Vanguard S&P 500 UCITS ETF

138

129

93.0039

Date Time Volume Order Volume Price
30/04/2025 08:54:23.702 2   93.0039
      2 93.0039
      2 93.0039
30/04/2025 08:54:14.741 3   93.0207
      3 93.0207
      3 93.0207
30/04/2025 08:54:05.281 3   93.0174
      3 93.0174
      3 93.0174
30/04/2025 08:53:53.095 1   93.0174
      1 93.0174
      1 93.0174
30/04/2025 08:53:28.736 3   92.9964
      3 92.9964
      3 92.9964
30/04/2025 08:52:35.090 9   92.7226
      9 92.7226
      9 92.7226
30/04/2025 08:52:19.474 159   92.7194
      159 92.7194
      159 92.7194
30/04/2025 08:51:31.159 1   92.9452
      1 92.9452
      1 92.9452
30/04/2025 08:50:17.123 3   92.6648
      3 92.6648
      3 92.6648
30/04/2025 08:49:29.116 4   92.9105
      4 92.9105
      4 92.9105
30/04/2025 08:49:11.804 1   92.9179
      1 92.9179
      1 92.9179
30/04/2025 08:49:01.441 4   92.9253
      4 92.9253
      4 92.9253
30/04/2025 08:48:53.191 17   92.927
      17 92.927
      17 92.927
30/04/2025 08:48:33.264 1   92.9302
      1 92.9302
      1 92.9302
30/04/2025 08:48:27.117 1   92.926
      1 92.926
      1 92.926
30/04/2025 08:47:53.903 3   92.6725
      3 92.6725
      3 92.6725
30/04/2025 08:47:43.845 2   92.9175
      2 92.9175
      2 92.9175
30/04/2025 08:47:37.096 3   92.9257
      3 92.9257
      3 92.9257
30/04/2025 08:47:30.053 2   92.9228
      2 92.9228
      2 92.9228
30/04/2025 08:46:49.492 1   92.9171
      1 92.9171
      1 92.9171
30/04/2025 08:46:18.290 3   92.6867
      3 92.6867
      3 92.6867
30/04/2025 08:46:17.986 1   92.9249
      1 92.9249
      1 92.9249
30/04/2025 08:46:13.256 2   92.9184
      2 92.9184
      2 92.9184
30/04/2025 08:44:57.358 1   92.9709
      1 92.9709
      1 92.9709
30/04/2025 08:44:15.492 4   92.9659
      4 92.9659
      4 92.9659
30/04/2025 08:44:06.834 13   92.9631
      13 92.9631
      13 92.9631
30/04/2025 08:43:31.419 1   92.9824
      1 92.9824
      1 92.9824
30/04/2025 08:43:09.177 4   92.7248
      4 92.7248
      4 92.7248
30/04/2025 08:42:52.672 2   92.9735
      2 92.9735
      2 92.9735
30/04/2025 08:42:29.526 1   92.9818
      1 92.9818
      1 92.9818
30/04/2025 08:42:27.715 1   92.9785
      1 92.9785
      1 92.9785
30/04/2025 08:42:06.374 1   92.9825
      1 92.9825
      1 92.9825
30/04/2025 08:41:40.512 3   92.9687
      3 92.9687
      3 92.9687
30/04/2025 08:40:34.790 4   92.9552
      4 92.9552
      4 92.9552
30/04/2025 08:40:13.766 1   92.9584
      1 92.9584
      1 92.9584
30/04/2025 08:39:59.272 4   92.70
      4 92.70
      4 92.70
30/04/2025 08:39:40.758 3   92.9568
      3 92.9568
      3 92.9568
30/04/2025 08:39:28.280 2   92.9645
      2 92.9645
      2 92.9645
30/04/2025 08:38:15.710 92   92.7342
      92 92.7342
      92 92.7342
30/04/2025 08:38:13.099 8   92.9828
      8 92.9828
      8 92.9828
30/04/2025 08:37:55.680 11   92.9844
      11 92.9844
      11 92.9844
30/04/2025 08:37:52.460 1   92.9856
      1 92.9856
      1 92.9856
30/04/2025 08:37:47.833 5   92.9861
      5 92.9861
      5 92.9861
30/04/2025 08:37:47.350 25   92.9894
      25 92.9894
      25 92.9894
30/04/2025 08:36:58.919 2   92.989
      2 92.989
      2 92.989
30/04/2025 08:36:51.363 3   92.7482
      3 92.7482
      3 92.7482
30/04/2025 08:36:34.355 3   93.0196
      3 93.0196
      3 93.0196
30/04/2025 08:36:28.917 2   93.0159
      2 93.0159
      2 93.0159
30/04/2025 08:36:03.856 11   93.0245
      11 93.0245
      11 93.0245
30/04/2025 08:36:02.041 1   93.0245
      1 93.0245
      1 93.0245
30/04/2025 08:35:23.904 3   93.0301
      3 93.0301
      3 93.0301
30/04/2025 08:34:28.950 1   93.0389
      1 93.0389
      1 93.0389
30/04/2025 08:33:41.951 5   92.8264
      5 92.8264
      5 92.8264
30/04/2025 08:33:32.397 1   93.0711
      1 93.0711
      1 93.0711
30/04/2025 08:33:30.885 2   93.0803
      2 93.0803
      2 93.0803
30/04/2025 08:33:29.378 2   93.0832
      2 93.0832
      2 93.0832
30/04/2025 08:32:42.697 1   93.0602
      1 93.0602
      1 93.0602
30/04/2025 08:32:28.000 9   93.0437
      9 93.0437
      9 93.0437
30/04/2025 08:32:23.472 1   93.0437
      1 93.0437
      1 93.0437
30/04/2025 08:31:19.677 4   92.7899
      4 92.7899
      4 92.7899
30/04/2025 08:31:16.140 1   93.0446
      1 93.0446
      1 93.0446
30/04/2025 08:31:00.740 1   93.0291
      1 93.0291
      1 93.0291
30/04/2025 08:30:44.734 2   93.0253
      2 93.0253
      2 93.0253
30/04/2025 08:30:37.888 1   93.0315
      1 93.0315
      1 93.0315
30/04/2025 08:27:25.765 1   93.0538
      1 93.0538
      1 93.0538
30/04/2025 08:27:25.463 76   93.0538
      76 93.0538
      76 93.0538
30/04/2025 08:27:22.444 6   92.8012
      6 92.8012
      6 92.8012
30/04/2025 08:27:09.365 3   93.0504
      3 93.0504
      3 93.0504
30/04/2025 08:27:06.445 2   93.0447
      2 93.0447
      2 93.0447
30/04/2025 08:27:00.013 1   93.0455
      1 93.0455
      1 93.0455
30/04/2025 08:26:59.807 1   93.0455
      1 93.0455
      1 93.0455
30/04/2025 08:26:56.894 6   93.0389
      6 93.0389
      6 93.0389
30/04/2025 08:26:50.663 2   93.0491
      2 93.0491
      2 93.0491
30/04/2025 08:26:39.691 2   93.054
      2 93.054
      2 93.054
30/04/2025 08:26:34.864 1   93.0549
      1 93.0549
      1 93.0549
30/04/2025 08:25:59.338 33   93.0468
      33 93.0468
      33 93.0468
30/04/2025 08:25:55.109 3   93.0526
      3 93.0526
      3 93.0526
30/04/2025 08:25:21.588 2   93.0523
      2 93.0523
      2 93.0523
30/04/2025 08:24:10.150 4   92.8302
      4 92.8302
      4 92.8302
30/04/2025 08:23:58.881 2   93.0867
      2 93.0867
      2 93.0867
30/04/2025 08:23:49.615 6   93.0937
      6 93.0937
      6 93.0937
30/04/2025 08:22:02.935 3   93.1095
      3 93.1095
      3 93.1095
30/04/2025 08:21:30.523 1   93.1201
      1 93.1201
      1 93.1201
30/04/2025 08:20:11.615 3   93.1214
      3 93.1214
      3 93.1214
30/04/2025 08:19:25.310 3   92.9019
      3 92.9019
      3 92.9019
30/04/2025 08:19:04.681 4   93.1521
      4 93.1521
      4 93.1521
30/04/2025 08:18:50.191 2   93.1492
      2 93.1492
      2 93.1492
30/04/2025 08:18:28.456 6   93.1369
      6 93.1369
      6 93.1369
30/04/2025 08:18:14.353 2   93.1252
      2 93.1252
      2 93.1252
30/04/2025 08:18:07.810 2   93.1315
      2 93.1315
      2 93.1315
30/04/2025 08:17:02.983 3   92.8948
      3 92.8948
      3 92.8948
30/04/2025 08:16:45.776 2   93.1451
      2 93.1451
      2 93.1451
30/04/2025 08:16:32.486 31   92.8986
      31 92.8986
      31 92.8986
30/04/2025 08:15:28.673 11   93.1355
      11 93.1355
      11 93.1355
30/04/2025 08:14:46.410 2   93.1437
      2 93.1437
      2 93.1437
30/04/2025 08:14:44.298 2   93.147
      2 93.147
      2 93.147
30/04/2025 08:14:40.680 4   92.9063
      4 92.9063
      4 92.9063
30/04/2025 08:14:16.231 2   93.1622
      2 93.1622
      2 93.1622
30/04/2025 08:14:10.289 1   93.1617
      1 93.1617
      1 93.1617
30/04/2025 08:13:58.323 2   93.1646
      2 93.1646
      2 93.1646
30/04/2025 08:13:57.012 4   93.1646
      4 93.1646
      4 93.1646
30/04/2025 08:12:44.456 2   93.1883
      2 93.1883
      2 93.1883
30/04/2025 08:11:00.193 1   93.182
      1 93.182
      1 93.182
30/04/2025 08:10:11.794 4   93.1136
      4 93.1136
      4 93.1136
30/04/2025 08:09:17.553 3   93.0573
      3 93.0573
      3 93.0573
30/04/2025 08:09:09.500 4   92.833
      4 92.833
      4 92.833
30/04/2025 08:09:02.756 3   93.0718
      3 93.0718
      3 93.0718
30/04/2025 08:08:53.099 3   93.0636
      3 93.0636
      3 93.0636
30/04/2025 08:08:32.176 1   93.0329
      1 93.0329
      1 93.0329
30/04/2025 08:08:24.422 2   93.0275
      2 93.0275
      2 93.0275
30/04/2025 08:07:54.235 27   93.0305
      27 93.0305
      27 93.0305
30/04/2025 08:07:34.921 3   92.7821
      3 92.7821
      3 92.7821
30/04/2025 08:07:25.955 15   93.0302
      15 93.0302
      15 93.0302
30/04/2025 08:06:46.821 1   93.0339
      1 93.0339
      1 93.0339
30/04/2025 08:06:26.299 235   93.0281
      235 93.0281
      235 93.0281
30/04/2025 08:06:01.345 3   93.0213
      3 93.0213
      3 93.0213
30/04/2025 08:05:18.271 5   93.0222
      5 93.0222
      5 93.0222
30/04/2025 08:05:09.014 3   92.7643
      3 92.7643
      3 92.7643
30/04/2025 08:04:28.069 2   93.0276
      2 93.0276
      2 93.0276
30/04/2025 08:03:43.899 1   93.0104
      1 93.0104
      1 93.0104
30/04/2025 08:03:27.381 8   93.0025
      8 93.0025
      8 93.0025
30/04/2025 08:03:17.520 4   92.9831
      4 92.9831
      4 92.9831
30/04/2025 08:02:52.873 2   92.9797
      2 92.9797
      2 92.9797
30/04/2025 08:02:43.723 5   92.7349
      5 92.7349
      5 92.7349
30/04/2025 08:02:29.441 7   92.9835
      7 92.9835
      7 92.9835
30/04/2025 08:02:02.297 1 297   92.9459
      1 297 92.9459
      1 297 92.9459
30/04/2025 08:02:02.181 3   92.9459
      3 92.9459
      3 92.9459
30/04/2025 08:01:58.838 261   92.7891
      3 92.7891
      4 92.7891
      3 92.7891
      11 92.7891
      31 92.7891
      1 92.7891
      1 92.7891
      1 92.7891
      206 92.7891
      261 92.7891
30/04/2025 07:30:00.601 26   92.8699
      1 92.8699
      26 92.8699
      9 92.8699
      16 92.8699
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