
15/05/2025	20:03:49.035	20		100.376
			20	100.376
			20	100.376
15/05/2025	20:03:22.989	5		100.35
			5	100.35
			5	100.35
15/05/2025	20:02:17.943	1		100.42
			1	100.42
			1	100.42
15/05/2025	20:01:43.642	5		100.37
			5	100.37
			5	100.37
15/05/2025	20:01:42.636	1		100.37
			1	100.37
			1	100.37
15/05/2025	20:01:09.933	175		100.38
			175	100.38
			175	100.38
15/05/2025	20:00:31.070	1		100.438
			1	100.438
			1	100.438
15/05/2025	20:00:13.653	1		100.438
			1	100.438
			1	100.438
15/05/2025	19:59:57.241	3		100.392
			3	100.392
			3	100.392
15/05/2025	19:59:19.608	1		100.434
			1	100.434
			1	100.434
15/05/2025	19:58:40.865	6		100.454
			6	100.454
			6	100.454
15/05/2025	19:58:21.559	3		100.446
			3	100.446
			3	100.446
15/05/2025	19:57:42.345	27		100.384
			27	100.384
			27	100.384
15/05/2025	19:56:45.852	1		100.442
			1	100.442
			1	100.442
15/05/2025	19:56:31.715	3		100.362
			3	100.362
			3	100.362
15/05/2025	19:55:46.889	5		100.38
			5	100.38
			5	100.38
15/05/2025	19:53:01.384	1		100.51
			1	100.51
			1	100.51
15/05/2025	19:52:39.817	1		100.512
			1	100.512
			1	100.512
15/05/2025	19:52:02.181	1		100.454
			1	100.454
			1	100.454
15/05/2025	19:51:39.335	3		100.46
			3	100.46
			3	100.46
15/05/2025	19:51:29.874	2		100.514
			2	100.514
			2	100.514
15/05/2025	19:48:05.469	20		100.52
			20	100.52
			20	100.52
15/05/2025	19:47:25.428	1		100.528
			1	100.528
			1	100.528
15/05/2025	19:47:25.127	18		100.528
			18	100.528
			18	100.528
15/05/2025	19:47:14.666	1		100.514
			1	100.514
			1	100.514
15/05/2025	19:46:38.038	3		100.51
			3	100.51
			3	100.51
15/05/2025	19:45:48.018	20		100.536
			20	100.536
			20	100.536
15/05/2025	19:43:51.365	1		100.55
			1	100.55
			1	100.55
15/05/2025	19:43:20.906	5		100.522
			5	100.522
			5	100.522
15/05/2025	19:42:47.447	1		100.514
			1	100.514
			1	100.514
15/05/2025	19:41:48.402	20		100.53
			20	100.53
			20	100.53
15/05/2025	19:41:27.074	25		100.428
			25	100.428
			25	100.428
15/05/2025	19:40:22.434	5		100.464
			5	100.464
			5	100.464
15/05/2025	19:39:03.638	3		100.402
			3	100.402
			3	100.402
15/05/2025	19:38:36.180	2		100.472
			2	100.472
			2	100.472
15/05/2025	19:37:23.742	1		100.38
			1	100.38
			1	100.38
15/05/2025	19:37:00.702	1		100.486
			1	100.486
			1	100.486
15/05/2025	19:36:56.582	25		100.482
			25	100.482
			25	100.482
15/05/2025	19:36:39.673	2		100.418
			2	100.418
			2	100.418
15/05/2025	19:35:39.128	2		100.352
			2	100.352
			2	100.352
15/05/2025	19:35:20.179	5		100.398
			5	100.398
			5	100.398
15/05/2025	19:35:10.377	475		100.40
			300	100.40
			475	100.40
			175	100.40
15/05/2025	19:34:50.705	1		100.442
			1	100.442
			1	100.442
15/05/2025	19:34:25.354	3		100.448
			3	100.448
			3	100.448
15/05/2025	19:34:18.362	50		100.402
			50	100.402
			50	100.402
15/05/2025	19:33:40.360	1		100.422
			1	100.422
			1	100.422
15/05/2025	19:32:59.472	54		100.508
			54	100.508
			54	100.508
15/05/2025	19:29:17.281	168		100.504
			168	100.504
			168	100.504
15/05/2025	19:28:33.009	10		100.586
			10	100.586
			10	100.586
15/05/2025	19:27:19.661	9		100.538
			9	100.538
			9	100.538
15/05/2025	19:27:11.715	1		100.524
			1	100.524
			1	100.524
15/05/2025	19:26:55.429	10		100.48
			10	100.48
			10	100.48
15/05/2025	19:26:37.801	16		100.484
			16	100.484
			16	100.484
15/05/2025	19:25:33.821	26		100.568
			26	100.568
			26	100.568
15/05/2025	19:24:35.147	2		100.598
			2	100.598
			2	100.598
15/05/2025	19:22:12.307	600		100.506
			600	100.506
			600	100.506
15/05/2025	19:21:41.889	1		100.51
			1	100.51
			1	100.51
15/05/2025	19:21:18.549	1		100.56
			1	100.56
			1	100.56
15/05/2025	19:20:31.273	1		100.522
			1	100.522
			1	100.522
15/05/2025	19:20:14.269	2		100.514
			2	100.514
			2	100.514
15/05/2025	19:19:45.083	1		100.518
			1	100.518
			1	100.518
15/05/2025	19:19:24.859	3		100.532
			2	100.532
			3	100.532
			1	100.532
15/05/2025	19:19:15.504	1		100.51
			1	100.51
			1	100.51
15/05/2025	19:18:04.560	21		100.412
			21	100.412
			21	100.412
15/05/2025	19:17:52.558	3		100.418
			3	100.418
			3	100.418
15/05/2025	19:17:07.716	4		100.464
			4	100.464
			4	100.464
15/05/2025	19:16:08.990	1		100.462
			1	100.462
			1	100.462
15/05/2025	19:14:46.432	5		100.466
			5	100.466
			5	100.466
15/05/2025	19:14:37.253	2		100.392
			2	100.392
			2	100.392
15/05/2025	19:14:11.702	1		100.36
			1	100.36
			1	100.36
15/05/2025	19:14:03.852	1		100.414
			1	100.414
			1	100.414
15/05/2025	19:13:53.888	1		100.41
			1	100.41
			1	100.41
15/05/2025	19:13:10.014	748		100.35
			748	100.35
			748	100.35
15/05/2025	19:13:04.856	20		100.408
			20	100.408
			20	100.408
15/05/2025	19:12:49.605	3		100.322
			3	100.322
			3	100.322
15/05/2025	19:12:37.735	2		100.348
			2	100.348
			2	100.348
15/05/2025	19:12:26.572	2		100.348
			2	100.348
			2	100.348
15/05/2025	19:11:43.591	17		100.306
			17	100.306
			17	100.306
15/05/2025	19:11:37.755	2		100.30
			2	100.30
			2	100.30
15/05/2025	19:10:44.074	60		100.328
			60	100.328
			60	100.328
15/05/2025	19:10:38.992	2		100.396
			2	100.396
			2	100.396
15/05/2025	19:09:50.806	1		100.398
			1	100.398
			1	100.398
15/05/2025	19:09:45.241	5		100.40
			5	100.40
			5	100.40
15/05/2025	19:08:59.169	1		100.39
			1	100.39
			1	100.39
15/05/2025	19:07:15.803	2		100.356
			2	100.356
			2	100.356
15/05/2025	19:07:05.846	5		100.428
			5	100.428
			5	100.428
15/05/2025	19:06:47.332	1		100.43
			1	100.43
			1	100.43
15/05/2025	19:05:31.745	1		100.446
			1	100.446
			1	100.446
15/05/2025	19:05:25.203	1		100.382
			1	100.382
			1	100.382
15/05/2025	19:03:57.654	1		100.42
			1	100.42
			1	100.42
15/05/2025	19:03:39.468	6		100.364
			6	100.364
			6	100.364
15/05/2025	19:02:20.134	10		100.444
			10	100.444
			10	100.444
15/05/2025	19:01:58.805	1		100.416
			1	100.416
			1	100.416
15/05/2025	19:01:57.800	1		100.418
			1	100.418
			1	100.418
15/05/2025	19:01:45.219	3		100.352
			3	100.352
			3	100.352
15/05/2025	19:01:35.458	1		100.412
			1	100.412
			1	100.412
15/05/2025	19:01:26.902	2		100.424
			2	100.424
			2	100.424
15/05/2025	19:00:56.202	2		100.408
			2	100.408
			2	100.408
15/05/2025	18:57:53.924	1		100.422
			1	100.422
			1	100.422
15/05/2025	18:57:33.600	1		100.416
			1	100.416
			1	100.416
15/05/2025	18:57:27.185	50		100.418
			50	100.418
			50	100.418
15/05/2025	18:56:52.636	1		100.444
			1	100.444
			1	100.444
15/05/2025	18:56:09.561	1		100.42
			1	100.42
			1	100.42
15/05/2025	18:55:32.816	2		100.368
			2	100.368
			2	100.368
15/05/2025	18:55:24.573	100		100.358
			100	100.358
			100	100.358
15/05/2025	18:54:47.836	3		100.358
			3	100.358
			3	100.358
15/05/2025	18:54:34.847	175		100.426
			175	100.426
			175	100.426
15/05/2025	18:54:30.515	1		100.426
			1	100.426
			1	100.426
15/05/2025	18:53:28.303	5		100.412
			5	100.412
			5	100.412
15/05/2025	18:53:14.929	20		100.392
			20	100.392
			20	100.392
15/05/2025	18:51:49.279	2		100.38
			2	100.38
			2	100.38
15/05/2025	18:51:19.376	100		100.372
			100	100.372
			100	100.372
15/05/2025	18:51:12.115	1		100.38
			1	100.38
			1	100.38
15/05/2025	18:50:46.043	2		100.332
			2	100.332
			2	100.332
15/05/2025	18:50:17.959	47		100.426
			47	100.426
			47	100.426
15/05/2025	18:50:00.346	2		100.442
			2	100.442
			2	100.442
15/05/2025	18:49:27.642	1		100.422
			1	100.422
			1	100.422
15/05/2025	18:48:16.293	10		100.414
			10	100.414
			10	100.414
15/05/2025	18:48:09.542	1		100.41
			1	100.41
			1	100.41
15/05/2025	18:46:45.588	600		100.37
			600	100.37
			600	100.37
15/05/2025	18:46:27.797	4		100.32
			4	100.32
			4	100.32
15/05/2025	18:45:48.844	2		100.382
			2	100.382
			2	100.382
15/05/2025	18:45:24.650	15		100.30
			15	100.30
			15	100.30
15/05/2025	18:45:05.169	3		100.272
			3	100.272
			3	100.272
15/05/2025	18:44:54.710	1		100.332
			1	100.332
			1	100.332
15/05/2025	18:44:52.095	2		100.332
			2	100.332
			2	100.332
15/05/2025	18:44:49.282	1		100.332
			1	100.332
			1	100.332
15/05/2025	18:43:40.743	1		100.318
			1	100.318
			1	100.318
15/05/2025	18:40:52.071	1		100.328
			1	100.328
			1	100.328
15/05/2025	18:39:48.063	100		100.252
			100	100.252
			100	100.252
15/05/2025	18:39:30.963	1		100.312
			1	100.312
			1	100.312
15/05/2025	18:38:49.299	1		100.29
			1	100.29
			1	100.29
15/05/2025	18:37:56.761	1		100.25
			1	100.25
			1	100.25
15/05/2025	18:37:53.860	20		100.25
			20	100.25
			20	100.25
15/05/2025	18:37:43.378	10		100.312
			10	100.312
			10	100.312
15/05/2025	18:37:03.066	6		100.236
			6	100.236
			6	100.236
15/05/2025	18:36:46.797	3		100.226
			3	100.226
			3	100.226
15/05/2025	18:36:42.570	1		100.282
			1	100.282
			1	100.282
15/05/2025	18:34:51.635	1		100.258
			1	100.258
			1	100.258
15/05/2025	18:34:51.567	3		100.19
			3	100.19
			3	100.19
15/05/2025	18:34:48.957	2		100.19
			2	100.19
			2	100.19
15/05/2025	18:34:36.273	40		100.26
			40	100.26
			40	100.26
15/05/2025	18:33:50.975	1		100.23
			1	100.23
			1	100.23
15/05/2025	18:33:40.917	3		100.228
			3	100.228
			3	100.228
15/05/2025	18:31:55.657	1		100.202
			1	100.202
			1	100.202
15/05/2025	18:31:54.959	1		100.264
			1	100.264
			1	100.264
15/05/2025	18:31:11.384	1		100.26
			1	100.26
			1	100.26
15/05/2025	18:30:10.900	18		100.19
			18	100.19
			18	100.19
15/05/2025	18:30:04.556	1		100.186
			1	100.186
			1	100.186
15/05/2025	18:26:21.655	1		100.162
			1	100.162
			1	100.162
15/05/2025	18:24:36.082	1		100.264
			1	100.264
			1	100.264
15/05/2025	18:23:22.901	1		100.264
			1	100.264
			1	100.264
15/05/2025	18:22:55.920	1		100.248
			1	100.248
			1	100.248
15/05/2025	18:22:21.785	45		100.214
			45	100.214
			45	100.214
15/05/2025	18:21:59.463	201		100.162
			201	100.162
			201	100.162
15/05/2025	18:21:28.576	50		100.236
			50	100.236
			50	100.236
15/05/2025	18:21:01.801	3		100.256
			3	100.256
			3	100.256
15/05/2025	18:20:39.365	1		100.244
			1	100.244
			1	100.244
15/05/2025	18:20:02.428	2		100.248
			2	100.248
			2	100.248
15/05/2025	18:19:21.070	2		100.262
			2	100.262
			2	100.262
15/05/2025	18:18:57.727	2		100.188
			2	100.188
			2	100.188
15/05/2025	18:18:39.206	1		100.264
			1	100.264
			1	100.264
15/05/2025	18:18:07.100	32		100.228
			32	100.228
			32	100.228
15/05/2025	18:17:52.411	1		100.232
			1	100.232
			1	100.232
15/05/2025	18:17:20.497	3		100.252
			3	100.252
			3	100.252
15/05/2025	18:17:07.215	1		100.328
			1	100.328
			1	100.328
15/05/2025	18:16:30.093	1		100.322
			1	100.322
			1	100.322
15/05/2025	18:14:36.949	5		100.316
			5	100.316
			5	100.316
15/05/2025	18:14:25.978	1		100.33
			1	100.33
			1	100.33
15/05/2025	18:14:13.396	4		100.234
			4	100.234
			4	100.234
15/05/2025	18:11:17.668	1		100.324
			1	100.324
			1	100.324
15/05/2025	18:10:37.812	40		100.254
			40	100.254
			40	100.254
15/05/2025	18:10:27.650	17		100.26
			17	100.26
			17	100.26
15/05/2025	18:10:13.760	1		100.328
			1	100.328
			1	100.328
15/05/2025	18:09:21.033	35		100.302
			35	100.302
			35	100.302
15/05/2025	18:08:36.305	200		100.212
			200	100.212
			200	100.212
15/05/2025	18:07:43.867	5		100.168
			5	100.168
			5	100.168
15/05/2025	18:05:53.838	1		100.22
			1	100.22
			1	100.22
15/05/2025	18:03:46.426	3		100.108
			3	100.108
			3	100.108
15/05/2025	18:02:41.602	6		100.094
			6	100.094
			6	100.094
15/05/2025	18:01:50.263	1		100.176
			1	100.176
			1	100.176
15/05/2025	18:01:12.017	1		100.154
			1	100.154
			1	100.154
15/05/2025	17:58:54.736	29		100.18
			29	100.18
			29	100.18
15/05/2025	17:57:52.763	5		100.16
			5	100.16
			5	100.16
15/05/2025	17:57:08.889	70		100.156
			70	100.156
			70	100.156
15/05/2025	17:54:11.914	1		100.152
			1	100.152
			1	100.152
15/05/2025	17:53:50.983	1		100.16
			1	100.16
			1	100.16
15/05/2025	17:53:04.892	1		100.192
			1	100.192
			1	100.192
15/05/2025	17:52:38.218	2		100.128
			2	100.128
			2	100.128
15/05/2025	17:49:21.796	1		100.248
			1	100.248
			1	100.248
15/05/2025	17:48:56.655	1		100.192
			1	100.192
			1	100.192
15/05/2025	17:48:46.989	3		100.194
			3	100.194
			3	100.194
15/05/2025	17:48:41.255	1		100.272
			1	100.272
			1	100.272
15/05/2025	17:47:30.540	1		100.254
			1	100.254
			1	100.254
15/05/2025	17:46:51.801	129		100.172
			129	100.172
			129	100.172
15/05/2025	17:45:45.078	2		100.302
			2	100.302
			2	100.302
15/05/2025	17:45:05.947	2		100.336
			2	100.336
			2	100.336
15/05/2025	17:44:36.555	3		100.254
			3	100.254
			3	100.254
15/05/2025	17:44:30.827	1		100.312
			1	100.312
			1	100.312
15/05/2025	17:44:24.583	2		100.34
			2	100.34
			2	100.34
15/05/2025	17:44:11.707	30		100.302
			30	100.302
			30	100.302
15/05/2025	17:44:06.075	5		100.272
			5	100.272
			5	100.272
15/05/2025	17:43:51.491	1		100.246
			1	100.246
			1	100.246
15/05/2025	17:43:45.154	3		100.18
			3	100.18
			3	100.18
15/05/2025	17:43:14.379	1		100.186
			1	100.186
			1	100.186
15/05/2025	17:43:05.224	12		100.094
			12	100.094
			12	100.094
15/05/2025	17:42:23.170	1		100.176
			1	100.176
			1	100.176
15/05/2025	17:41:49.459	2		100.16
			2	100.16
			2	100.16
15/05/2025	17:39:35.644	2		100.14
			2	100.14
			2	100.14
15/05/2025	17:37:03.018	1		100.10
			1	100.10
			1	100.10
15/05/2025	17:35:19.574	16		100.136
			4	100.136
			1	100.136
			4	100.136
			11	100.136
			12	100.136
15/05/2025	17:29:54.134	3		100.046
			3	100.046
			3	100.046
15/05/2025	17:29:42.464	1		100.084
			1	100.084
			1	100.084
15/05/2025	17:29:30.497	1		100.064
			1	100.064
			1	100.064
15/05/2025	17:28:58.901	25		100.062
			25	100.062
			25	100.062
15/05/2025	17:27:06.479	2		100.008
			2	100.008
			2	100.008
15/05/2025	17:26:29.534	9		100.034
			9	100.034
			9	100.034
15/05/2025	17:25:35.917	1		100.024
			1	100.024
			1	100.024
15/05/2025	17:24:35.515	1		100.026
			1	100.026
			1	100.026
15/05/2025	17:24:01.695	1		100.038
			1	100.038
			1	100.038
15/05/2025	17:23:41.172	2		100.026
			2	100.026
			2	100.026
15/05/2025	17:22:54.566	1		100.044
			1	100.044
			1	100.044
15/05/2025	17:22:18.629	10		100.094
			10	100.094
			10	100.094
15/05/2025	17:22:05.010	1		100.10
			1	100.10
			1	100.10
15/05/2025	17:21:42.274	50		100.05
			50	100.05
			50	100.05
15/05/2025	17:21:13.848	134		100.00
			6	100.00
			134	100.00
			1	100.00
			2	100.00
			75	100.00
			50	100.00
15/05/2025	17:20:03.017	1		99.968
			1	99.968
			1	99.968
15/05/2025	17:19:33.873	6		99.97
			6	99.97
			6	99.97
15/05/2025	17:17:44.391	2		99.93
			2	99.93
			2	99.93
15/05/2025	17:17:01.029	9		99.952
			9	99.952
			9	99.952
15/05/2025	17:16:34.925	97		99.896
			97	99.896
			97	99.896
15/05/2025	17:16:15.257	18		99.934
			18	99.934
			18	99.934
15/05/2025	17:15:51.877	13		99.838
			13	99.838
			13	99.838
15/05/2025	17:14:28.254	2		99.822
			2	99.822
			2	99.822
15/05/2025	17:12:08.136	1		99.816
			1	99.816
			1	99.816
15/05/2025	17:12:07.030	2		99.828
			2	99.828
			2	99.828
15/05/2025	17:11:54.347	2		99.82
			2	99.82
			2	99.82
15/05/2025	17:09:20.882	1		99.84
			1	99.84
			1	99.84
15/05/2025	17:09:19.977	6		99.84
			6	99.84
			6	99.84
15/05/2025	17:08:11.833	7		99.776
			7	99.776
			7	99.776
15/05/2025	17:07:14.051	3		99.776
			3	99.776
			3	99.776
15/05/2025	17:06:54.931	1		99.806
			1	99.806
			1	99.806
15/05/2025	17:05:46.299	1		99.846
			1	99.846
			1	99.846
15/05/2025	17:05:13.606	1		99.902
			1	99.902
			1	99.902
15/05/2025	17:04:55.788	1		99.864
			1	99.864
			1	99.864
15/05/2025	17:04:54.691	1		99.864
			1	99.864
			1	99.864
15/05/2025	17:04:23.686	2		99.892
			2	99.892
			2	99.892
15/05/2025	17:04:19.174	28		99.85
			28	99.85
			28	99.85
15/05/2025	17:03:39.713	3		99.794
			3	99.794
			3	99.794
15/05/2025	17:03:31.456	3		99.798
			3	99.798
			3	99.798
15/05/2025	17:03:21.188	1		99.74
			1	99.74
			1	99.74
15/05/2025	17:03:07.497	51		99.772
			51	99.772
			51	99.772
15/05/2025	17:02:56.229	1		99.716
			1	99.716
			1	99.716
15/05/2025	17:02:54.518	3		99.754
			3	99.754
			3	99.754
15/05/2025	17:02:15.271	1		99.768
			1	99.768
			1	99.768
15/05/2025	17:00:34.424	1		99.732
			1	99.732
			1	99.732
15/05/2025	16:59:28.674	1		99.718
			1	99.718
			1	99.718
15/05/2025	16:58:55.460	31		99.694
			31	99.694
			31	99.694
15/05/2025	16:58:12.392	12		99.658
			12	99.658
			12	99.658
15/05/2025	16:58:11.768	1		99.672
			1	99.672
			1	99.672
15/05/2025	16:57:24.064	1		99.696
			1	99.696
			1	99.696
15/05/2025	16:57:16.417	3		99.66
			3	99.66
			3	99.66
15/05/2025	16:57:09.866	2		99.732
			2	99.732
			2	99.732
15/05/2025	16:56:21.140	1		99.714
			1	99.714
			1	99.714
15/05/2025	16:56:10.171	2		99.678
			2	99.678
			2	99.678
15/05/2025	16:55:35.356	1		99.708
			1	99.708
			1	99.708
15/05/2025	16:55:26.493	1		99.674
			1	99.674
			1	99.674

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: 100.9604 / Ask: 101.1232
Volume: 21 655
+0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice