Vanguard S&P 500 UCITS ETF

173

157

112.0739

Date Time Volume Order Volume Price
07/11/2025 08:25:18.063 1   112.0739
      1 112.0739
      1 112.0739
07/11/2025 08:24:50.407 1   112.0724
      1 112.0724
      1 112.0724
07/11/2025 08:24:31.300 1   112.0605
      1 112.0605
      1 112.0605
07/11/2025 08:24:03.249 4   111.9628
      4 111.9628
      4 111.9628
07/11/2025 08:23:56.103 1   112.0862
      1 112.0862
      1 112.0862
07/11/2025 08:23:53.790 1   112.0876
      1 112.0876
      1 112.0876
07/11/2025 08:23:50.778 1   112.0917
      1 112.0917
      1 112.0917
07/11/2025 08:23:48.662 2   112.0937
      2 112.0937
      2 112.0937
07/11/2025 08:23:39.411 4   112.1044
      4 112.1044
      4 112.1044
07/11/2025 08:23:39.319 1   112.1044
      1 112.1044
      1 112.1044
07/11/2025 08:23:26.129 1   112.1192
      1 112.1192
      1 112.1192
07/11/2025 08:23:05.817 2   112.1169
      2 112.1169
      2 112.1169
07/11/2025 08:23:03.699 3   111.9847
      3 111.9847
      3 111.9847
07/11/2025 08:23:01.685 1   112.104
      1 112.104
      1 112.104
07/11/2025 08:22:56.861 2   112.1164
      2 112.1164
      2 112.1164
07/11/2025 08:22:47.306 2   112.1304
      2 112.1304
      2 112.1304
07/11/2025 08:22:45.701 2   112.1318
      2 112.1318
      2 112.1318
07/11/2025 08:22:31.516 1   112.0195
      1 112.0195
      1 112.0195
07/11/2025 08:22:22.056 37   112.0268
      37 112.0268
      9 112.0268
      28 112.0268
07/11/2025 08:22:02.136 1   112.1706
      1 112.1706
      1 112.1706
07/11/2025 08:22:00.329 1   112.166
      1 112.166
      1 112.166
07/11/2025 08:21:44.952 5   112.1633
      5 112.1633
      5 112.1633
07/11/2025 08:21:41.226 1   112.1623
      1 112.1623
      1 112.1623
07/11/2025 08:21:33.076 1   112.042
      1 112.042
      1 112.042
07/11/2025 08:21:29.953 1   112.1609
      1 112.1609
      1 112.1609
07/11/2025 08:21:03.304 3   112.0423
      3 112.0423
      3 112.0423
07/11/2025 08:21:02.496 9   112.1657
      9 112.1657
      9 112.1657
07/11/2025 08:20:51.843 1   112.1554
      1 112.1554
      1 112.1554
07/11/2025 08:20:47.017 5   112.1564
      5 112.1564
      5 112.1564
07/11/2025 08:20:37.025 2   112.144
      2 112.144
      2 112.144
07/11/2025 08:20:28.208 2   112.1373
      2 112.1373
      2 112.1373
07/11/2025 08:20:27.001 1   112.1393
      1 112.1393
      1 112.1393
07/11/2025 08:20:26.700 1   112.1393
      1 112.1393
      1 112.1393
07/11/2025 08:20:16.435 1   112.133
      1 112.133
      1 112.133
07/11/2025 08:20:03.759 3   112.0087
      3 112.0087
      3 112.0087
07/11/2025 08:20:00.037 2   112.1257
      2 112.1257
      2 112.1257
07/11/2025 08:19:53.499 1   112.1226
      1 112.1226
      1 112.1226
07/11/2025 08:19:43.747 1   112.1253
      1 112.1253
      1 112.1253
07/11/2025 08:19:38.070 2   112.1326
      2 112.1326
      2 112.1326
07/11/2025 08:19:30.176 1   112.1372
      1 112.1372
      1 112.1372
07/11/2025 08:19:00.705 1   112.1362
      1 112.1362
      1 112.1362
07/11/2025 08:18:42.695 3   112.1406
      3 112.1406
      3 112.1406
07/11/2025 08:18:35.935 1   112.1437
      1 112.1437
      1 112.1437
07/11/2025 08:18:33.645 4   112.0208
      4 112.0208
      4 112.0208
07/11/2025 08:18:28.617 2   112.1442
      2 112.1442
      2 112.1442
07/11/2025 08:18:24.896 2   112.1389
      2 112.1389
      2 112.1389
07/11/2025 08:18:03.164 2   112.1508
      2 112.1508
      2 112.1508
07/11/2025 08:17:35.308 1   112.1449
      1 112.1449
      1 112.1449
07/11/2025 08:17:28.674 1   112.1427
      1 112.1427
      1 112.1427
07/11/2025 08:17:20.328 9   112.1473
      9 112.1473
      9 112.1473
07/11/2025 08:17:02.930 50   112.0275
      50 112.0275
      50 112.0275
07/11/2025 08:16:59.411 14   112.1546
      14 112.1546
      14 112.1546
07/11/2025 08:16:17.235 1   112.1473
      1 112.1473
      1 112.1473
07/11/2025 08:16:15.362 2   112.1464
      2 112.1464
      2 112.1464
07/11/2025 08:16:12.134 5   112.1473
      5 112.1473
      5 112.1473
07/11/2025 08:16:03.382 3   112.0217
      3 112.0217
      3 112.0217
07/11/2025 08:15:55.639 1   112.142
      1 112.142
      1 112.142
07/11/2025 08:15:42.062 5   112.0202
      5 112.0202
      5 112.0202
07/11/2025 08:15:34.223 9   112.0137
      9 112.0137
      9 112.0137
07/11/2025 08:15:24.964 1   112.132
      1 112.132
      1 112.132
07/11/2025 08:15:15.496 3   112.1376
      3 112.1376
      3 112.1376
07/11/2025 08:15:03.143 3   112.0249
      3 112.0249
      3 112.0249
07/11/2025 08:15:02.740 2   112.1483
      2 112.1483
      2 112.1483
07/11/2025 08:15:01.932 1   112.1483
      1 112.1483
      1 112.1483
07/11/2025 08:14:56.401 3   112.1524
      3 112.1524
      3 112.1524
07/11/2025 08:14:44.841 40   112.1445
      40 112.1445
      40 112.1445
07/11/2025 08:14:30.254 1   112.1558
      1 112.1558
      1 112.1558
07/11/2025 08:13:48.915 2   112.1445
      2 112.1445
      2 112.1445
07/11/2025 08:13:44.087 1   112.1385
      1 112.1385
      1 112.1385
07/11/2025 08:13:30.919 1   112.1304
      1 112.1304
      1 112.1304
07/11/2025 08:12:04.292 1   112.1353
      1 112.1353
      1 112.1353
07/11/2025 08:11:56.651 2   112.1302
      2 112.1302
      2 112.1302
07/11/2025 08:11:33.601 4   112.016
      4 112.016
      4 112.016
07/11/2025 08:11:27.163 1   112.1343
      1 112.1343
      1 112.1343
07/11/2025 08:11:21.627 1   112.1322
      1 112.1322
      1 112.1322
07/11/2025 08:11:03.621 5   112.1328
      5 112.1328
      5 112.1328
07/11/2025 08:10:45.415 3   111.99
      3 111.99
      3 111.99
07/11/2025 08:10:29.421 2   112.1465
      2 112.1465
      2 112.1465
07/11/2025 08:10:27.814 5   112.1465
      5 112.1465
      5 112.1465
07/11/2025 08:10:26.203 2   112.1439
      2 112.1439
      2 112.1439
07/11/2025 08:09:23.529 9   112.1413
      9 112.1413
      9 112.1413
07/11/2025 08:09:03.501 3   112.0202
      3 112.0202
      3 112.0202
07/11/2025 08:08:56.676 2   112.1462
      2 112.1462
      2 112.1462
07/11/2025 08:08:51.255 1   112.1478
      1 112.1478
      1 112.1478
07/11/2025 08:08:50.196 1   112.1478
      1 112.1478
      1 112.1478
07/11/2025 08:08:47.210 3   112.1487
      3 112.1487
      3 112.1487
07/11/2025 08:08:46.403 1   112.1487
      1 112.1487
      1 112.1487
07/11/2025 08:08:34.229 3   112.0209
      3 112.0209
      3 112.0209
07/11/2025 08:08:13.906 9   112.1396
      9 112.1396
      9 112.1396
07/11/2025 08:08:03.652 10   112.1428
      10 112.1428
      10 112.1428
07/11/2025 08:07:56.923 9   112.1446
      9 112.1446
      9 112.1446
07/11/2025 08:07:00.268 2   112.1072
      2 112.1072
      2 112.1072
07/11/2025 08:06:28.792 9   112.1092
      9 112.1092
      9 112.1092
07/11/2025 08:06:22.359 2   112.1022
      2 112.1022
      2 112.1022
07/11/2025 08:06:13.714 3   112.1044
      3 112.1044
      3 112.1044
07/11/2025 08:06:03.169 4   111.9529
      4 111.9529
      4 111.9529
07/11/2025 08:05:54.634 1   112.0901
      1 112.0901
      1 112.0901
07/11/2025 08:05:39.143 1   112.0929
      1 112.0929
      1 112.0929
07/11/2025 08:05:12.269 1   112.0842
      1 112.0842
      1 112.0842
07/11/2025 08:05:09.452 1   112.0811
      1 112.0811
      1 112.0811
07/11/2025 08:05:06.635 1   112.0842
      1 112.0842
      1 112.0842
07/11/2025 08:05:04.221 1   111.9202
      1 111.9202
      1 111.9202
07/11/2025 08:05:03.114 5   111.9213
      5 111.9213
      5 111.9213
07/11/2025 08:04:56.710 2   112.0925
      2 112.0925
      2 112.0925
07/11/2025 08:04:43.403 1   112.0946
      1 112.0946
      1 112.0946
07/11/2025 08:04:32.639 1   112.0896
      1 112.0896
      1 112.0896
07/11/2025 08:04:29.020 45   112.0787
      45 112.0787
      45 112.0787
07/11/2025 08:04:22.784 1   112.1065
      1 112.1065
      1 112.1065
07/11/2025 08:04:15.550 1   112.1065
      1 112.1065
      1 112.1065
07/11/2025 08:04:02.687 5   111.9565
      5 111.9565
      5 111.9565
07/11/2025 08:03:53.933 2   112.1339
      2 112.1339
      2 112.1339
07/11/2025 08:03:41.572 1   112.1348
      1 112.1348
      1 112.1348
07/11/2025 08:03:38.034 2   112.1373
      2 112.1373
      2 112.1373
07/11/2025 08:03:37.227 1   112.1382
      1 112.1382
      1 112.1382
07/11/2025 08:03:36.422 1   112.1382
      1 112.1382
      1 112.1382
07/11/2025 08:03:23.651 2   112.1371
      2 112.1371
      2 112.1371
07/11/2025 08:03:12.581 9   112.1171
      9 112.1171
      9 112.1171
07/11/2025 08:03:06.247 1   112.1178
      1 112.1178
      1 112.1178
07/11/2025 08:03:03.438 5   111.97
      5 111.97
      5 111.97
07/11/2025 08:03:02.224 1   112.138
      1 112.138
      1 112.138
07/11/2025 08:02:54.375 1   112.1396
      1 112.1396
      1 112.1396
07/11/2025 08:02:43.818 2   112.1373
      2 112.1373
      2 112.1373
07/11/2025 08:02:38.484 2   112.1331
      2 112.1331
      2 112.1331
07/11/2025 08:02:35.971 1   112.1331
      1 112.1331
      1 112.1331
07/11/2025 08:02:33.336 1   112.1306
      1 112.1306
      1 112.1306
07/11/2025 08:02:33.252 1   112.1306
      1 112.1306
      1 112.1306
07/11/2025 08:02:32.653 4   111.9781
      4 111.9781
      4 111.9781
07/11/2025 08:02:30.234 1   112.1215
      1 112.1215
      1 112.1215
07/11/2025 08:02:30.034 3   112.1215
      3 112.1215
      3 112.1215
07/11/2025 08:02:18.769 398   112.1339
      398 112.1339
      398 112.1339
07/11/2025 08:02:08.706 12   112.1406
      12 112.1406
      12 112.1406
07/11/2025 08:01:59.450 1   112.1566
      1 112.1566
      1 112.1566
07/11/2025 08:01:54.117 1 701   112.24
      868 112.24
      1 112.24
      1 112.24
      1 696 112.24
      831 112.24
      5 112.24
07/11/2025 08:01:35.206 1   112.1293
      1 112.1293
      1 112.1293
07/11/2025 08:01:32.587 4   111.9643
      4 111.9643
      4 111.9643
07/11/2025 08:01:17.802 61   112.1185
      61 112.1185
      61 112.1185
07/11/2025 08:01:15.297 1   112.1211
      1 112.1211
      1 112.1211
07/11/2025 08:01:08.345 1   112.1092
      1 112.1092
      1 112.1092
07/11/2025 08:01:08.140 5   111.9792
      5 111.9792
      5 111.9792
07/11/2025 08:01:03.620 1   112.118
      1 112.118
      1 112.118
07/11/2025 08:00:49.642 1   112.1338
      1 112.1338
      1 112.1338
07/11/2025 08:00:32.544 3   112.00
      3 112.00
      3 112.00
07/11/2025 08:00:31.644 1   112.1383
      1 112.1383
      1 112.1383
07/11/2025 08:00:29.127 2   112.1383
      2 112.1383
      2 112.1383
07/11/2025 08:00:24.396 3   112.1515
      3 112.1515
      3 112.1515
07/11/2025 08:00:21.169 1   111.9897
      1 111.9897
      1 111.9897
07/11/2025 08:00:13.141 11   112.0262
      11 112.0262
      11 112.0262
07/11/2025 08:00:08.702 5   112.0289
      5 112.0289
      5 112.0289
07/11/2025 08:00:08.393 1   112.1536
      1 112.1536
      1 112.1536
07/11/2025 08:00:06.382 22   112.1495
      22 112.1495
      22 112.1495
07/11/2025 08:00:05.986 13   112.1495
      13 112.1495
      13 112.1495
07/11/2025 07:55:00.582 3   112.0968
      3 112.0968
      3 112.0968
07/11/2025 07:53:13.931 1   112.1326
      1 112.1326
      1 112.1326
07/11/2025 07:40:47.686 3   112.1307
      3 112.1307
      3 112.1307
07/11/2025 07:40:15.025 20   112.1313
      20 112.1313
      20 112.1313
07/11/2025 07:39:14.105 5   112.1267
      5 112.1267
      5 112.1267
07/11/2025 07:38:04.130 270   112.129
      90 112.129
      15 112.129
      1 112.129
      1 112.129
      2 112.129
      9 112.129
      2 112.129
      150 112.129
      1 112.129
      4 112.129
      1 112.129
      264 112.129
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM