Tradegate Exchange

Vanguard S&P 500 UCITS ETF

4108

3873

104.9838

Date	Time	Volume	Order Volume	Price
20/08/2025	21:58:51.639	3		104.9838
			3	104.9838
			3	104.9838
20/08/2025	21:47:30.015	8		105.2013
			8	105.2013
			8	105.2013
20/08/2025	21:35:03.968	20		105.194
			20	105.194
			20	105.194
20/08/2025	21:25:50.923	48		105.1529
			48	105.1529
			48	105.1529
20/08/2025	21:23:14.873	50		105.06
			50	105.06
			50	105.06
20/08/2025	21:12:57.540	1		105.1072
			1	105.1072
			1	105.1072
20/08/2025	21:12:56.088	2		105.099
			2	105.099
			2	105.099
20/08/2025	21:00:02.957	6		104.774
			6	104.774
			6	104.774
20/08/2025	20:59:52.194	9		104.8767
			9	104.8767
			9	104.8767
20/08/2025	20:59:20.098	1		104.8836
			1	104.8836
			1	104.8836
20/08/2025	20:59:15.867	21		104.7691
			21	104.7691
			21	104.7691
20/08/2025	20:58:53.637	10		104.7723
			10	104.7723
			10	104.7723
20/08/2025	20:58:52.328	1		104.8882
			1	104.8882
			1	104.8882
20/08/2025	20:58:47.496	1		104.8786
			1	104.8786
			1	104.8786
20/08/2025	20:58:32.604	15		104.8818
			15	104.8818
			15	104.8818
20/08/2025	20:58:28.581	2		104.7614
			2	104.7614
			2	104.7614
20/08/2025	20:58:09.557	3		104.8804
			3	104.8804
			3	104.8804
20/08/2025	20:57:50.140	3		104.7637
			3	104.7637
			3	104.7637
20/08/2025	20:57:18.953	1		104.8905
			1	104.8905
			1	104.8905
20/08/2025	20:57:08.945	23		104.7978
			23	104.7978
			23	104.7978
20/08/2025	20:56:10.434	1		104.9123
			1	104.9123
			1	104.9123
20/08/2025	20:56:02.780	1		104.9132
			1	104.9132
			1	104.9132
20/08/2025	20:55:10.656	1		104.9307
			1	104.9307
			1	104.9307
20/08/2025	20:53:32.222	3		104.8123
			3	104.8123
			3	104.8123
20/08/2025	20:53:02.527	1		104.9118
			1	104.9118
			1	104.9118
20/08/2025	20:52:06.573	1		104.9395
			1	104.9395
			1	104.9395
20/08/2025	20:51:57.812	1		104.9513
			1	104.9513
			1	104.9513
20/08/2025	20:51:06.189	10		104.9249
			10	104.9249
			10	104.9249
20/08/2025	20:50:11.841	3		104.8095
			3	104.8095
			3	104.8095
20/08/2025	20:49:54.024	1		104.924
			1	104.924
			1	104.924
20/08/2025	20:49:35.404	7		104.9327
			7	104.9327
			7	104.9327
20/08/2025	20:49:06.111	1		104.9295
			1	104.9295
			1	104.9295
20/08/2025	20:49:04.606	79		104.8141
			79	104.8141
			79	104.8141
20/08/2025	20:48:31.507	12		104.781
			12	104.781
			12	104.781
20/08/2025	20:48:13.863	2		104.9001
			2	104.9001
			2	104.9001
20/08/2025	20:47:48.506	2		104.8928
			2	104.8928
			2	104.8928
20/08/2025	20:47:27.165	6		104.8987
			6	104.8987
			6	104.8987
20/08/2025	20:47:20.227	4		104.895
			4	104.895
			4	104.895
20/08/2025	20:46:34.940	2		104.7741
			2	104.7741
			2	104.7741
20/08/2025	20:46:18.634	1		104.7359
			1	104.7359
			1	104.7359
20/08/2025	20:45:47.143	1		104.8504
			1	104.8504
			1	104.8504
20/08/2025	20:45:44.919	6		104.7318
			6	104.7318
			6	104.7318
20/08/2025	20:45:03.757	2		104.8612
			2	104.8612
			2	104.8612
20/08/2025	20:44:52.384	3		104.8395
			3	104.8395
			3	104.8395
20/08/2025	20:44:28.327	1		104.7331
			1	104.7331
			1	104.7331
20/08/2025	20:44:07.081	1		104.8608
			1	104.8608
			1	104.8608
20/08/2025	20:44:04.059	6		104.8617
			6	104.8617
			6	104.8617
20/08/2025	20:44:03.660	1		104.8617
			1	104.8617
			1	104.8617
20/08/2025	20:44:01.043	1		104.8572
			1	104.8572
			1	104.8572
20/08/2025	20:43:06.798	2		104.8562
			2	104.8562
			2	104.8562
20/08/2025	20:43:00.553	3		104.7393
			3	104.7393
			3	104.7393
20/08/2025	20:42:22.714	5		104.8472
			5	104.8472
			5	104.8472
20/08/2025	20:40:40.362	4		104.8096
			4	104.8096
			4	104.8096
20/08/2025	20:40:39.056	10		104.8096
			10	104.8096
			10	104.8096
20/08/2025	20:39:40.384	3		104.7908
			3	104.7908
			3	104.7908
20/08/2025	20:39:09.601	2		104.7826
			2	104.7826
			2	104.7826
20/08/2025	20:39:02.757	1		104.7845
			1	104.7845
			1	104.7845
20/08/2025	20:38:43.141	1		104.7823
			1	104.7823
			1	104.7823
20/08/2025	20:38:06.501	2		104.8047
			2	104.8047
			2	104.8047
20/08/2025	20:37:35.408	3		104.6725
			3	104.6725
			3	104.6725
20/08/2025	20:37:16.688	25		104.79
			25	104.79
			25	104.79
20/08/2025	20:37:15.080	1		104.7886
			1	104.7886
			1	104.7886
20/08/2025	20:36:38.149	10		104.7676
			10	104.7676
			10	104.7676
20/08/2025	20:36:20.729	1		104.7426
			1	104.7426
			1	104.7426
20/08/2025	20:35:55.675	3		104.6159
			3	104.6159
			3	104.6159
20/08/2025	20:35:54.261	1		104.7311
			1	104.7311
			1	104.7311
20/08/2025	20:35:51.243	96		104.7325
			96	104.7325
			96	104.7325
20/08/2025	20:35:51.144	4		104.6173
			4	104.6173
			4	104.6173
20/08/2025	20:35:16.519	2		104.7434
			2	104.7434
			2	104.7434
20/08/2025	20:34:51.865	1		104.7615
			1	104.7615
			1	104.7615
20/08/2025	20:34:32.241	2		104.6626
			2	104.6626
			2	104.6626
20/08/2025	20:34:25.698	3		104.6568
			3	104.6568
			3	104.6568
20/08/2025	20:32:14.871	8		104.7256
			8	104.7256
			8	104.7256
20/08/2025	20:32:11.148	5		104.7247
			5	104.7247
			5	104.7247
20/08/2025	20:32:00.875	3		104.6998
			3	104.6998
			3	104.6998
20/08/2025	20:31:59.661	20		104.6998
			20	104.6998
			20	104.6998
20/08/2025	20:31:30.325	89		104.594
			89	104.594
			89	104.594
20/08/2025	20:30:18.410	1		104.619
			1	104.619
			1	104.619
20/08/2025	20:30:11.867	7		104.7429
			7	104.7429
			7	104.7429
20/08/2025	20:30:11.465	1		104.6277
			1	104.6277
			1	104.6277
20/08/2025	20:30:01.097	1		104.7055
			1	104.7055
			1	104.7055
20/08/2025	20:29:26.466	3		104.7023
			3	104.7023
			3	104.7023
20/08/2025	20:29:13.280	1		104.5998
			1	104.5998
			1	104.5998
20/08/2025	20:28:48.320	4		104.6865
			4	104.6865
			4	104.6865
20/08/2025	20:28:40.170	1		104.6987
			1	104.6987
			1	104.6987
20/08/2025	20:28:05.153	1		104.7137
			1	104.7137
			1	104.7137
20/08/2025	20:27:42.675	3		104.5926
			3	104.5926
			3	104.5926
20/08/2025	20:26:20.187	24		104.7304
			24	104.7304
			24	104.7304
20/08/2025	20:26:16.443	5		104.739
			5	104.739
			5	104.739
20/08/2025	20:26:10.323	4		104.6388
			4	104.6388
			4	104.6388
20/08/2025	20:25:15.972	10		104.7022
			10	104.7022
			10	104.7022
20/08/2025	20:24:17.507	2		104.6033
			2	104.6033
			2	104.6033
20/08/2025	20:23:45.090	5		104.7245
			5	104.7245
			5	104.7245
20/08/2025	20:23:37.246	1		104.7181
			1	104.7181
			1	104.7181
20/08/2025	20:23:31.553	1		104.7168
			1	104.7168
			1	104.7168
20/08/2025	20:23:30.244	9		104.7131
			9	104.7131
			9	104.7131
20/08/2025	20:23:17.515	2		104.6823
			2	104.6823
			2	104.6823
20/08/2025	20:23:17.315	5		104.6823
			5	104.6823
			5	104.6823
20/08/2025	20:23:10.473	23		104.5511
			23	104.5511
			23	104.5511
20/08/2025	20:22:03.541	1		104.65
			1	104.65
			1	104.65
20/08/2025	20:21:03.893	2		104.6958
			2	104.6958
			2	104.6958
20/08/2025	20:20:59.833	1		104.6927
			1	104.6927
			1	104.6927
20/08/2025	20:19:22.199	1		104.6865
			1	104.6865
			1	104.6865
20/08/2025	20:18:58.054	22		104.7038
			22	104.7038
			22	104.7038
20/08/2025	20:17:46.501	3		104.7077
			3	104.7077
			3	104.7077
20/08/2025	20:17:32.511	22		104.5852
			22	104.5852
			22	104.5852
20/08/2025	20:17:09.766	37		104.7058
			37	104.7058
			37	104.7058
20/08/2025	20:17:01.210	4		104.5843
			4	104.5843
			4	104.5843
20/08/2025	20:16:56.374	2		104.7103
			2	104.7103
			2	104.7103
20/08/2025	20:16:25.382	1		104.6845
			1	104.6845
			1	104.6845
20/08/2025	20:16:16.631	1		104.6872
			1	104.6872
			1	104.6872
20/08/2025	20:15:18.350	1		104.6652
			1	104.6652
			1	104.6652
20/08/2025	20:15:03.853	3		104.6788
			3	104.6788
			3	104.6788
20/08/2025	20:14:56.910	2		104.5809
			2	104.5809
			2	104.5809
20/08/2025	20:14:54.995	3		104.58
			1	104.58
			2	104.58
			3	104.58
20/08/2025	20:14:47.748	1		104.6992
			1	104.6992
			1	104.6992
20/08/2025	20:13:48.180	2		104.6851
			2	104.6851
			2	104.6851
20/08/2025	20:13:40.430	5		104.6831
			5	104.6831
			5	104.6831
20/08/2025	20:13:36.682	10		104.679
			10	104.679
			10	104.679
20/08/2025	20:13:27.454	1		104.6671
			1	104.6671
			1	104.6671
20/08/2025	20:12:58.771	10		104.5585
			10	104.5585
			10	104.5585
20/08/2025	20:12:39.852	29		104.6709
			29	104.6709
			29	104.6709
20/08/2025	20:12:28.025	2		104.6718
			2	104.6718
			2	104.6718
20/08/2025	20:12:19.118	2		104.6727
			2	104.6727
			2	104.6727
20/08/2025	20:11:11.401	3		104.6276
			3	104.6276
			3	104.6276
20/08/2025	20:11:10.292	5		104.7346
			5	104.7346
			5	104.7346
20/08/2025	20:10:46.807	1		104.7204
			1	104.7204
			1	104.7204
20/08/2025	20:10:28.825	2		104.6183
			2	104.6183
			2	104.6183
20/08/2025	20:09:56.228	14		104.7602
			14	104.7602
			14	104.7602
20/08/2025	20:09:50.188	5		104.7678
			5	104.7678
			5	104.7678
20/08/2025	20:09:43.047	1		104.7678
			1	104.7678
			1	104.7678
20/08/2025	20:09:34.183	15		104.7569
			15	104.7569
			15	104.7569
20/08/2025	20:09:20.997	1		104.6171
			1	104.6171
			1	104.6171
20/08/2025	20:08:26.453	1		104.7644
			1	104.7644
			1	104.7644
20/08/2025	20:07:26.459	3		104.5886
			2	104.5886
			1	104.5886
			3	104.5886
20/08/2025	20:06:52.353	8		104.7027
			8	104.7027
			8	104.7027
20/08/2025	20:06:32.630	1		104.7168
			1	104.7168
			1	104.7168
20/08/2025	20:06:13.706	1		104.7034
			1	104.7034
			1	104.7034
20/08/2025	20:05:43.963	1		104.7176
			1	104.7176
			1	104.7176
20/08/2025	20:04:54.096	1		104.7404
			1	104.7404
			1	104.7404
20/08/2025	20:04:32.767	1		104.6681
			1	104.6681
			1	104.6681
20/08/2025	20:03:10.349	1		104.671
			1	104.671
			1	104.671
20/08/2025	20:03:09.724	1		104.666
			1	104.666
			1	104.666
20/08/2025	20:02:54.239	2		104.7432
			2	104.7432
			2	104.7432
20/08/2025	20:02:21.837	1		104.7999
			1	104.7999
			1	104.7999
20/08/2025	20:01:25.875	2		104.8719
			2	104.8719
			2	104.8719
20/08/2025	20:00:53.681	1		104.7186
			1	104.7186
			1	104.7186
20/08/2025	20:00:49.957	1		104.8551
			1	104.8551
			1	104.8551
20/08/2025	20:00:33.755	40		104.8604
			40	104.8604
			40	104.8604
20/08/2025	19:59:18.237	1		104.8172
			1	104.8172
			1	104.8172
20/08/2025	19:59:10.335	5		104.8059
			5	104.8059
			5	104.8059
20/08/2025	19:58:17.809	3		104.6823
			3	104.6823
			3	104.6823
20/08/2025	19:57:57.174	1		104.8108
			1	104.8108
			1	104.8108
20/08/2025	19:57:56.469	1		104.8067
			1	104.8067
			1	104.8067
20/08/2025	19:57:46.811	1		104.8122
			1	104.8122
			1	104.8122
20/08/2025	19:57:45.298	19		104.8122
			19	104.8122
			19	104.8122
20/08/2025	19:57:40.470	1		104.8045
			1	104.8045
			1	104.8045
20/08/2025	19:57:31.014	2		104.8036
			2	104.8036
			2	104.8036
20/08/2025	19:57:17.631	5		104.7972
			5	104.7972
			5	104.7972
20/08/2025	19:57:15.621	5		104.7963
			5	104.7963
			5	104.7963
20/08/2025	19:56:55.898	1		104.7004
			1	104.7004
			1	104.7004
20/08/2025	19:56:44.730	3		104.7054
			3	104.7054
			3	104.7054
20/08/2025	19:56:32.450	1		104.828
			1	104.828
			1	104.828
20/08/2025	19:54:28.098	1		104.8921
			1	104.8921
			1	104.8921
20/08/2025	19:53:19.453	4		104.9014
			4	104.9014
			4	104.9014
20/08/2025	19:53:11.700	1		104.9005
			1	104.9005
			1	104.9005
20/08/2025	19:53:07.643	2		104.8991
			2	104.8991
			2	104.8991
20/08/2025	19:51:47.313	5		104.8981
			5	104.8981
			5	104.8981
20/08/2025	19:51:17.840	10		104.9258
			10	104.9258
			10	104.9258
20/08/2025	19:51:07.371	1		104.9357
			1	104.9357
			1	104.9357
20/08/2025	19:50:48.817	3		104.7803
			3	104.7803
			3	104.7803
20/08/2025	19:50:33.670	1		104.9162
			1	104.9162
			1	104.9162
20/08/2025	19:49:30.694	28		104.8506
			28	104.8506
			28	104.8506
20/08/2025	19:48:06.753	7		104.9973
			7	104.9973
			7	104.9973
20/08/2025	19:47:47.938	3		104.9869
			3	104.9869
			3	104.9869
20/08/2025	19:47:39.187	4		104.8807
			4	104.8807
			4	104.8807
20/08/2025	19:46:57.628	1		105.0072
			1	105.0072
			1	105.0072
20/08/2025	19:46:50.182	1		104.9949
			1	104.9949
			1	104.9949
20/08/2025	19:46:35.099	1		104.8734
			1	104.8734
			1	104.8734
20/08/2025	19:46:24.223	1		105.0049
			1	105.0049
			1	105.0049
20/08/2025	19:45:43.122	1		105.0054
			1	105.0054
			1	105.0054
20/08/2025	19:45:39.636	2		105.0095
			2	105.0095
			2	105.0095
20/08/2025	19:45:29.773	28		104.8811
			28	104.8811
			28	104.8811
20/08/2025	19:45:17.610	3		104.8679
			3	104.8679
			3	104.8679
20/08/2025	19:44:49.232	1		104.9767
			1	104.9767
			1	104.9767
20/08/2025	19:44:41.379	2		104.9743
			2	104.9743
			2	104.9743
20/08/2025	19:44:16.023	1		104.958
			1	104.958
			1	104.958
20/08/2025	19:44:11.197	2		104.838
			2	104.838
			2	104.838
20/08/2025	19:42:26.838	10		104.9335
			10	104.9335
			10	104.9335
20/08/2025	19:41:41.849	96		104.962
			96	104.962
			96	104.962
20/08/2025	19:41:35.906	1		104.9584
			1	104.9584
			1	104.9584
20/08/2025	19:41:11.751	1		104.9446
			1	104.9446
			1	104.9446
20/08/2025	19:41:11.449	1		104.9446
			1	104.9446
			1	104.9446
20/08/2025	19:39:27.504	3		104.9461
			3	104.9461
			3	104.9461
20/08/2025	19:38:08.621	2		104.9062
			2	104.9062
			2	104.9062
20/08/2025	19:37:34.008	3		104.7981
			3	104.7981
			3	104.7981
20/08/2025	19:37:25.665	1		104.9017
			1	104.9017
			1	104.9017
20/08/2025	19:37:23.349	1		104.8953
			1	104.8953
			1	104.8953
20/08/2025	19:37:23.254	3		104.8953
			3	104.8953
			3	104.8953
20/08/2025	19:36:49.442	1		104.9431
			1	104.9431
			1	104.9431
20/08/2025	19:36:43.006	1		104.9313
			1	104.9313
			1	104.9313
20/08/2025	19:35:28.061	29		104.7834
			29	104.7834
			29	104.7834
20/08/2025	19:34:47.994	1		104.9301
			1	104.9301
			1	104.9301
20/08/2025	19:34:46.080	1		104.9224
			1	104.9224
			1	104.9224
20/08/2025	19:34:14.783	1		104.9166
			1	104.9166
			1	104.9166
20/08/2025	19:33:08.573	3		104.7598
			3	104.7598
			3	104.7598
20/08/2025	19:32:36.278	3		104.7438
			3	104.7438
			3	104.7438
20/08/2025	19:32:23.505	2		104.8583
			2	104.8583
			2	104.8583
20/08/2025	19:31:26.923	4		104.8261
			4	104.8261
			4	104.8261
20/08/2025	19:30:20.833	1		104.7666
			1	104.7666
			1	104.7666
20/08/2025	19:29:53.961	5		104.7597
			5	104.7597
			5	104.7597
20/08/2025	19:28:47.844	5		104.763
			5	104.763
			5	104.763
20/08/2025	19:27:45.050	2		104.6209
			2	104.6209
			2	104.6209
20/08/2025	19:27:44.750	3		104.7361
			3	104.7361
			3	104.7361
20/08/2025	19:27:36.702	5		104.726
			5	104.726
			5	104.726
20/08/2025	19:27:34.587	1		104.7269
			1	104.7269
			1	104.7269
20/08/2025	19:27:26.264	1		104.7383
			1	104.7383
			1	104.7383
20/08/2025	19:26:42.766	2		104.7527
			2	104.7527
			2	104.7527
20/08/2025	19:26:35.822	3		104.6335
			3	104.6335
			3	104.6335
20/08/2025	19:26:01.003	1		104.6384
			1	104.6384
			1	104.6384
20/08/2025	19:25:58.786	1		104.7528
			1	104.7528
			1	104.7528
20/08/2025	19:25:09.283	5		104.7615
			5	104.7615
			5	104.7615
20/08/2025	19:24:44.427	2		104.7619
			2	104.7619
			2	104.7619
20/08/2025	19:24:28.344	5		104.7723
			5	104.7723
			5	104.7723
20/08/2025	19:24:26.119	1		104.6551
			1	104.6551
			1	104.6551
20/08/2025	19:24:19.084	1		104.7733
			1	104.7733
			1	104.7733
20/08/2025	19:24:16.368	1		104.7742
			1	104.7742
			1	104.7742
20/08/2025	19:24:06.800	1		104.7778
			1	104.7778
			1	104.7778
20/08/2025	19:23:49.899	3		104.6536
			3	104.6536
			3	104.6536
20/08/2025	19:23:30.074	5		104.797
			5	104.797
			5	104.797
20/08/2025	19:23:00.693	3		104.8066
			3	104.8066
			3	104.8066
20/08/2025	19:22:06.893	12		104.7262
			12	104.7262
			12	104.7262
20/08/2025	19:21:48.680	1		104.8588
			1	104.8588
			1	104.8588
20/08/2025	19:21:02.466	1		104.856
			1	104.856
			1	104.856
20/08/2025	19:19:26.707	1		104.8118
			1	104.8118
			1	104.8118
20/08/2025	19:19:17.614	35		104.8212
			35	104.8212
			35	104.8212
20/08/2025	19:19:05.937	1		104.8162
			1	104.8162
			1	104.8162
20/08/2025	19:18:40.367	1		104.7753
			1	104.7753
			1	104.7753
20/08/2025	19:18:21.852	1		104.6473
			1	104.6473
			1	104.6473
20/08/2025	19:18:16.518	1		104.7544
			1	104.7544
			1	104.7544
20/08/2025	19:18:13.701	2		104.6351
			2	104.6351
			2	104.6351
20/08/2025	19:17:47.948	3		104.649
			3	104.649
			3	104.649
20/08/2025	19:17:11.713	1		104.8085
			1	104.8085
			1	104.8085
20/08/2025	19:15:25.851	2		104.7747
			2	104.7747
			2	104.7747
20/08/2025	19:15:24.142	10		104.7715
			10	104.7715
			10	104.7715
20/08/2025	19:15:05.119	6		104.7666
			6	104.7666
			6	104.7666
20/08/2025	19:14:38.674	5		104.7898
			5	104.7898
			5	104.7898
20/08/2025	19:14:02.718	4		104.788
			4	104.788
			4	104.788
20/08/2025	19:14:00.207	46		104.6592
			46	104.6592
			46	104.6592
20/08/2025	19:12:02.187	1		104.865
			1	104.865
			1	104.865
20/08/2025	19:11:44.681	1		104.8597
			1	104.8597
			1	104.8597
20/08/2025	19:11:35.021	2		104.877
			2	104.877
			2	104.877
20/08/2025	19:11:33.312	1		104.7707
			1	104.7707
			1	104.7707
20/08/2025	19:11:20.430	5		104.8702
			5	104.8702
			5	104.8702
20/08/2025	19:10:56.870	1		104.8597
			1	104.8597
			1	104.8597
20/08/2025	19:10:11.380	3		104.757
			3	104.757
			3	104.757
20/08/2025	19:10:10.574	1		104.8806
			1	104.8806
			1	104.8806
20/08/2025	19:10:02.629	2		104.8797
			2	104.8797
			2	104.8797
20/08/2025	19:09:49.553	5		104.7725
			5	104.7725
			5	104.7725
20/08/2025	19:09:36.078	2		104.8924
			2	104.8924
			2	104.8924
20/08/2025	19:09:04.171	1		104.8915
			1	104.8915
			1	104.8915
20/08/2025	19:08:51.591	5		104.8783
			5	104.8783
			5	104.8783
20/08/2025	19:08:32.062	1		104.8597
			1	104.8597
			1	104.8597
20/08/2025	19:07:49.185	1		104.703
			1	104.703
			1	104.703
20/08/2025	19:07:45.261	1		104.8166
			1	104.8166
			1	104.8166
20/08/2025	19:07:30.763	3		104.708
			3	104.708
			3	104.708
20/08/2025	19:07:24.321	1		104.8112
			1	104.8112
			1	104.8112
20/08/2025	19:06:51.922	1		104.8016
			1	104.8016
			1	104.8016
20/08/2025	19:06:39.345	4		104.7778
			4	104.7778
			4	104.7778
20/08/2025	19:05:46.117	2		104.7893
			2	104.7893
			2	104.7893
20/08/2025	19:05:39.072	2		104.7958
			2	104.7958
			2	104.7958
20/08/2025	19:05:06.873	15		104.8032
			15	104.8032
			15	104.8032
20/08/2025	19:04:44.538	3		104.8449
			3	104.8449
			3	104.8449
20/08/2025	19:04:06.600	2		104.8203
			2	104.8203
			2	104.8203
20/08/2025	19:03:31.434	15		104.7021
			15	104.7021
			15	104.7021
20/08/2025	19:03:15.191	1		104.8375
			1	104.8375
			1	104.8375
20/08/2025	19:03:10.258	8		104.7208
			8	104.7208
			8	104.7208
20/08/2025	19:02:47.815	3		104.8134
			3	104.8134
			3	104.8134
20/08/2025	19:02:36.240	3		104.6763
			3	104.6763
			3	104.6763
20/08/2025	19:02:28.393	1		104.8016
			1	104.8016
			1	104.8016
20/08/2025	19:02:08.260	39		104.7941
			39	104.7941
			39	104.7941
20/08/2025	19:02:04.335	48		104.7975
			48	104.7975
			48	104.7975
20/08/2025	19:00:54.594	1		104.7958
			1	104.7958
			1	104.7958
20/08/2025	19:00:33.360	2		104.7995
			2	104.7995
			2	104.7995
20/08/2025	19:00:28.141	3		104.6728
			3	104.6728
			3	104.6728
20/08/2025	19:00:14.750	1		104.7704
			1	104.7704
			1	104.7704
20/08/2025	18:58:35.024	3		104.6238
			3	104.6238
			3	104.6238
20/08/2025	18:58:28.582	9		104.6247
			9	104.6247
			9	104.6247
20/08/2025	18:58:15.901	1		104.744
			1	104.744
			1	104.744
20/08/2025	18:58:15.414	1		104.6288
			1	104.6288
			1	104.6288
20/08/2025	18:57:55.374	1		104.7635
			1	104.7635
			1	104.7635
20/08/2025	18:57:19.356	1		104.744
			1	104.744
			1	104.744
20/08/2025	18:55:53.191	3		104.783
			3	104.783
			3	104.783
20/08/2025	18:55:37.387	2		104.7876
			2	104.7876
			2	104.7876
20/08/2025	18:55:35.576	3		104.6724
			3	104.6724
			3	104.6724
20/08/2025	18:55:18.068	1		104.8026
			1	104.8026
			1	104.8026
20/08/2025	18:54:51.192	1		104.8425
			1	104.8425
			1	104.8425
20/08/2025	18:54:49.684	1		104.8461
			1	104.8461
			1	104.8461
20/08/2025	18:54:43.043	1		104.8261
			1	104.8261
			1	104.8261
20/08/2025	18:53:52.720	3		104.8198
			3	104.8198
			3	104.8198
20/08/2025	18:52:45.677	3		104.7175
			2	104.7175
			3	104.7175
			1	104.7175
20/08/2025	18:52:31.898	1		104.8538
			1	104.8538
			1	104.8538
20/08/2025	18:51:55.581	1		104.837
			1	104.837
			1	104.837
20/08/2025	18:51:42.494	3		104.8497
			3	104.8497
			3	104.8497
20/08/2025	18:51:32.622	28		104.846
			28	104.846
			28	104.846
20/08/2025	18:50:45.049	2		104.846
			2	104.846
			2	104.846
20/08/2025	18:49:58.952	1		104.8343
			1	104.8343
			1	104.8343
20/08/2025	18:48:22.770	2		104.8667
			2	104.8667
			2	104.8667
20/08/2025	18:47:34.063	2		104.8927
			2	104.8927
			2	104.8927
20/08/2025	18:47:28.323	4		104.76
			4	104.76
			4	104.76
20/08/2025	18:47:18.765	1		104.8927
			1	104.8927
			1	104.8927
20/08/2025	18:47:12.927	2		104.885
			2	104.885
			2	104.885
20/08/2025	18:46:13.352	1		104.8854
			1	104.8854
			1	104.8854
20/08/2025	18:45:35.710	3		104.8939
			3	104.8939
			3	104.8939
20/08/2025	18:45:13.627	70		104.7749
			70	104.7749
			70	104.7749
20/08/2025	18:45:06.635	1		104.7767
			1	104.7767
			1	104.7767
20/08/2025	18:43:53.276	477		104.864
			477	104.864
			477	104.864
20/08/2025	18:43:41.395	4		104.8667
			4	104.8667
			4	104.8667
20/08/2025	18:43:26.602	2		104.75
			2	104.75
			2	104.75
20/08/2025	18:43:15.029	10		104.8435
			10	104.8435
			10	104.8435
20/08/2025	18:43:14.930	1		104.8435
			1	104.8435
			1	104.8435
20/08/2025	18:42:09.832	2		104.81
			2	104.81
			2	104.81
20/08/2025	18:41:43.971	29		104.8141
			29	104.8141
			29	104.8141
20/08/2025	18:41:35.422	1		104.706
			1	104.706
			1	104.706
20/08/2025	18:41:34.829	1		104.8214
			1	104.8214
			1	104.8214
20/08/2025	18:41:28.480	5		104.825
			5	104.825
			5	104.825
20/08/2025	18:40:54.570	2		104.8382
			2	104.8382
			2	104.8382
20/08/2025	18:40:45.116	1		104.8464
			1	104.8464
			1	104.8464
20/08/2025	18:40:32.542	1		104.8673
			1	104.8673
			1	104.8673
20/08/2025	18:40:10.105	5		104.7736
			5	104.7736
			4	104.7736
			1	104.7736
20/08/2025	18:40:04.370	24		104.8818
			24	104.8818
			24	104.8818
20/08/2025	18:39:49.382	3		104.8781
			3	104.8781
			3	104.8781

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: 105.0072 / Ask: 105.123
Volume: 29 365
-0.39%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice