Tradegate Exchange

Vanguard S&P 500 UCITS ETF

4512

4386

94.9379

Date	Time	Volume	Order Volume	Price
05/05/2025	14:18:47.198	2		94.9379
			2	94.9379
			2	94.9379
05/05/2025	14:18:04.298	1		94.9061
			1	94.9061
			1	94.9061
05/05/2025	14:17:57.153	1		94.9459
			1	94.9459
			1	94.9459
05/05/2025	14:17:42.359	4		94.9419
			4	94.9419
			4	94.9419
05/05/2025	14:17:33.617	1		94.9519
			1	94.9519
			1	94.9519
05/05/2025	14:17:04.301	1		94.9479
			1	94.9479
			1	94.9479
05/05/2025	14:17:02.089	2		94.9479
			2	94.9479
			2	94.9479
05/05/2025	14:17:01.183	1		94.9479
			1	94.9479
			1	94.9479
05/05/2025	14:16:55.546	4		94.9141
			4	94.9141
			4	94.9141
05/05/2025	14:16:48.900	3		94.9419
			3	94.9419
			3	94.9419
05/05/2025	14:16:29.359	5		94.9379
			5	94.9379
			5	94.9379
05/05/2025	14:16:28.557	2		94.9379
			2	94.9379
			2	94.9379
05/05/2025	14:16:00.977	11		94.9619
			11	94.9619
			11	94.9619
05/05/2025	14:15:40.841	3		94.9419
			3	94.9419
			3	94.9419
05/05/2025	14:15:21.906	2		94.9161
			2	94.9161
			2	94.9161
05/05/2025	14:14:10.850	1		94.9499
			1	94.9499
			1	94.9499
05/05/2025	14:13:51.720	2		94.9439
			2	94.9439
			2	94.9439
05/05/2025	14:13:45.279	4		94.8861
			4	94.8861
			4	94.8861
05/05/2025	14:13:26.046	1		94.9579
			1	94.9579
			1	94.9579
05/05/2025	14:13:24.840	1		94.9459
			1	94.9459
			1	94.9459
05/05/2025	14:12:41.444	1		94.9379
			1	94.9379
			1	94.9379
05/05/2025	14:12:37.821	2		94.9359
			2	94.9359
			2	94.9359
05/05/2025	14:12:18.294	1		94.9279
			1	94.9279
			1	94.9279
05/05/2025	14:12:13.656	1		94.9299
			1	94.9299
			1	94.9299
05/05/2025	14:11:55.133	1		94.9419
			1	94.9419
			1	94.9419
05/05/2025	14:11:39.746	3		94.9341
			3	94.9341
			3	94.9341
05/05/2025	14:11:33.194	8		94.9699
			8	94.9699
			8	94.9699
05/05/2025	14:09:50.817	1		94.9559
			1	94.9559
			1	94.9559
05/05/2025	14:09:16.085	1		94.9139
			1	94.9139
			1	94.9139
05/05/2025	14:09:04.300	9		94.9079
			9	94.9079
			9	94.9079
05/05/2025	14:08:39.232	10		94.9099
			10	94.9099
			10	94.9099
05/05/2025	14:08:37.929	25		94.9079
			25	94.9079
			25	94.9079
05/05/2025	14:08:34.008	12		94.9079
			12	94.9079
			12	94.9079
05/05/2025	14:08:31.077	4		94.8781
			4	94.8781
			4	94.8781
05/05/2025	14:07:57.162	3		94.8779
			3	94.8779
			3	94.8779
05/05/2025	14:07:51.933	1		94.8759
			1	94.8759
			1	94.8759
05/05/2025	14:07:46.288	5		94.8679
			5	94.8679
			5	94.8679
05/05/2025	14:06:39.035	1		94.8399
			1	94.8399
			1	94.8399
05/05/2025	14:06:26.247	2		94.8399
			2	94.8399
			2	94.8399
05/05/2025	14:06:25.539	5		94.8061
			5	94.8061
			5	94.8061
05/05/2025	14:06:22.412	2		94.8399
			2	94.8399
			2	94.8399
05/05/2025	14:06:21.106	1		94.8359
			1	94.8359
			1	94.8359
05/05/2025	14:06:13.051	6		94.8001
			6	94.8001
			6	94.8001
05/05/2025	14:06:11.743	1		94.8259
			1	94.8259
			1	94.8259
05/05/2025	14:05:58.162	1		94.8259
			1	94.8259
			1	94.8259
05/05/2025	14:05:53.523	1		94.8259
			1	94.8259
			1	94.8259
05/05/2025	14:05:45.372	2		94.8199
			2	94.8199
			2	94.8199
05/05/2025	14:05:44.670	2		94.8219
			2	94.8219
			2	94.8219
05/05/2025	14:05:17.182	1		94.8239
			1	94.8239
			1	94.8239
05/05/2025	14:05:07.112	3		94.8219
			3	94.8219
			3	94.8219
05/05/2025	14:04:55.532	3		94.8059
			3	94.8059
			3	94.8059
05/05/2025	14:04:44.864	32		94.8099
			32	94.8099
			32	94.8099
05/05/2025	14:04:16.874	6		94.7641
			6	94.7641
			6	94.7641
05/05/2025	14:04:15.463	12		94.8039
			12	94.8039
			12	94.8039
05/05/2025	14:04:13.451	3		94.8059
			3	94.8059
			3	94.8059
05/05/2025	14:04:07.309	3		94.7959
			3	94.7959
			3	94.7959
05/05/2025	14:04:05.699	1		94.7959
			1	94.7959
			1	94.7959
05/05/2025	14:03:48.182	3		94.7899
			3	94.7899
			3	94.7899
05/05/2025	14:03:11.600	43		94.8139
			43	94.8139
			43	94.8139
05/05/2025	14:02:46.787	1		94.8239
			1	94.8239
			1	94.8239
05/05/2025	14:02:19.602	2		94.8359
			2	94.8359
			2	94.8359
05/05/2025	14:02:08.829	3		94.7961
			3	94.7961
			3	94.7961
05/05/2025	14:02:06.717	2		94.8279
			2	94.8279
			2	94.8279
05/05/2025	14:01:32.179	1		94.8359
			1	94.8359
			1	94.8359
05/05/2025	14:01:28.155	105		94.84
			105	94.84
			105	94.84
05/05/2025	14:01:09.220	1		94.8579
			1	94.8579
			1	94.8579
05/05/2025	14:01:04.089	3		94.8301
			3	94.8301
			3	94.8301
05/05/2025	13:59:41.321	1		94.8659
			1	94.8659
			1	94.8659
05/05/2025	13:58:54.929	1		94.8479
			1	94.8479
			1	94.8479
05/05/2025	13:58:50.900	5		94.8479
			5	94.8479
			5	94.8479
05/05/2025	13:58:09.011	1		94.8599
			1	94.8599
			1	94.8599
05/05/2025	13:58:02.469	28		94.8519
			28	94.8519
			28	94.8519
05/05/2025	13:57:15.853	1		94.8221
			1	94.8221
			1	94.8221
05/05/2025	13:56:50.485	3		94.8041
			3	94.8041
			3	94.8041
05/05/2025	13:56:42.941	3		94.8439
			3	94.8439
			3	94.8439
05/05/2025	13:56:38.408	2		94.8459
			2	94.8459
			2	94.8459
05/05/2025	13:56:35.696	6		94.8539
			6	94.8539
			6	94.8539
05/05/2025	13:55:33.773	1		94.8419
			1	94.8419
			1	94.8419
05/05/2025	13:55:21.526	3		94.8319
			3	94.8319
			3	94.8319
05/05/2025	13:55:01.200	6		94.8219
			6	94.8219
			6	94.8219
05/05/2025	13:54:32.918	24		94.80
			4	94.80
			24	94.80
			20	94.80
05/05/2025	13:54:16.738	30		94.8259
			30	94.8259
			30	94.8259
05/05/2025	13:53:39.782	4		94.8021
			4	94.8021
			4	94.8021
05/05/2025	13:53:19.054	2		94.8319
			2	94.8319
			2	94.8319
05/05/2025	13:53:01.133	3		94.8579
			3	94.8579
			3	94.8579
05/05/2025	13:52:43.221	2		94.8479
			2	94.8479
			2	94.8479
05/05/2025	13:52:19.171	1		94.8659
			1	94.8659
			1	94.8659
05/05/2025	13:51:55.207	1		94.8341
			1	94.8341
			1	94.8341
05/05/2025	13:50:59.863	1		94.8519
			1	94.8519
			1	94.8519
05/05/2025	13:50:59.432	6		94.8519
			6	94.8519
			6	94.8519
05/05/2025	13:50:18.904	1		94.8379
			1	94.8379
			1	94.8379
05/05/2025	13:49:33.634	2		94.8519
			2	94.8519
			2	94.8519
05/05/2025	13:49:28.687	4		94.8261
			4	94.8261
			4	94.8261
05/05/2025	13:49:22.856	1		94.8619
			1	94.8619
			1	94.8619
05/05/2025	13:48:57.279	1		94.8679
			1	94.8679
			1	94.8679
05/05/2025	13:48:47.617	2		94.8679
			2	94.8679
			2	94.8679
05/05/2025	13:48:29.695	6		94.8799
			6	94.8799
			6	94.8799
05/05/2025	13:48:28.589	2		94.8799
			2	94.8799
			2	94.8799
05/05/2025	13:48:22.375	21		94.8799
			21	94.8799
			21	94.8799
05/05/2025	13:48:08.969	1		94.8779
			1	94.8779
			1	94.8779
05/05/2025	13:47:24.588	6		94.8541
			6	94.8541
			6	94.8541
05/05/2025	13:47:19.351	5		94.8779
			5	94.8779
			5	94.8779
05/05/2025	13:47:17.142	1		94.8839
			1	94.8839
			1	94.8839
05/05/2025	13:47:14.326	1		94.8839
			1	94.8839
			1	94.8839
05/05/2025	13:46:55.415	3		94.8859
			3	94.8859
			3	94.8859
05/05/2025	13:46:33.583	3		94.8919
			3	94.8919
			3	94.8919
05/05/2025	13:46:23.418	2		94.8919
			2	94.8919
			2	94.8919
05/05/2025	13:46:23.017	2		94.8919
			2	94.8919
			2	94.8919
05/05/2025	13:46:21.306	11		94.8959
			11	94.8959
			11	94.8959
05/05/2025	13:46:13.255	5		94.8879
			5	94.8879
			5	94.8879
05/05/2025	13:46:00.880	19		94.8341
			19	94.8341
			19	94.8341
05/05/2025	13:45:55.444	2		94.8301
			2	94.8301
			2	94.8301
05/05/2025	13:45:47.185	1		94.8619
			1	94.8619
			1	94.8619
05/05/2025	13:45:28.076	6		94.8619
			6	94.8619
			6	94.8619
05/05/2025	13:45:20.920	4		94.8341
			4	94.8341
			4	94.8341
05/05/2025	13:45:11.668	1		94.8499
			1	94.8499
			1	94.8499
05/05/2025	13:45:04.423	1		94.8241
			1	94.8241
			1	94.8241
05/05/2025	13:44:57.675	1		94.8499
			1	94.8499
			1	94.8499
05/05/2025	13:44:42.773	5		94.8499
			5	94.8499
			5	94.8499
05/05/2025	13:44:40.061	1		94.8499
			1	94.8499
			1	94.8499
05/05/2025	13:44:30.295	4		94.8499
			4	94.8499
			4	94.8499
05/05/2025	13:44:23.058	1		94.8499
			1	94.8499
			1	94.8499
05/05/2025	13:44:21.650	6		94.8499
			6	94.8499
			6	94.8499
05/05/2025	13:44:03.839	2		94.8459
			2	94.8459
			2	94.8459
05/05/2025	13:43:50.857	2		94.8339
			2	94.8339
			2	94.8339
05/05/2025	13:43:28.510	1		94.7941
			1	94.7941
			1	94.7941
05/05/2025	13:43:16.036	3		94.7961
			3	94.7961
			3	94.7961
05/05/2025	13:43:07.619	16		94.8041
			16	94.8041
			16	94.8041
05/05/2025	13:42:53.803	7		94.8279
			7	94.8279
			7	94.8279
05/05/2025	13:42:37.984	190		94.8239
			190	94.8239
			190	94.8239
05/05/2025	13:42:35.073	5		94.8239
			5	94.8239
			5	94.8239
05/05/2025	13:42:29.340	2		94.8279
			2	94.8279
			2	94.8279
05/05/2025	13:42:23.699	1		94.7801
			1	94.7801
			1	94.7801
05/05/2025	13:41:43.744	7		94.8239
			7	94.8239
			7	94.8239
05/05/2025	13:39:28.557	11		94.8339
			11	94.8339
			11	94.8339
05/05/2025	13:39:19.497	1		94.8339
			1	94.8339
			1	94.8339
05/05/2025	13:38:35.826	6		94.8519
			6	94.8519
			6	94.8519
05/05/2025	13:38:07.342	2		94.8301
			2	94.8301
			2	94.8301
05/05/2025	13:37:46.515	5		94.8699
			5	94.8699
			5	94.8699
05/05/2025	13:37:21.349	1		94.8519
			1	94.8519
			1	94.8519
05/05/2025	13:36:53.663	1		94.8601
			1	94.8601
			1	94.8601
05/05/2025	13:36:40.174	2		94.8939
			2	94.8939
			2	94.8939
05/05/2025	13:36:29.805	1		94.8879
			1	94.8879
			1	94.8879
05/05/2025	13:36:01.522	3		94.8701
			3	94.8701
			3	94.8701
05/05/2025	13:35:55.077	11		94.8919
			11	94.8919
			11	94.8919
05/05/2025	13:35:41.088	4		94.8661
			4	94.8661
			4	94.8661
05/05/2025	13:35:08.785	2		94.9199
			2	94.9199
			2	94.9199
05/05/2025	13:33:08.036	3		94.9359
			3	94.9359
			3	94.9359
05/05/2025	13:33:06.623	1		94.9359
			1	94.9359
			1	94.9359
05/05/2025	13:32:32.196	1		94.8919
			1	94.8919
			1	94.8919
05/05/2025	13:31:59.491	1		94.8441
			1	94.8441
			1	94.8441
05/05/2025	13:30:49.119	1		94.8399
			1	94.8399
			1	94.8399
05/05/2025	13:30:48.617	3		94.8081
			3	94.8081
			3	94.8081
05/05/2025	13:30:38.256	2		94.8299
			2	94.8299
			2	94.8299
05/05/2025	13:30:32.308	1		94.8359
			1	94.8359
			1	94.8359
05/05/2025	13:30:26.566	2		94.8359
			2	94.8359
			2	94.8359
05/05/2025	13:29:42.065	10		94.8679
			10	94.8679
			10	94.8679
05/05/2025	13:29:04.121	1		94.8559
			1	94.8559
			1	94.8559
05/05/2025	13:28:58.182	11		94.8579
			11	94.8579
			11	94.8579
05/05/2025	13:28:58.081	27		94.8301
			27	94.8301
			27	94.8301
05/05/2025	13:28:38.049	2		94.8379
			2	94.8379
			2	94.8379
05/05/2025	13:28:09.153	1		94.8439
			1	94.8439
			1	94.8439
05/05/2025	13:27:40.178	3		94.8181
			3	94.8181
			3	94.8181
05/05/2025	13:27:24.887	1		94.8439
			1	94.8439
			1	94.8439
05/05/2025	13:27:20.957	1		94.8439
			1	94.8439
			1	94.8439
05/05/2025	13:27:20.665	15		94.8439
			15	94.8439
			15	94.8439
05/05/2025	13:26:59.521	4		94.8599
			4	94.8599
			4	94.8599
05/05/2025	13:26:35.257	1		94.8439
			1	94.8439
			1	94.8439
05/05/2025	13:26:13.212	1		94.8439
			1	94.8439
			1	94.8439
05/05/2025	13:26:05.063	5		94.8479
			5	94.8479
			5	94.8479
05/05/2025	13:25:50.067	1		94.8259
			1	94.8259
			1	94.8259
05/05/2025	13:25:43.925	2		94.7961
			2	94.7961
			2	94.7961
05/05/2025	13:25:34.765	3		94.7781
			3	94.7781
			3	94.7781
05/05/2025	13:24:37.800	1		94.8439
			1	94.8439
			1	94.8439
05/05/2025	13:24:12.427	2		94.8359
			2	94.8359
			2	94.8359
05/05/2025	13:22:55.230	3		94.8081
			3	94.8081
			3	94.8081
05/05/2025	13:22:03.600	2		94.8399
			2	94.8399
			2	94.8399
05/05/2025	13:21:38.553	3		94.8259
			3	94.8259
			3	94.8259
05/05/2025	13:21:27.584	3		94.8259
			3	94.8259
			3	94.8259
05/05/2025	13:21:05.143	2		94.7965
			2	94.7965
			2	94.7965
05/05/2025	13:20:21.730	3		94.8101
			3	94.8101
			3	94.8101
05/05/2025	13:20:15.894	2		94.8479
			2	94.8479
			2	94.8479
05/05/2025	13:20:00.996	1		94.8061
			1	94.8061
			1	94.8061
05/05/2025	13:19:59.888	11		94.8439
			11	94.8439
			11	94.8439
05/05/2025	13:19:55.863	2		94.8339
			2	94.8339
			2	94.8339
05/05/2025	13:19:43.279	1		94.8459
			1	94.8459
			1	94.8459
05/05/2025	13:19:23.450	1		94.8479
			1	94.8479
			1	94.8479
05/05/2025	13:19:17.210	4		94.8141
			4	94.8141
			4	94.8141
05/05/2025	13:19:15.409	4		94.8539
			4	94.8539
			4	94.8539
05/05/2025	13:19:06.439	3		94.8579
			3	94.8579
			3	94.8579
05/05/2025	13:18:50.540	2		94.8499
			2	94.8499
			2	94.8499
05/05/2025	13:18:45.007	1		94.8241
			1	94.8241
			1	94.8241
05/05/2025	13:18:34.226	5		94.8499
			5	94.8499
			5	94.8499
05/05/2025	13:18:24.563	1		94.8539
			1	94.8539
			1	94.8539
05/05/2025	13:18:24.061	3		94.8539
			3	94.8539
			3	94.8539
05/05/2025	13:16:33.440	2		94.8619
			2	94.8619
			2	94.8619
05/05/2025	13:16:10.281	5		94.8481
			5	94.8481
			5	94.8481
05/05/2025	13:15:55.585	2		94.8779
			2	94.8779
			2	94.8779
05/05/2025	13:15:40.391	2		94.8699
			2	94.8699
			2	94.8699
05/05/2025	13:15:16.126	1		94.8759
			1	94.8759
			1	94.8759
05/05/2025	13:15:07.772	1		94.8799
			1	94.8799
			1	94.8799
05/05/2025	13:14:34.871	1		94.8719
			1	94.8719
			1	94.8719
05/05/2025	13:13:03.479	4		94.8439
			4	94.8439
			4	94.8439
05/05/2025	13:12:58.258	4		94.8121
			4	94.8121
			4	94.8121
05/05/2025	13:12:18.152	3		94.85
			3	94.85
			3	94.85
05/05/2025	13:12:13.872	18		94.8519
			18	94.8519
			18	94.8519
05/05/2025	13:12:13.675	21		94.8519
			21	94.8519
			21	94.8519
05/05/2025	13:11:53.246	1		94.9156
			1	94.9156
			1	94.9156
05/05/2025	13:11:30.196	1		94.9231
			1	94.9231
			1	94.9231
05/05/2025	13:10:56.881	1		94.9448
			1	94.9448
			1	94.9448
05/05/2025	13:09:35.859	1		94.8879
			1	94.8879
			1	94.8879
05/05/2025	13:09:19.556	2		94.8879
			2	94.8879
			2	94.8879
05/05/2025	13:09:10.291	2		94.8999
			2	94.8999
			2	94.8999
05/05/2025	13:08:44.725	3		94.8721
			3	94.8721
			3	94.8721
05/05/2025	13:08:04.266	2		94.9079
			2	94.9079
			2	94.9079
05/05/2025	13:07:52.296	3		94.9139
			3	94.9139
			3	94.9139
05/05/2025	13:07:50.887	1		94.9199
			1	94.9199
			1	94.9199
05/05/2025	13:07:30.672	3		94.9159
			3	94.9159
			3	94.9159
05/05/2025	13:07:11.036	1		94.9279
			1	94.9279
			1	94.9279
05/05/2025	13:07:05.302	1		94.9159
			1	94.9159
			1	94.9159
05/05/2025	13:06:51.013	10		94.8841
			10	94.8841
			10	94.8841
05/05/2025	13:06:38.029	4		94.8901
			4	94.8901
			4	94.8901
05/05/2025	13:06:33.397	1		94.8901
			1	94.8901
			1	94.8901
05/05/2025	13:06:26.958	1		94.9279
			1	94.9279
			1	94.9279
05/05/2025	13:06:14.580	6		94.9239
			6	94.9239
			6	94.9239
05/05/2025	13:06:08.138	1		94.9219
			1	94.9219
			1	94.9219
05/05/2025	13:05:46.194	2		94.9239
			2	94.9239
			2	94.9239
05/05/2025	13:05:36.329	2		94.9059
			2	94.9059
			2	94.9059
05/05/2025	13:05:34.930	3		94.8801
			3	94.8801
			3	94.8801
05/05/2025	13:05:22.917	1 500		94.9139
			1 500	94.9139
			1 500	94.9139
05/05/2025	13:04:48.505	3		94.9199
			3	94.9199
			3	94.9199
05/05/2025	13:04:48.105	1		94.9199
			1	94.9199
			1	94.9199
05/05/2025	13:04:39.455	1		94.8901
			1	94.8901
			1	94.8901
05/05/2025	13:04:12.371	1		94.9079
			1	94.9079
			1	94.9079
05/05/2025	13:03:51.533	2		94.9039
			2	94.9039
			2	94.9039
05/05/2025	13:03:37.944	5		94.9159
			5	94.9159
			5	94.9159
05/05/2025	13:03:26.670	3		94.8821
			3	94.8821
			3	94.8821
05/05/2025	13:03:02.996	20		94.9159
			20	94.9159
			20	94.9159
05/05/2025	13:03:01.591	2		94.8941
			2	94.8941
			2	94.8941
05/05/2025	13:02:53.540	2		94.9499
			2	94.9499
			2	94.9499
05/05/2025	13:01:48.322	3		94.9439
			3	94.9439
			3	94.9439
05/05/2025	13:01:41.674	1		94.9439
			1	94.9439
			1	94.9439
05/05/2025	13:01:13.788	1		94.9299
			1	94.9299
			1	94.9299
05/05/2025	13:00:15.107	5		94.9141
			5	94.9141
			5	94.9141
05/05/2025	13:00:02.404	1		94.9579
			1	94.9579
			1	94.9579
05/05/2025	12:59:55.565	2		94.9319
			2	94.9319
			2	94.9319
05/05/2025	12:59:37.146	32		94.9399
			32	94.9399
			32	94.9399
05/05/2025	12:59:28.394	2		94.9359
			2	94.9359
			2	94.9359
05/05/2025	12:58:19.157	4		94.9499
			4	94.9499
			4	94.9499
05/05/2025	12:56:20.272	3		94.9419
			3	94.9419
			3	94.9419
05/05/2025	12:56:04.769	1		94.9459
			1	94.9459
			1	94.9459
05/05/2025	12:56:03.456	3		94.9141
			3	94.9141
			3	94.9141
05/05/2025	12:56:01.748	3		94.9459
			3	94.9459
			3	94.9459
05/05/2025	12:55:50.576	1		94.9459
			1	94.9459
			1	94.9459
05/05/2025	12:55:30.749	2		94.9579
			2	94.9579
			2	94.9579
05/05/2025	12:55:21.688	2		94.9479
			2	94.9479
			2	94.9479
05/05/2025	12:55:16.348	1		94.9499
			1	94.9499
			1	94.9499
05/05/2025	12:54:58.533	3		94.9421
			3	94.9421
			3	94.9421
05/05/2025	12:54:47.256	2		94.9759
			2	94.9759
			2	94.9759
05/05/2025	12:54:44.927	1		94.9759
			1	94.9759
			1	94.9759
05/05/2025	12:54:44.840	2		94.9421
			2	94.9421
			2	94.9421
05/05/2025	12:54:34.772	1		94.9739
			1	94.9739
			1	94.9739
05/05/2025	12:54:30.748	4		94.9639
			4	94.9639
			4	94.9639
05/05/2025	12:54:30.251	1		94.9639
			1	94.9639
			1	94.9639
05/05/2025	12:54:13.635	2		94.9639
			2	94.9639
			2	94.9639
05/05/2025	12:53:58.031	1		94.9421
			1	94.9421
			1	94.9421
05/05/2025	12:53:30.050	6		94.9699
			6	94.9699
			6	94.9699
05/05/2025	12:52:57.347	11		94.9939
			11	94.9939
			11	94.9939
05/05/2025	12:52:52.210	3		94.9562
			3	94.9562
			3	94.9562
05/05/2025	12:52:30.575	5		94.9799
			5	94.9799
			5	94.9799
05/05/2025	12:52:21.523	2		94.9739
			2	94.9739
			2	94.9739
05/05/2025	12:52:05.919	3		94.9619
			3	94.9619
			3	94.9619
05/05/2025	12:51:48.213	6		94.9341
			6	94.9341
			6	94.9341
05/05/2025	12:51:44.693	1		94.9599
			1	94.9599
			1	94.9599
05/05/2025	12:51:37.745	1		94.9459
			1	94.9459
			1	94.9459
05/05/2025	12:51:36.944	8		94.9459
			8	94.9459
			8	94.9459
05/05/2025	12:51:20.836	11		94.9579
			11	94.9579
			11	94.9579
05/05/2025	12:51:16.304	2		94.9579
			2	94.9579
			2	94.9579
05/05/2025	12:51:02.810	2		94.9399
			2	94.9399
			2	94.9399
05/05/2025	12:50:49.048	60		94.8961
			60	94.8961
			60	94.8961
05/05/2025	12:50:40.467	1		94.9179
			1	94.9179
			1	94.9179
05/05/2025	12:50:27.188	3		94.9059
			3	94.9059
			3	94.9059
05/05/2025	12:49:47.639	1		94.8999
			1	94.8999
			1	94.8999
05/05/2025	12:49:41.198	4		94.8721
			4	94.8721
			4	94.8721
05/05/2025	12:49:24.200	1		94.8959
			1	94.8959
			1	94.8959
05/05/2025	12:49:07.709	8		94.9079
			8	94.9079
			8	94.9079
05/05/2025	12:48:24.836	3		94.8939
			3	94.8939
			3	94.8939
05/05/2025	12:48:24.334	1		94.8939
			1	94.8939
			1	94.8939
05/05/2025	12:47:57.162	3		94.8959
			3	94.8959
			3	94.8959
05/05/2025	12:47:41.670	4		94.8999
			4	94.8999
			4	94.8999
05/05/2025	12:47:33.825	4		94.8841
			4	94.8841
			4	94.8841
05/05/2025	12:47:01.520	1		94.8999
			1	94.8999
			1	94.8999
05/05/2025	12:46:52.359	8		94.8819
			8	94.8819
			8	94.8819
05/05/2025	12:46:46.518	1		94.8799
			1	94.8799
			1	94.8799
05/05/2025	12:45:48.445	1		94.8779
			1	94.8779
			1	94.8779
05/05/2025	12:45:27.614	3		94.8739
			3	94.8739
			3	94.8739
05/05/2025	12:45:02.349	2		94.8859
			2	94.8859
			2	94.8859
05/05/2025	12:44:35.484	15		94.8603
			15	94.8603
			15	94.8603
05/05/2025	12:44:24.539	3		94.8681
			3	94.8681
			3	94.8681
05/05/2025	12:44:24.513	3		94.9079
			3	94.9079
			3	94.9079
05/05/2025	12:43:26.232	2		94.9159
			2	94.9159
			2	94.9159
05/05/2025	12:42:59.291	1		94.8999
			1	94.8999
			1	94.8999
05/05/2025	12:42:59.153	11		94.8999
			11	94.8999
			11	94.8999
05/05/2025	12:42:46.572	1		94.8999
			1	94.8999
			1	94.8999
05/05/2025	12:42:20.798	3		94.8821
			3	94.8821
			3	94.8821
05/05/2025	12:41:54.530	3		94.9119
			3	94.9119
			3	94.9119
05/05/2025	12:41:44.869	4		94.9119
			4	94.9119
			4	94.9119
05/05/2025	12:41:35.453	1		94.9299
			1	94.9299
			1	94.9299
05/05/2025	12:41:17.793	14		94.9299
			14	94.9299
			14	94.9299
05/05/2025	12:41:16.891	3		94.9021
			3	94.9021
			3	94.9021
05/05/2025	12:41:15.279	1		94.9299
			1	94.9299
			1	94.9299
05/05/2025	12:41:01.410	1		94.9319
			1	94.9319
			1	94.9319
05/05/2025	12:40:57.966	3		94.8926
			3	94.8926
			3	94.8926
05/05/2025	12:40:36.128	3		94.9419
			3	94.9419
			3	94.9419
05/05/2025	12:40:24.750	1		94.9199
			1	94.9199
			1	94.9199
05/05/2025	12:40:18.615	1		94.9299
			1	94.9299
			1	94.9299
05/05/2025	12:40:12.572	4		94.8964
			4	94.8964
			4	94.8964
05/05/2025	12:39:45.698	2		94.9379
			2	94.9379
			2	94.9379
05/05/2025	12:39:41.271	1		94.9439
			1	94.9439
			1	94.9439
05/05/2025	12:39:30.207	1		94.9579
			1	94.9579
			1	94.9579
05/05/2025	12:38:51.565	3		94.9559
			3	94.9559
			3	94.9559
05/05/2025	12:38:32.744	1		94.9599
			1	94.9599
			1	94.9599
05/05/2025	12:37:44.129	3		94.9639
			3	94.9639
			3	94.9639
05/05/2025	12:37:12.514	6		94.9401
			6	94.9401
			6	94.9401
05/05/2025	12:37:10.401	2		94.9639
			2	94.9639
			2	94.9639
05/05/2025	12:37:00.339	4		94.9401
			4	94.9401
			4	94.9401
05/05/2025	12:36:34.273	1		94.9579
			1	94.9579
			1	94.9579
05/05/2025	12:36:21.187	1		94.9719
			1	94.9719
			1	94.9719
05/05/2025	12:36:18.673	3		94.9719
			3	94.9719
			3	94.9719
05/05/2025	12:36:10.814	2		94.9879
			2	94.9879
			2	94.9879
05/05/2025	12:36:08.398	1		94.9719
			1	94.9719
			1	94.9719
05/05/2025	12:36:07.702	1		94.9719
			1	94.9719
			1	94.9719
05/05/2025	12:35:57.325	4		94.9401
			4	94.9401
			4	94.9401

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: 94.9101 / Ask: 94.9359
Volume: 28 216
-1.02%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 14:18:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice