Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3532

3328

105.5446

Date	Time	Volume	Order Volume	Price
15/08/2025	18:18:33.746	1		105.5446
			1	105.5446
			1	105.5446
15/08/2025	18:18:16.845	1		105.5292
			1	105.5292
			1	105.5292
15/08/2025	18:17:48.969	1		105.5278
			1	105.5278
			1	105.5278
15/08/2025	18:17:48.365	3		105.413
			3	105.413
			3	105.413
15/08/2025	18:17:29.150	1		105.5486
			1	105.5486
			1	105.5486
15/08/2025	18:17:00.756	10		105.5591
			10	105.5591
			10	105.5591
15/08/2025	18:16:48.567	5		105.5541
			5	105.5541
			5	105.5541
15/08/2025	18:16:44.750	1		105.5532
			1	105.5532
			1	105.5532
15/08/2025	18:16:42.527	3		105.4433
			3	105.4433
			3	105.4433
15/08/2025	18:16:42.428	1		105.5595
			1	105.5595
			1	105.5595
15/08/2025	18:16:30.649	2		105.5564
			2	105.5564
			2	105.5564
15/08/2025	18:16:04.085	3		105.4496
			3	105.4496
			3	105.4496
15/08/2025	18:15:52.489	1		105.5446
			1	105.5446
			1	105.5446
15/08/2025	18:15:28.449	2		105.5925
			2	105.5925
			2	105.5925
15/08/2025	18:15:03.367	1		105.6021
			1	105.6021
			1	105.6021
15/08/2025	18:15:01.255	1		105.6066
			1	105.6066
			1	105.6066
15/08/2025	18:13:57.950	15		105.5907
			15	105.5907
			15	105.5907
15/08/2025	18:13:50.007	1		105.5907
			1	105.5907
			1	105.5907
15/08/2025	18:12:55.263	3		105.48
			3	105.48
			3	105.48
15/08/2025	18:12:42.383	1		105.5935
			1	105.5935
			1	105.5935
15/08/2025	18:12:40.371	1		105.5935
			1	105.5935
			1	105.5935
15/08/2025	18:12:05.160	5		105.5776
			5	105.5776
			5	105.5776
15/08/2025	18:11:45.645	1		105.5803
			1	105.5803
			1	105.5803
15/08/2025	18:11:24.678	1		105.5767
			1	105.5767
			1	105.5767
15/08/2025	18:11:14.957	1		105.5735
			1	105.5735
			1	105.5735
15/08/2025	18:09:55.448	1		105.5572
			1	105.5572
			1	105.5572
15/08/2025	18:09:07.294	2		105.5694
			2	105.5694
			2	105.5694
15/08/2025	18:08:50.248	3		105.4469
			3	105.4469
			3	105.4469
15/08/2025	18:08:29.824	24		105.5432
			24	105.5432
			24	105.5432
15/08/2025	18:08:21.813	1		105.5568
			1	105.5568
			1	105.5568
15/08/2025	18:08:17.140	2		105.5383
			2	105.5383
			2	105.5383
15/08/2025	18:08:00.843	3		105.4261
			3	105.4261
			3	105.4261
15/08/2025	18:07:49.666	2		105.5269
			2	105.5269
			2	105.5269
15/08/2025	18:07:22.591	1		105.5342
			1	105.5342
			1	105.5342
15/08/2025	18:07:03.779	2		105.5119
			2	105.5119
			2	105.5119
15/08/2025	18:07:00.263	1		105.5229
			1	105.5229
			1	105.5229
15/08/2025	18:06:32.586	1		105.5279
			1	105.5279
			1	105.5279
15/08/2025	18:06:30.471	1		105.5192
			1	105.5192
			1	105.5192
15/08/2025	18:06:30.170	1		105.5178
			1	105.5178
			1	105.5178
15/08/2025	18:06:26.447	3		105.405
			3	105.405
			3	105.405
15/08/2025	18:05:58.985	1		105.5269
			1	105.5269
			1	105.5269
15/08/2025	18:05:24.177	1		105.5096
			1	105.5096
			1	105.5096
15/08/2025	18:05:15.116	8		105.5119
			8	105.5119
			8	105.5119
15/08/2025	18:05:03.236	1		105.497
			1	105.497
			1	105.497
15/08/2025	18:04:52.873	1		105.5119
			1	105.5119
			1	105.5119
15/08/2025	18:04:43.310	1		105.5051
			1	105.5051
			1	105.5051
15/08/2025	18:04:31.844	1		105.4992
			1	105.4992
			1	105.4992
15/08/2025	18:04:24.796	3		105.3828
			3	105.3828
			3	105.3828
15/08/2025	18:04:14.222	1		105.4866
			1	105.4866
			1	105.4866
15/08/2025	18:02:46.708	1		105.4799
			1	105.4799
			1	105.4799
15/08/2025	18:01:39.248	1		105.4971
			1	105.4971
			1	105.4971
15/08/2025	18:01:29.188	1		105.5106
			1	105.5106
			1	105.5106
15/08/2025	18:01:28.197	1		105.5115
			1	105.5115
			1	105.5115
15/08/2025	18:01:25.667	2		105.5115
			2	105.5115
			2	105.5115
15/08/2025	18:00:49.136	2		105.5274
			2	105.5274
			2	105.5274
15/08/2025	17:59:42.224	1		105.5252
			1	105.5252
			1	105.5252
15/08/2025	17:59:25.215	5		105.5206
			5	105.5206
			5	105.5206
15/08/2025	17:58:31.385	1		105.4077
			1	105.4077
			1	105.4077
15/08/2025	17:58:00.386	10		105.5257
			10	105.5257
			10	105.5257
15/08/2025	17:57:26.083	4		105.4326
			4	105.4326
			4	105.4326
15/08/2025	17:57:07.154	1		105.5583
			1	105.5583
			1	105.5583
15/08/2025	17:57:04.635	2		105.5583
			2	105.5583
			2	105.5583
15/08/2025	17:56:58.398	15		105.5614
			15	105.5614
			15	105.5614
15/08/2025	17:56:27.607	1		105.5899
			1	105.5899
			1	105.5899
15/08/2025	17:54:12.651	5		105.4968
			5	105.4968
			5	105.4968
15/08/2025	17:53:52.122	4		105.6153
			4	105.6153
			4	105.6153
15/08/2025	17:53:49.503	1		105.6085
			1	105.6085
			1	105.6085
15/08/2025	17:53:36.322	1		105.5728
			1	105.5728
			1	105.5728
15/08/2025	17:53:31.898	2		105.5719
			2	105.5719
			2	105.5719
15/08/2025	17:52:21.862	5		105.557
			5	105.557
			5	105.557
15/08/2025	17:52:16.833	5		105.5565
			5	105.5565
			5	105.5565
15/08/2025	17:51:45.131	30		105.5286
			30	105.5286
			30	105.5286
15/08/2025	17:51:29.337	1		105.50
			1	105.50
			1	105.50
15/08/2025	17:51:24.702	95		105.3803
			95	105.3803
			95	105.3803
15/08/2025	17:50:28.077	2		105.494
			2	105.494
			2	105.494
15/08/2025	17:50:02.291	4		105.4927
			4	105.4927
			4	105.4927
15/08/2025	17:49:24.762	3		105.3368
			3	105.3368
			3	105.3368
15/08/2025	17:49:19.225	2		105.4533
			2	105.4533
			2	105.4533
15/08/2025	17:49:17.513	8		105.3373
			8	105.3373
			7	105.3373
			1	105.3373
15/08/2025	17:49:00.110	3		105.4547
			3	105.4547
			3	105.4547
15/08/2025	17:47:38.303	2		105.4389
			2	105.4389
			2	105.4389
15/08/2025	17:47:06.504	4		105.3174
			4	105.3174
			4	105.3174
15/08/2025	17:46:31.290	3		105.4216
			3	105.4216
			3	105.4216
15/08/2025	17:46:12.176	6		105.4057
			6	105.4057
			6	105.4057
15/08/2025	17:46:11.870	3		105.4057
			3	105.4057
			3	105.4057
15/08/2025	17:44:48.076	1		105.3686
			1	105.3686
			1	105.3686
15/08/2025	17:44:45.681	1		105.3641
			1	105.3641
			1	105.3641
15/08/2025	17:44:45.155	9		105.2481
			9	105.2481
			9	105.2481
15/08/2025	17:44:20.098	30		105.2739
			30	105.2739
			3	105.2739
			27	105.2739
15/08/2025	17:44:18.486	2		105.3858
			2	105.3858
			2	105.3858
15/08/2025	17:44:15.366	1		105.34
			1	105.34
			1	105.34
15/08/2025	17:44:13.052	1		105.3899
			1	105.3899
			1	105.3899
15/08/2025	17:44:01.380	4		105.4188
			4	105.4188
			4	105.4188
15/08/2025	17:43:11.725	9		105.4026
			9	105.4026
			9	105.4026
15/08/2025	17:43:07.653	2		105.3936
			2	105.3936
			2	105.3936
15/08/2025	17:42:56.883	2		105.4058
			2	105.4058
			2	105.4058
15/08/2025	17:42:47.725	1		105.39
			1	105.39
			1	105.39
15/08/2025	17:42:40.577	15		105.4203
			15	105.4203
			15	105.4203
15/08/2025	17:42:21.450	1		105.4614
			1	105.4614
			1	105.4614
15/08/2025	17:42:06.632	1		105.4592
			1	105.4592
			1	105.4592
15/08/2025	17:41:41.009	1		105.4543
			1	105.4543
			1	105.4543
15/08/2025	17:40:04.210	5		105.4701
			5	105.4701
			5	105.4701
15/08/2025	17:39:10.864	1		105.375
			1	105.375
			1	105.375
15/08/2025	17:38:43.985	1		105.491
			1	105.491
			1	105.491
15/08/2025	17:38:26.979	2		105.4775
			2	105.4775
			2	105.4775
15/08/2025	17:38:09.476	5		105.3656
			5	105.3656
			5	105.3656
15/08/2025	17:38:04.842	1		105.4847
			1	105.4847
			1	105.4847
15/08/2025	17:37:58.681	2		105.477
			2	105.477
			2	105.477
15/08/2025	17:37:58.605	1		105.477
			1	105.477
			1	105.477
15/08/2025	17:37:35.451	1		105.4942
			1	105.4942
			1	105.4942
15/08/2025	17:36:58.604	1		105.52
			1	105.52
			1	105.52
15/08/2025	17:36:28.127	1		105.417
			1	105.417
			1	105.417
15/08/2025	17:36:26.903	2		105.4193
			2	105.4193
			2	105.4193
15/08/2025	17:36:18.157	1		105.5236
			1	105.5236
			1	105.5236
15/08/2025	17:36:06.683	1		105.525
			1	105.525
			1	105.525
15/08/2025	17:36:01.151	1		105.4005
			1	105.4005
			1	105.4005
15/08/2025	17:32:57.596	50		105.3742
			50	105.3742
			50	105.3742
15/08/2025	17:32:42.500	1		105.4888
			1	105.4888
			1	105.4888
15/08/2025	17:30:08.315	1		105.4499
			1	105.4499
			1	105.4499
15/08/2025	17:29:37.225	1		105.4399
			1	105.4399
			1	105.4399
15/08/2025	17:29:26.065	3		105.4051
			3	105.4051
			3	105.4051
15/08/2025	17:29:19.426	1		105.4399
			1	105.4399
			1	105.4399
15/08/2025	17:27:48.060	5		105.4199
			5	105.4199
			5	105.4199
15/08/2025	17:26:53.924	1		105.4449
			1	105.4449
			1	105.4449
15/08/2025	17:26:40.736	1		105.4449
			1	105.4449
			1	105.4449
15/08/2025	17:26:32.090	5		105.4449
			5	105.4449
			5	105.4449
15/08/2025	17:26:12.370	3		105.4251
			3	105.4251
			3	105.4251
15/08/2025	17:26:05.027	3		105.4251
			3	105.4251
			3	105.4251
15/08/2025	17:25:52.951	1		105.4799
			1	105.4799
			1	105.4799
15/08/2025	17:25:42.991	1		105.4749
			1	105.4749
			1	105.4749
15/08/2025	17:25:41.785	1		105.4749
			1	105.4749
			1	105.4749
15/08/2025	17:25:26.773	1		105.4699
			1	105.4699
			1	105.4699
15/08/2025	17:25:10.919	80		105.4301
			80	105.4301
			80	105.4301
15/08/2025	17:24:42.720	1		105.4599
			1	105.4599
			1	105.4599
15/08/2025	17:24:38.100	5		105.4599
			5	105.4599
			5	105.4599
15/08/2025	17:24:27.129	1		105.4501
			1	105.4501
			1	105.4501
15/08/2025	17:23:45.863	5		105.4849
			5	105.4849
			5	105.4849
15/08/2025	17:23:36.110	1		105.4849
			1	105.4849
			1	105.4849
15/08/2025	17:23:27.462	3		105.4501
			3	105.4501
			3	105.4501
15/08/2025	17:23:23.535	1		105.4899
			1	105.4899
			1	105.4899
15/08/2025	17:22:54.826	6		105.5149
			6	105.5149
			6	105.5149
15/08/2025	17:22:48.422	8		105.5149
			8	105.5149
			8	105.5149
15/08/2025	17:22:27.402	1		105.5549
			1	105.5549
			1	105.5549
15/08/2025	17:22:25.919	80		105.5549
			80	105.5549
			80	105.5549
15/08/2025	17:22:13.306	1		105.5799
			1	105.5799
			1	105.5799
15/08/2025	17:21:38.997	1		105.5749
			1	105.5749
			1	105.5749
15/08/2025	17:21:00.642	1		105.5849
			1	105.5849
			1	105.5849
15/08/2025	17:19:21.037	4		105.5401
			4	105.5401
			4	105.5401
15/08/2025	17:19:05.246	5		105.5699
			5	105.5699
			5	105.5699
15/08/2025	17:18:20.679	2		105.5799
			2	105.5799
			2	105.5799
15/08/2025	17:18:14.442	1		105.5749
			1	105.5749
			1	105.5749
15/08/2025	17:18:06.289	1		105.5799
			1	105.5799
			1	105.5799
15/08/2025	17:17:23.414	3		105.5401
			3	105.5401
			3	105.5401
15/08/2025	17:17:20.295	19		105.5699
			19	105.5699
			19	105.5699
15/08/2025	17:16:24.644	3		105.5301
			3	105.5301
			3	105.5301
15/08/2025	17:15:56.777	5		105.5599
			5	105.5599
			5	105.5599
15/08/2025	17:15:54.563	2		105.5599
			2	105.5599
			2	105.5599
15/08/2025	17:15:14.917	3		105.5699
			3	105.5699
			3	105.5699
15/08/2025	17:15:05.558	1		105.5599
			1	105.5599
			1	105.5599
15/08/2025	17:14:24.381	1		105.5449
			1	105.5449
			1	105.5449
15/08/2025	17:13:25.495	1		105.4949
			1	105.4949
			1	105.4949
15/08/2025	17:13:16.633	1		105.4751
			1	105.4751
			1	105.4751
15/08/2025	17:12:27.959	2		105.5149
			2	105.5149
			2	105.5149
15/08/2025	17:12:13.234	27		105.4899
			27	105.4899
			27	105.4899
15/08/2025	17:11:38.309	10		105.5149
			10	105.5149
			10	105.5149
15/08/2025	17:11:20.986	6		105.4601
			6	105.4601
			6	105.4601
15/08/2025	17:11:20.495	1		105.4899
			1	105.4899
			1	105.4899
15/08/2025	17:10:39.629	2		105.5099
			2	105.5099
			2	105.5099
15/08/2025	17:10:30.175	10		105.5049
			10	105.5049
			10	105.5049
15/08/2025	17:10:22.714	24		105.4801
			24	105.4801
			24	105.4801
15/08/2025	17:09:56.941	3		105.4451
			3	105.4451
			3	105.4451
15/08/2025	17:09:56.234	2		105.4401
			2	105.4401
			2	105.4401
15/08/2025	17:09:51.108	1		105.4599
			1	105.4599
			1	105.4599
15/08/2025	17:09:42.244	3		105.4549
			3	105.4549
			3	105.4549
15/08/2025	17:09:31.578	15		105.4649
			15	105.4649
			15	105.4649
15/08/2025	17:08:52.413	2		105.4151
			2	105.4151
			2	105.4151
15/08/2025	17:08:28.651	3		105.4249
			3	105.4249
			3	105.4249
15/08/2025	17:08:07.100	1		105.4349
			1	105.4349
			1	105.4349
15/08/2025	17:08:05.191	1		105.4001
			1	105.4001
			1	105.4001
15/08/2025	17:07:36.811	10		105.4499
			10	105.4499
			10	105.4499
15/08/2025	17:07:08.132	1		105.4249
			1	105.4249
			1	105.4249
15/08/2025	17:06:22.237	1		105.4149
			1	105.4149
			1	105.4149
15/08/2025	17:06:20.633	1		105.4149
			1	105.4149
			1	105.4149
15/08/2025	17:06:07.342	1		105.3949
			1	105.3949
			1	105.3949
15/08/2025	17:05:48.433	6		105.3901
			6	105.3901
			6	105.3901
15/08/2025	17:05:09.285	11		105.3901
			11	105.3901
			11	105.3901
15/08/2025	17:04:25.107	4		105.3901
			1	105.3901
			2	105.3901
			4	105.3901
			1	105.3901
15/08/2025	17:04:07.086	2		105.4249
			2	105.4249
			2	105.4249
15/08/2025	17:03:58.544	4		105.4299
			4	105.4299
			4	105.4299
15/08/2025	17:03:26.888	4		105.4299
			4	105.4299
			4	105.4299
15/08/2025	17:03:25.850	4		105.4299
			4	105.4299
			4	105.4299
15/08/2025	17:03:16.900	1		105.4399
			1	105.4399
			1	105.4399
15/08/2025	17:01:54.215	1		105.4449
			1	105.4449
			1	105.4449
15/08/2025	17:01:43.446	2		105.4599
			2	105.4599
			2	105.4599
15/08/2025	17:01:31.077	1		105.4549
			1	105.4549
			1	105.4549
15/08/2025	17:01:02.595	10		105.4299
			10	105.4299
			10	105.4299
15/08/2025	17:00:45.214	1		105.4249
			1	105.4249
			1	105.4249
15/08/2025	17:00:38.350	3		105.4001
			3	105.4001
			3	105.4001
15/08/2025	16:59:39.064	20		105.41
			20	105.41
			20	105.41
15/08/2025	16:59:10.200	1		105.4399
			1	105.4399
			1	105.4399
15/08/2025	16:59:02.848	1		105.4299
			1	105.4299
			1	105.4299
15/08/2025	16:57:59.652	2		105.4649
			2	105.4649
			2	105.4649
15/08/2025	16:57:28.553	2		105.4849
			2	105.4849
			2	105.4849
15/08/2025	16:57:26.937	3		105.4551
			3	105.4551
			3	105.4551
15/08/2025	16:56:58.456	10		105.4949
			10	105.4949
			10	105.4949
15/08/2025	16:56:49.607	2		105.4899
			2	105.4899
			2	105.4899
15/08/2025	16:56:27.056	4		105.4949
			4	105.4949
			4	105.4949
15/08/2025	16:55:25.347	1		105.4401
			1	105.4401
			1	105.4401
15/08/2025	16:55:12.067	1		105.4601
			1	105.4601
			1	105.4601
15/08/2025	16:55:01.093	1		105.4849
			1	105.4849
			1	105.4849
15/08/2025	16:54:34.934	3		105.4849
			3	105.4849
			3	105.4849
15/08/2025	16:54:12.595	1		105.4999
			1	105.4999
			1	105.4999
15/08/2025	16:53:32.627	1		105.4999
			1	105.4999
			1	105.4999
15/08/2025	16:53:16.116	4		105.4749
			4	105.4749
			4	105.4749
15/08/2025	16:52:52.159	2		105.4649
			2	105.4649
			2	105.4649
15/08/2025	16:52:51.554	2		105.4649
			2	105.4649
			2	105.4649
15/08/2025	16:52:31.622	2		105.4451
			2	105.4451
			2	105.4451
15/08/2025	16:52:25.091	3		105.4351
			3	105.4351
			3	105.4351
15/08/2025	16:52:12.206	1		105.4699
			1	105.4699
			1	105.4699
15/08/2025	16:52:09.175	7		105.4749
			7	105.4749
			7	105.4749
15/08/2025	16:52:03.549	2		105.4549
			2	105.4549
			2	105.4549
15/08/2025	16:51:08.796	10		105.4699
			10	105.4699
			10	105.4699
15/08/2025	16:50:40.314	1		105.40
			1	105.40
			1	105.40
15/08/2025	16:50:08.578	81		105.4201
			81	105.4201
			81	105.4201
15/08/2025	16:49:43.758	2		105.4549
			2	105.4549
			2	105.4549
15/08/2025	16:49:22.517	1		105.4649
			1	105.4649
			1	105.4649
15/08/2025	16:49:20.300	1		105.4649
			1	105.4649
			1	105.4649
15/08/2025	16:49:09.132	1		105.4699
			1	105.4699
			1	105.4699
15/08/2025	16:48:57.350	1		105.4151
			1	105.4151
			1	105.4151
15/08/2025	16:48:56.751	2		105.4649
			2	105.4649
			2	105.4649
15/08/2025	16:48:35.212	1		105.4449
			1	105.4449
			1	105.4449
15/08/2025	16:48:23.441	17		105.4201
			17	105.4201
			17	105.4201
15/08/2025	16:48:03.623	1		105.4399
			1	105.4399
			1	105.4399
15/08/2025	16:47:43.601	2		105.4449
			2	105.4449
			2	105.4449
15/08/2025	16:47:26.692	4		105.4151
			4	105.4151
			4	105.4151
15/08/2025	16:47:14.074	1		105.43
			1	105.43
			1	105.43
15/08/2025	16:47:12.299	2		105.4299
			2	105.4299
			2	105.4299
15/08/2025	16:47:00.020	1		105.4349
			1	105.4349
			1	105.4349
15/08/2025	16:46:44.321	1		105.4151
			1	105.4151
			1	105.4151
15/08/2025	16:46:41.969	3		105.4399
			3	105.4399
			3	105.4399
15/08/2025	16:46:41.910	14		105.4399
			14	105.4399
			14	105.4399
15/08/2025	16:46:27.960	1		105.4151
			1	105.4151
			1	105.4151
15/08/2025	16:46:26.201	19		105.4449
			19	105.4449
			19	105.4449
15/08/2025	16:45:56.014	7		105.4001
			7	105.4001
			7	105.4001
15/08/2025	16:45:42.914	1		105.43
			1	105.43
			1	105.43
15/08/2025	16:45:16.060	1		105.4649
			1	105.4649
			1	105.4649
15/08/2025	16:45:06.603	1		105.4799
			1	105.4799
			1	105.4799
15/08/2025	16:44:56.038	1		105.4799
			1	105.4799
			1	105.4799
15/08/2025	16:44:49.198	1		105.4899
			1	105.4899
			1	105.4899
15/08/2025	16:44:30.165	1		105.4401
			1	105.4401
			1	105.4401
15/08/2025	16:44:28.699	1		105.47
			1	105.47
			1	105.47
15/08/2025	16:44:21.105	1		105.4799
			1	105.4799
			1	105.4799
15/08/2025	16:43:52.633	1		105.4701
			1	105.4701
			1	105.4701
15/08/2025	16:43:00.094	1		105.5449
			1	105.5449
			1	105.5449
15/08/2025	16:42:22.951	5		105.4899
			5	105.4899
			5	105.4899
15/08/2025	16:42:14.402	1		105.4799
			1	105.4799
			1	105.4799
15/08/2025	16:42:00.110	1		105.4749
			1	105.4749
			1	105.4749
15/08/2025	16:41:56.184	2		105.4899
			2	105.4899
			2	105.4899
15/08/2025	16:41:11.113	127		105.4401
			127	105.4401
			1	105.4401
			126	105.4401
15/08/2025	16:40:07.695	5		105.5349
			5	105.5349
			5	105.5349
15/08/2025	16:40:01.158	1		105.5399
			1	105.5399
			1	105.5399
15/08/2025	16:39:17.125	1		105.5299
			1	105.5299
			1	105.5299
15/08/2025	16:39:02.088	13		105.4951
			13	105.4951
			13	105.4951
15/08/2025	16:38:14.078	2		105.5199
			2	105.5199
			2	105.5199
15/08/2025	16:37:54.650	3		105.4801
			3	105.4801
			3	105.4801
15/08/2025	16:37:28.018	1		105.5249
			1	105.5249
			1	105.5249
15/08/2025	16:37:12.885	1		105.5299
			1	105.5299
			1	105.5299
15/08/2025	16:36:44.509	1		105.5249
			1	105.5249
			1	105.5249
15/08/2025	16:36:44.408	2		105.5249
			2	105.5249
			2	105.5249
15/08/2025	16:36:43.607	95		105.5199
			95	105.5199
			95	105.5199
15/08/2025	16:36:42.609	1		105.5249
			1	105.5249
			1	105.5249
15/08/2025	16:35:48.759	1		105.4851
			1	105.4851
			1	105.4851
15/08/2025	16:35:22.396	5		105.4601
			5	105.4601
			5	105.4601
15/08/2025	16:34:38.004	1		105.4751
			1	105.4751
			1	105.4751
15/08/2025	16:34:01.774	1		105.5249
			1	105.5249
			1	105.5249
15/08/2025	16:33:27.158	1		105.5599
			1	105.5599
			1	105.5599
15/08/2025	16:33:26.153	3		105.5151
			3	105.5151
			3	105.5151
15/08/2025	16:33:21.020	1		105.5699
			1	105.5699
			1	105.5699
15/08/2025	16:33:20.420	3		105.5749
			3	105.5749
			3	105.5749
15/08/2025	16:33:07.637	1		105.5499
			1	105.5499
			1	105.5499
15/08/2025	16:33:07.338	1		105.5499
			1	105.5499
			1	105.5499
15/08/2025	16:33:05.023	4		105.5549
			4	105.5549
			4	105.5549
15/08/2025	16:32:59.290	1		105.5599
			1	105.5599
			1	105.5599
15/08/2025	16:32:52.952	95		105.5499
			95	105.5499
			95	105.5499
15/08/2025	16:32:39.487	1		105.5599
			1	105.5599
			1	105.5599
15/08/2025	16:32:19.168	6		105.5499
			6	105.5499
			6	105.5499
15/08/2025	16:31:55.500	4		105.5201
			4	105.5201
			4	105.5201
15/08/2025	16:31:49.460	1		105.5649
			1	105.5649
			1	105.5649
15/08/2025	16:31:44.631	29		105.5549
			29	105.5549
			29	105.5549
15/08/2025	16:31:36.579	1		105.5749
			1	105.5749
			1	105.5749
15/08/2025	16:31:27.422	1		105.5699
			1	105.5699
			1	105.5699
15/08/2025	16:31:09.720	2		105.5501
			2	105.5501
			2	105.5501
15/08/2025	16:31:01.770	2		105.5899
			2	105.5899
			2	105.5899
15/08/2025	16:30:56.742	1		105.5799
			1	105.5799
			1	105.5799
15/08/2025	16:30:34.188	1		105.5549
			1	105.5549
			1	105.5549
15/08/2025	16:30:02.292	5		105.5401
			5	105.5401
			5	105.5401
15/08/2025	16:29:46.799	242		105.5599
			242	105.5599
			242	105.5599
15/08/2025	16:29:32.217	20		105.5649
			20	105.5649
			20	105.5649
15/08/2025	16:29:28.084	1		105.5699
			1	105.5699
			1	105.5699
15/08/2025	16:29:03.740	10		105.5749
			10	105.5749
			10	105.5749
15/08/2025	16:29:02.726	2		105.5749
			2	105.5749
			2	105.5749
15/08/2025	16:28:55.181	3		105.5051
			3	105.5051
			3	105.5051
15/08/2025	16:28:24.705	1		105.5449
			1	105.5449
			1	105.5449
15/08/2025	16:27:29.352	1		105.5399
			1	105.5399
			1	105.5399
15/08/2025	16:26:15.322	1		105.4999
			1	105.4999
			1	105.4999
15/08/2025	16:26:13.163	1		105.4999
			1	105.4999
			1	105.4999
15/08/2025	16:26:03.501	1		105.4749
			1	105.4749
			1	105.4749
15/08/2025	16:25:31.304	1		105.4949
			1	105.4949
			1	105.4949
15/08/2025	16:25:29.094	1		105.4551
			1	105.4551
			1	105.4551
15/08/2025	16:24:40.577	3		105.4701
			3	105.4701
			3	105.4701
15/08/2025	16:24:34.039	1		105.4651
			1	105.4651
			1	105.4651
15/08/2025	16:24:31.239	2		105.4899
			2	105.4899
			2	105.4899
15/08/2025	16:24:16.830	2		105.4999
			2	105.4999
			2	105.4999
15/08/2025	16:23:58.812	2		105.5101
			2	105.5101
			2	105.5101
15/08/2025	16:23:54.688	3		105.4951
			3	105.4951
			3	105.4951
15/08/2025	16:23:50.462	1		105.5099
			1	105.5099
			1	105.5099
15/08/2025	16:23:46.540	3		105.4999
			3	105.4999
			3	105.4999
15/08/2025	16:23:33.059	3		105.5099
			3	105.5099
			3	105.5099
15/08/2025	16:23:32.865	10		105.5099
			10	105.5099
			10	105.5099
15/08/2025	16:23:19.174	19		105.4899
			19	105.4899
			19	105.4899
15/08/2025	16:22:59.444	1		105.4651
			1	105.4651
			1	105.4651
15/08/2025	16:22:55.320	25		105.4651
			25	105.4651
			25	105.4651
15/08/2025	16:22:36.098	1		105.4699
			1	105.4699
			1	105.4699
15/08/2025	16:21:54.346	1		105.4849
			1	105.4849
			1	105.4849
15/08/2025	16:21:52.026	2		105.4949
			2	105.4949
			2	105.4949
15/08/2025	16:21:34.416	3		105.4899
			3	105.4899
			3	105.4899
15/08/2025	16:21:25.345	1		105.4949
			1	105.4949
			1	105.4949
15/08/2025	16:21:19.215	1		105.50
			1	105.50
			1	105.50
15/08/2025	16:21:15.699	3		105.5149
			3	105.5149
			3	105.5149
15/08/2025	16:20:55.553	2		105.51
			2	105.51
			2	105.51
15/08/2025	16:20:07.236	1		105.5349
			1	105.5349
			1	105.5349
15/08/2025	16:20:03.508	78		105.5001
			78	105.5001
			78	105.5001

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: 105.4198 / Ask: 105.536
Volume: 20 482
-0.68%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 18:18:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice