Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3687

3369

100.6634

Date	Time	Volume	Order Volume	Price
13/05/2025	20:50:24.342	1		100.6634
			1	100.6634
			1	100.6634
13/05/2025	20:50:03.418	2		100.6681
			2	100.6681
			2	100.6681
13/05/2025	20:48:53.887	1		100.6544
			1	100.6544
			1	100.6544
13/05/2025	20:48:19.765	10		100.6401
			10	100.6401
			10	100.6401
13/05/2025	20:48:07.200	3		100.4838
			3	100.4838
			3	100.4838
13/05/2025	20:48:02.572	1		100.649
			1	100.649
			1	100.649
13/05/2025	20:47:11.872	1		100.4726
			1	100.4726
			1	100.4726
13/05/2025	20:46:40.280	12		100.6574
			12	100.6574
			12	100.6574
13/05/2025	20:45:50.894	1		100.6664
			1	100.6664
			1	100.6664
13/05/2025	20:45:38.813	60		100.6693
			60	100.6693
			60	100.6693
13/05/2025	20:45:17.586	1		100.6583
			1	100.6583
			1	100.6583
13/05/2025	20:44:47.889	1		100.6401
			1	100.6401
			1	100.6401
13/05/2025	20:43:06.904	210		100.4867
			160	100.4867
			75	100.4867
			50	100.4867
			85	100.4867
			50	100.4867
13/05/2025	20:43:06.842	3		100.4867
			3	100.4867
			3	100.4867
13/05/2025	20:42:57.079	1		100.6492
			1	100.6492
			1	100.6492
13/05/2025	20:42:44.701	5		100.6638
			5	100.6638
			5	100.6638
13/05/2025	20:42:24.773	8		100.6663
			8	100.6663
			8	100.6663
13/05/2025	20:42:12.396	1		100.6715
			1	100.6715
			1	100.6715
13/05/2025	20:41:54.077	1		100.519
			1	100.519
			1	100.519
13/05/2025	20:41:48.949	5		100.6804
			5	100.6804
			5	100.6804
13/05/2025	20:41:43.007	2		100.6706
			2	100.6706
			2	100.6706
13/05/2025	20:41:05.074	20		100.6668
			20	100.6668
			20	100.6668
13/05/2025	20:40:52.083	2		100.6757
			2	100.6757
			2	100.6757
13/05/2025	20:40:24.214	1		100.6883
			1	100.6883
			1	100.6883
13/05/2025	20:40:20.186	1		100.7053
			1	100.7053
			1	100.7053
13/05/2025	20:39:23.712	1		100.5407
			1	100.5407
			1	100.5407
13/05/2025	20:39:11.342	3		100.7058
			3	100.7058
			3	100.7058
13/05/2025	20:39:05.903	10		100.7107
			10	100.7107
			10	100.7107
13/05/2025	20:39:03.686	3		100.7051
			3	100.7051
			3	100.7051
13/05/2025	20:38:46.472	1		100.5602
			1	100.5602
			1	100.5602
13/05/2025	20:38:42.349	3		100.5575
			3	100.5575
			3	100.5575
13/05/2025	20:38:38.021	1		100.71
			1	100.71
			1	100.71
13/05/2025	20:38:32.886	1		100.7053
			1	100.7053
			1	100.7053
13/05/2025	20:38:31.779	1		100.7053
			1	100.7053
			1	100.7053
13/05/2025	20:38:31.278	1		100.7096
			1	100.7096
			1	100.7096
13/05/2025	20:38:17.899	1		100.7002
			1	100.7002
			1	100.7002
13/05/2025	20:38:04.409	1		100.6988
			1	100.6988
			1	100.6988
13/05/2025	20:37:29.989	2		100.7355
			2	100.7355
			2	100.7355
13/05/2025	20:37:20.130	1		100.7227
			1	100.7227
			1	100.7227
13/05/2025	20:37:04.129	24		100.5441
			12	100.5441
			12	100.5441
			24	100.5441
13/05/2025	20:36:49.841	3		100.5541
			3	100.5541
			3	100.5541
13/05/2025	20:36:37.162	3		100.7239
			3	100.7239
			3	100.7239
13/05/2025	20:36:23.370	2		100.7133
			2	100.7133
			2	100.7133
13/05/2025	20:36:06.165	1		100.7097
			1	100.7097
			1	100.7097
13/05/2025	20:35:44.232	1		100.7034
			1	100.7034
			1	100.7034
13/05/2025	20:35:28.539	1		100.7197
			1	100.7197
			1	100.7197
13/05/2025	20:35:20.690	1		100.7206
			1	100.7206
			1	100.7206
13/05/2025	20:35:07.100	11		100.5505
			11	100.5505
			11	100.5505
13/05/2025	20:35:01.066	2		100.7061
			2	100.7061
			2	100.7061
13/05/2025	20:34:57.039	3		100.5596
			3	100.5596
			3	100.5596
13/05/2025	20:34:21.811	2		100.7037
			2	100.7037
			2	100.7037
13/05/2025	20:33:53.126	1		100.7156
			1	100.7156
			1	100.7156
13/05/2025	20:33:41.761	10		100.7251
			10	100.7251
			10	100.7251
13/05/2025	20:33:05.223	3		100.714
			3	100.714
			3	100.714
13/05/2025	20:32:58.977	1		100.7145
			1	100.7145
			1	100.7145
13/05/2025	20:32:39.849	46		100.7363
			46	100.7363
			46	100.7363
13/05/2025	20:31:46.407	1		100.5791
			1	100.5791
			1	100.5791
13/05/2025	20:31:42.487	5		100.7419
			5	100.7419
			5	100.7419
13/05/2025	20:31:33.670	1		100.7394
			1	100.7394
			1	100.7394
13/05/2025	20:31:25.176	12		100.5744
			12	100.5744
			2	100.5744
			10	100.5744
13/05/2025	20:30:54.164	2		100.7437
			2	100.7437
			2	100.7437
13/05/2025	20:30:43.295	2		100.7466
			2	100.7466
			2	100.7466
13/05/2025	20:30:08.783	1		100.7361
			1	100.7361
			1	100.7361
13/05/2025	20:29:58.223	5		100.746
			5	100.746
			5	100.746
13/05/2025	20:29:30.654	3		100.5857
			3	100.5857
			3	100.5857
13/05/2025	20:28:37.031	1		100.7673
			1	100.7673
			1	100.7673
13/05/2025	20:27:57.471	2		100.751
			2	100.751
			2	100.751
13/05/2025	20:27:32.915	3		100.7685
			3	100.7685
			3	100.7685
13/05/2025	20:27:13.098	2		100.604
			2	100.604
			2	100.604
13/05/2025	20:26:28.307	1		100.6017
			1	100.6017
			1	100.6017
13/05/2025	20:25:52.971	2		100.7613
			2	100.7613
			2	100.7613
13/05/2025	20:24:57.324	4		100.597
			4	100.597
			4	100.597
13/05/2025	20:24:27.531	13		100.7649
			13	100.7649
			13	100.7649
13/05/2025	20:24:26.523	1		100.7649
			1	100.7649
			1	100.7649
13/05/2025	20:23:57.336	50		100.7618
			50	100.7618
			50	100.7618
13/05/2025	20:23:29.055	5		100.7606
			5	100.7606
			5	100.7606
13/05/2025	20:23:04.099	2		100.7474
			2	100.7474
			2	100.7474
13/05/2025	20:22:02.405	2		100.7707
			2	100.7707
			2	100.7707
13/05/2025	20:21:42.380	8		100.6129
			8	100.6129
			8	100.6129
13/05/2025	20:20:15.209	6		100.7573
			6	100.7573
			6	100.7573
13/05/2025	20:19:47.126	1		100.7786
			1	100.7786
			1	100.7786
13/05/2025	20:19:33.133	2		100.7876
			2	100.7876
			2	100.7876
13/05/2025	20:18:46.252	5		100.7546
			5	100.7546
			5	100.7546
13/05/2025	20:18:33.567	10		100.7495
			10	100.7495
			10	100.7495
13/05/2025	20:18:27.749	100		100.7344
			100	100.7344
			100	100.7344
13/05/2025	20:18:27.425	2		100.7284
			2	100.7284
			2	100.7284
13/05/2025	20:18:12.630	9		100.7145
			9	100.7145
			9	100.7145
13/05/2025	20:17:19.285	1		100.7361
			1	100.7361
			1	100.7361
13/05/2025	20:16:58.047	2		100.7651
			2	100.7651
			2	100.7651
13/05/2025	20:16:42.448	10		100.7676
			10	100.7676
			10	100.7676
13/05/2025	20:15:45.489	3		100.6171
			3	100.6171
			3	100.6171
13/05/2025	20:15:18.214	7		100.8107
			7	100.8107
			7	100.8107
13/05/2025	20:15:16.604	1		100.8064
			1	100.8064
			1	100.8064
13/05/2025	20:14:26.692	1		100.8118
			1	100.8118
			1	100.8118
13/05/2025	20:14:25.383	4		100.8056
			4	100.8056
			4	100.8056
13/05/2025	20:13:53.484	1		100.636
			1	100.636
			1	100.636
13/05/2025	20:13:20.368	1		100.7875
			1	100.7875
			1	100.7875
13/05/2025	20:13:13.425	2		100.796
			2	100.796
			2	100.796
13/05/2025	20:13:00.542	1		100.807
			1	100.807
			1	100.807
13/05/2025	20:12:41.733	3		100.7853
			3	100.7853
			3	100.7853
13/05/2025	20:12:40.122	5		100.6283
			5	100.6283
			5	100.6283
13/05/2025	20:12:33.683	1		100.7762
			1	100.7762
			1	100.7762
13/05/2025	20:12:26.035	1		100.7724
			1	100.7724
			1	100.7724
13/05/2025	20:12:21.711	40		100.771
			40	100.771
			40	100.771
13/05/2025	20:12:12.349	5		100.7746
			5	100.7746
			5	100.7746
13/05/2025	20:12:08.027	2		100.7789
			2	100.7789
			2	100.7789
13/05/2025	20:11:51.919	6		100.7811
			6	100.7811
			6	100.7811
13/05/2025	20:11:39.328	1		100.7764
			1	100.7764
			1	100.7764
13/05/2025	20:11:21.015	2		100.7791
			2	100.7791
			2	100.7791
13/05/2025	20:10:51.926	3		100.6238
			3	100.6238
			3	100.6238
13/05/2025	20:10:16.989	6		100.7511
			6	100.7511
			6	100.7511
13/05/2025	20:09:54.847	1		100.7469
			1	100.7469
			1	100.7469
13/05/2025	20:09:43.573	1		100.7361
			1	100.7361
			1	100.7361
13/05/2025	20:09:09.950	1		100.748
			1	100.748
			1	100.748
13/05/2025	20:07:29.793	4		100.6398
			4	100.6398
			4	100.6398
13/05/2025	20:07:20.334	1		100.8066
			1	100.8066
			1	100.8066
13/05/2025	20:06:50.848	3		100.8205
			3	100.8205
			3	100.8205
13/05/2025	20:06:42.797	3		100.8149
			3	100.8149
			3	100.8149
13/05/2025	20:06:42.095	1		100.8149
			1	100.8149
			1	100.8149
13/05/2025	20:06:24.986	1		100.8187
			1	100.8187
			1	100.8187
13/05/2025	20:06:04.261	1		100.8007
			1	100.8007
			1	100.8007
13/05/2025	20:05:42.816	1		100.7974
			1	100.7974
			1	100.7974
13/05/2025	20:04:53.087	3		100.5988
			3	100.5988
			3	100.5988
13/05/2025	20:04:18.567	1		100.7626
			1	100.7626
			1	100.7626
13/05/2025	20:04:03.364	2		100.7268
			2	100.7268
			2	100.7268
13/05/2025	20:03:19.182	2		100.7195
			2	100.7195
			2	100.7195
13/05/2025	20:02:42.747	1		100.7211
			1	100.7211
			1	100.7211
13/05/2025	20:02:12.068	3		100.7438
			3	100.7438
			3	100.7438
13/05/2025	20:01:51.226	2		100.5482
			2	100.5482
			2	100.5482
13/05/2025	20:01:46.997	1		100.7007
			1	100.7007
			1	100.7007
13/05/2025	20:01:27.875	39		100.5528
			39	100.5528
			39	100.5528
13/05/2025	20:01:15.390	49		100.70
			49	100.70
			49	100.70
13/05/2025	20:00:45.814	1		100.7291
			1	100.7291
			1	100.7291
13/05/2025	20:00:37.361	1		100.7234
			1	100.7234
			1	100.7234
13/05/2025	20:00:20.857	3		100.5922
			3	100.5922
			3	100.5922
13/05/2025	20:00:03.544	2		100.7748
			2	100.7748
			2	100.7748
13/05/2025	19:59:52.058	1		100.758
			1	100.758
			1	100.758
13/05/2025	19:59:46.215	2		100.7604
			2	100.7604
			2	100.7604
13/05/2025	19:59:42.693	5		100.7609
			5	100.7609
			5	100.7609
13/05/2025	19:59:41.890	1		100.7609
			1	100.7609
			1	100.7609
13/05/2025	19:59:39.979	5		100.5974
			5	100.5974
			5	100.5974
13/05/2025	19:59:15.118	10		100.7594
			10	100.7594
			10	100.7594
13/05/2025	19:59:03.340	10		100.7461
			10	100.7461
			10	100.7461
13/05/2025	19:57:53.528	1		100.7787
			1	100.7787
			1	100.7787
13/05/2025	19:57:53.399	3		100.7787
			3	100.7787
			3	100.7787
13/05/2025	19:57:12.042	3		100.7379
			3	100.7379
			3	100.7379
13/05/2025	19:56:56.941	1		100.60
			1	100.60
			1	100.60
13/05/2025	19:55:29.275	1		100.6485
			1	100.6485
			1	100.6485
13/05/2025	19:55:28.167	5		100.8118
			5	100.8118
			5	100.8118
13/05/2025	19:55:24.945	100		100.8003
			100	100.8003
			100	100.8003
13/05/2025	19:54:53.756	100		100.807
			100	100.807
			100	100.807
13/05/2025	19:54:53.151	30		100.807
			30	100.807
			30	100.807
13/05/2025	19:54:32.025	1		100.82
			1	100.82
			1	100.82
13/05/2025	19:54:31.422	11		100.6588
			11	100.6588
			11	100.6588
13/05/2025	19:54:17.036	1		100.824
			1	100.824
			1	100.824
13/05/2025	19:54:09.102	40		100.8189
			40	100.8189
			40	100.8189
13/05/2025	19:53:45.463	1		100.8421
			1	100.8421
			1	100.8421
13/05/2025	19:52:49.089	3		100.6933
			3	100.6933
			3	100.6933
13/05/2025	19:52:32.479	4		100.7109
			4	100.7109
			4	100.7109
13/05/2025	19:51:19.798	2		100.9202
			2	100.9202
			2	100.9202
13/05/2025	19:51:02.188	3		100.9345
			3	100.9345
			3	100.9345
13/05/2025	19:50:10.039	1		100.9067
			1	100.9067
			1	100.9067
13/05/2025	19:49:50.615	5		100.9069
			5	100.9069
			5	100.9069
13/05/2025	19:49:50.315	1		100.9069
			1	100.9069
			1	100.9069
13/05/2025	19:49:48.604	1		100.9069
			1	100.9069
			1	100.9069
13/05/2025	19:49:40.156	1		100.9047
			1	100.9047
			1	100.9047
13/05/2025	19:49:31.007	1		100.9137
			1	100.9137
			1	100.9137
13/05/2025	19:49:14.808	99		100.907
			99	100.907
			99	100.907
13/05/2025	19:48:35.980	4		100.7786
			4	100.7786
			4	100.7786
13/05/2025	19:48:17.459	1		100.9413
			1	100.9413
			1	100.9413
13/05/2025	19:48:15.948	3		100.947
			3	100.947
			3	100.947
13/05/2025	19:47:59.248	2		100.9468
			2	100.9468
			2	100.9468
13/05/2025	19:47:58.343	10		100.9468
			10	100.9468
			10	100.9468
13/05/2025	19:47:57.743	1		100.9468
			1	100.9468
			1	100.9468
13/05/2025	19:47:32.988	72		100.7771
			72	100.7771
			72	100.7771
13/05/2025	19:46:09.972	1		100.7646
			1	100.7646
			1	100.7646
13/05/2025	19:46:05.948	1		100.926
			1	100.926
			1	100.926
13/05/2025	19:45:31.638	1		100.9131
			1	100.9131
			1	100.9131
13/05/2025	19:44:59.639	1		100.9031
			1	100.9031
			1	100.9031
13/05/2025	19:43:29.359	10		100.785
			10	100.785
			10	100.785
13/05/2025	19:43:18.994	1		100.9455
			1	100.9455
			1	100.9455
13/05/2025	19:43:16.678	4		100.7798
			4	100.7798
			4	100.7798
13/05/2025	19:42:23.346	3		100.7942
			3	100.7942
			3	100.7942
13/05/2025	19:42:19.917	1		100.959
			1	100.959
			1	100.959
13/05/2025	19:42:05.327	1		100.953
			1	100.953
			1	100.953
13/05/2025	19:41:40.179	3		100.9598
			3	100.9598
			3	100.9598
13/05/2025	19:40:39.115	1		100.9603
			1	100.9603
			1	100.9603
13/05/2025	19:40:36.193	12		100.9671
			12	100.9671
			12	100.9671
13/05/2025	19:39:58.969	1		100.9367
			1	100.9367
			1	100.9367
13/05/2025	19:39:51.319	119		100.9298
			119	100.9298
			119	100.9298
13/05/2025	19:39:19.928	1		100.7672
			1	100.7672
			1	100.7672
13/05/2025	19:39:06.345	2		100.9277
			2	100.9277
			2	100.9277
13/05/2025	19:38:55.680	1		100.9405
			1	100.9405
			1	100.9405
13/05/2025	19:38:36.270	4		100.771
			4	100.771
			4	100.771
13/05/2025	19:38:21.473	21		100.9544
			21	100.9544
			21	100.9544
13/05/2025	19:38:14.930	298		100.9506
			298	100.9506
			298	100.9506
13/05/2025	19:38:06.583	10		100.9528
			10	100.9528
			10	100.9528
13/05/2025	19:37:54.304	40		100.7874
			40	100.7874
			40	100.7874
13/05/2025	19:37:50.785	1		100.9488
			1	100.9488
			1	100.9488
13/05/2025	19:37:33.474	1		100.9658
			1	100.9658
			1	100.9658
13/05/2025	19:37:30.465	28		100.9721
			28	100.9721
			28	100.9721
13/05/2025	19:37:08.409	2		100.8076
			2	100.8076
			2	100.8076
13/05/2025	19:36:25.831	1		100.9782
			1	100.9782
			1	100.9782
13/05/2025	19:36:12.250	19		100.9762
			19	100.9762
			19	100.9762
13/05/2025	19:36:10.338	1		100.9847
			1	100.9847
			1	100.9847
13/05/2025	19:35:27.975	3		100.8005
			3	100.8005
			3	100.8005
13/05/2025	19:35:27.369	25		100.9619
			25	100.9619
			25	100.9619
13/05/2025	19:35:07.639	1		100.9606
			1	100.9606
			1	100.9606
13/05/2025	19:34:13.402	1		100.9772
			1	100.9772
			1	100.9772
13/05/2025	19:33:47.658	1		100.8139
			1	100.8139
			1	100.8139
13/05/2025	19:32:35.220	10		101.0095
			10	101.0095
			10	101.0095
13/05/2025	19:31:39.371	1		100.9743
			1	100.9743
			1	100.9743
13/05/2025	19:31:39.277	2		100.9743
			2	100.9743
			2	100.9743
13/05/2025	19:31:29.718	1		100.9701
			1	100.9701
			1	100.9701
13/05/2025	19:30:31.546	1		100.9139
			1	100.9139
			1	100.9139
13/05/2025	19:29:14.860	1		100.9033
			1	100.9033
			1	100.9033
13/05/2025	19:29:11.658	2		100.9012
			2	100.9012
			2	100.9012
13/05/2025	19:28:57.458	1		100.8974
			1	100.8974
			1	100.8974
13/05/2025	19:27:45.912	4		100.7463
			4	100.7463
			4	100.7463
13/05/2025	19:27:11.400	30		100.8789
			30	100.8789
			30	100.8789
13/05/2025	19:26:51.172	23		100.872
			23	100.872
			23	100.872
13/05/2025	19:26:46.142	1		100.8753
			1	100.8753
			1	100.8753
13/05/2025	19:26:44.934	3		100.7139
			3	100.7139
			3	100.7139
13/05/2025	19:26:42.219	10		100.8715
			10	100.8715
			10	100.8715
13/05/2025	19:26:40.708	1		100.8711
			1	100.8711
			1	100.8711
13/05/2025	19:24:52.338	10		100.8644
			10	100.8644
			10	100.8644
13/05/2025	19:24:28.082	1		100.8619
			1	100.8619
			1	100.8619
13/05/2025	19:24:26.877	50		100.859
			50	100.859
			50	100.859
13/05/2025	19:24:22.345	2		100.8581
			2	100.8581
			2	100.8581
13/05/2025	19:23:54.873	2		100.8611
			2	100.8611
			2	100.8611
13/05/2025	19:23:53.866	16		100.8611
			16	100.8611
			16	100.8611
13/05/2025	19:23:50.042	1		100.8696
			1	100.8696
			1	100.8696
13/05/2025	19:23:42.501	5		100.8649
			5	100.8649
			5	100.8649
13/05/2025	19:23:39.380	4		100.7078
			4	100.7078
			4	100.7078
13/05/2025	19:23:32.436	1		100.8602
			1	100.8602
			1	100.8602
13/05/2025	19:23:12.921	5		100.8607
			5	100.8607
			5	100.8607
13/05/2025	19:23:03.359	2		100.8578
			2	100.8578
			2	100.8578
13/05/2025	19:23:01.046	4		100.8614
			4	100.8614
			4	100.8614
13/05/2025	19:22:53.999	1		100.8492
			1	100.8492
			1	100.8492
13/05/2025	19:22:49.368	1		100.8501
			1	100.8501
			1	100.8501
13/05/2025	19:22:48.866	1		100.8488
			1	100.8488
			1	100.8488
13/05/2025	19:22:48.264	5		100.8488
			5	100.8488
			5	100.8488
13/05/2025	19:22:39.511	1		100.8416
			1	100.8416
			1	100.8416
13/05/2025	19:22:28.745	20		100.6802
			20	100.6802
			20	100.6802
13/05/2025	19:22:23.005	1		100.8458
			1	100.8458
			1	100.8458
13/05/2025	19:22:07.208	86		100.8382
			86	100.8382
			86	100.8382
13/05/2025	19:21:46.074	1		100.813
			1	100.813
			1	100.813
13/05/2025	19:21:38.333	8		100.6696
			8	100.6696
			8	100.6696
13/05/2025	19:21:02.701	1		100.8297
			1	100.8297
			1	100.8297
13/05/2025	19:20:56.359	3		100.8261
			3	100.8261
			3	100.8261
13/05/2025	19:20:42.881	9		100.6771
			9	100.6771
			9	100.6771
13/05/2025	19:20:41.171	1		100.6771
			1	100.6771
			1	100.6771
13/05/2025	19:20:37.750	3		100.8323
			3	100.8323
			3	100.8323
13/05/2025	19:20:06.759	22		100.8432
			22	100.8432
			22	100.8432
13/05/2025	19:20:04.438	1		100.6869
			1	100.6869
			1	100.6869
13/05/2025	19:19:57.206	1		100.8474
			1	100.8474
			1	100.8474
13/05/2025	19:19:52.363	6		100.6903
			6	100.6903
			6	100.6903
13/05/2025	19:19:47.635	1		100.8508
			1	100.8508
			1	100.8508
13/05/2025	19:19:47.131	1		100.8508
			1	100.8508
			1	100.8508
13/05/2025	19:19:46.024	1		100.8494
			1	100.8494
			1	100.8494
13/05/2025	19:19:39.480	100		100.8494
			100	100.8494
			88	100.8494
			12	100.8494
13/05/2025	19:19:21.880	3		100.8604
			3	100.8604
			3	100.8604
13/05/2025	19:18:37.092	10		100.8551
			10	100.8551
			10	100.8551
13/05/2025	19:18:06.295	2		100.8456
			2	100.8456
			2	100.8456
13/05/2025	19:18:04.683	1		100.8451
			1	100.8451
			1	100.8451
13/05/2025	19:18:01.372	1		100.8402
			1	100.8402
			1	100.8402
13/05/2025	19:17:55.828	2		100.8388
			2	100.8388
			2	100.8388
13/05/2025	19:17:36.204	1		100.8388
			1	100.8388
			1	100.8388
13/05/2025	19:17:33.283	2		100.8388
			2	100.8388
			2	100.8388
13/05/2025	19:16:51.515	1		100.8163
			1	100.8163
			1	100.8163
13/05/2025	19:16:46.988	3		100.6495
			3	100.6495
			3	100.6495
13/05/2025	19:16:44.172	1		100.8116
			1	100.8116
			1	100.8116
13/05/2025	19:16:38.941	1		100.8107
			1	100.8107
			1	100.8107
13/05/2025	19:16:07.849	2		100.8173
			2	100.8173
			2	100.8173
13/05/2025	19:16:07.751	1		100.8173
			1	100.8173
			1	100.8173
13/05/2025	19:15:47.013	1		100.8124
			1	100.8124
			1	100.8124
13/05/2025	19:15:28.603	1		100.7635
			1	100.7635
			1	100.7635
13/05/2025	19:14:56.979	10		100.6009
			10	100.6009
			10	100.6009
13/05/2025	19:14:38.896	10		100.77
			10	100.77
			10	100.77
13/05/2025	19:14:38.091	10		100.6088
			10	100.6088
			10	100.6088
13/05/2025	19:14:34.471	1		100.7691
			1	100.7691
			1	100.7691
13/05/2025	19:14:27.732	7		100.5992
			7	100.5992
			7	100.5992
13/05/2025	19:14:17.669	2		100.7532
			2	100.7532
			2	100.7532
13/05/2025	19:13:53.925	1		100.7705
			1	100.7705
			1	100.7705
13/05/2025	19:13:40.572	3		100.6093
			3	100.6093
			3	100.6093
13/05/2025	19:13:04.300	1		100.8097
			1	100.8097
			1	100.8097
13/05/2025	19:12:50.525	1		100.8086
			1	100.8086
			1	100.8086
13/05/2025	19:12:42.276	3		100.7828
			3	100.7828
			3	100.7828
13/05/2025	19:12:18.007	1		100.7635
			1	100.7635
			1	100.7635
13/05/2025	19:12:17.927	1		100.7635
			1	100.7635
			1	100.7635
13/05/2025	19:12:06.976	30		100.7568
			30	100.7568
			30	100.7568
13/05/2025	19:12:04.547	7		100.7568
			7	100.7568
			7	100.7568
13/05/2025	19:11:12.725	2		100.7729
			2	100.7729
			2	100.7729
13/05/2025	19:10:38.012	1		100.7664
			1	100.7664
			1	100.7664
13/05/2025	19:10:30.270	1		100.5967
			1	100.5967
			1	100.5967
13/05/2025	19:09:40.559	50		100.7589
			49	100.7589
			1	100.7589
			50	100.7589
13/05/2025	19:08:36.859	3		100.5903
			3	100.5903
			3	100.5903
13/05/2025	19:08:32.638	1		100.7562
			1	100.7562
			1	100.7562
13/05/2025	19:08:20.146	4		100.7621
			4	100.7621
			4	100.7621
13/05/2025	19:06:47.064	1		100.7388
			1	100.7388
			1	100.7388
13/05/2025	19:06:25.436	13		100.7263
			13	100.7263
			13	100.7263
13/05/2025	19:06:18.754	3		100.7455
			3	100.7455
			3	100.7455
13/05/2025	19:06:11.346	1		100.7555
			1	100.7555
			1	100.7555
13/05/2025	19:05:53.525	4		100.7543
			4	100.7543
			4	100.7543
13/05/2025	19:05:40.343	10		100.7431
			10	100.7431
			10	100.7431
13/05/2025	19:05:16.497	5		100.7593
			5	100.7593
			5	100.7593
13/05/2025	19:04:57.377	20		100.7502
			20	100.7502
			20	100.7502
13/05/2025	19:04:22.447	10		100.7572
			10	100.7572
			10	100.7572
13/05/2025	19:04:09.059	1		100.7447
			1	100.7447
			1	100.7447
13/05/2025	19:03:33.887	5		100.7492
			5	100.7492
			5	100.7492
13/05/2025	19:02:53.192	3		100.6035
			3	100.6035
			3	100.6035
13/05/2025	19:02:17.062	1		100.7452
			1	100.7452
			1	100.7452
13/05/2025	19:02:01.764	1		100.7575
			1	100.7575
			1	100.7575
13/05/2025	19:01:59.752	2		100.7571
			2	100.7571
			2	100.7571
13/05/2025	19:01:39.125	10		100.7557
			10	100.7557
			10	100.7557
13/05/2025	19:00:10.764	2		100.78
			2	100.78
			2	100.78
13/05/2025	18:59:56.976	1		100.7806
			1	100.7806
			1	100.7806
13/05/2025	18:59:16.623	1		100.7905
			1	100.7905
			1	100.7905
13/05/2025	18:59:04.541	3		100.6271
			3	100.6271
			3	100.6271
13/05/2025	18:58:28.615	1		100.8024
			1	100.8024
			1	100.8024
13/05/2025	18:58:18.252	4		100.7855
			4	100.7855
			4	100.7855
13/05/2025	18:57:55.508	3		100.7956
			3	100.7956
			3	100.7956
13/05/2025	18:57:37.997	5		100.8124
			5	100.8124
			5	100.8124
13/05/2025	18:57:31.960	1		100.646
			1	100.646
			1	100.646
13/05/2025	18:56:37.320	1		100.7928
			1	100.7928
			1	100.7928
13/05/2025	18:56:31.581	1		100.7834
			1	100.7834
			1	100.7834
13/05/2025	18:56:28.458	3		100.6265
			3	100.6265
			3	100.6265
13/05/2025	18:56:26.452	2		100.7825
			2	100.7825
			2	100.7825
13/05/2025	18:56:05.012	14		100.78
			14	100.78
			14	100.78
13/05/2025	18:55:51.222	1		100.7843
			1	100.7843
			1	100.7843
13/05/2025	18:55:04.726	9		100.78
			9	100.78
			9	100.78

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: 100.5034 / Ask: 100.6644
Volume: 25 882
+0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 20:50:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice