Tradegate Exchange

Vanguard S&P 500 UCITS ETF

4328

3330

100.4499

Date	Time	Volume	Order Volume	Price
12/05/2025	12:38:29.603	3		100.4499
			3	100.4499
			3	100.4499
12/05/2025	12:38:18.142	2		100.4499
			2	100.4499
			2	100.4499
12/05/2025	12:37:59.514	1		100.4149
			1	100.4149
			1	100.4149
12/05/2025	12:37:51.766	2		100.4049
			2	100.4049
			2	100.4049
12/05/2025	12:37:48.246	2		100.3851
			2	100.3851
			2	100.3851
12/05/2025	12:36:41.339	2		100.3949
			2	100.3949
			2	100.3949
12/05/2025	12:36:21.325	2		100.3849
			2	100.3849
			2	100.3849
12/05/2025	12:35:31.810	7		100.4099
			7	100.4099
			7	100.4099
12/05/2025	12:35:22.350	30		100.4349
			30	100.4349
			30	100.4349
12/05/2025	12:35:13.492	3		100.4649
			3	100.4649
			3	100.4649
12/05/2025	12:35:07.860	7		100.4551
			7	100.4551
			7	100.4551
12/05/2025	12:34:56.289	1		100.4899
			1	100.4899
			1	100.4899
12/05/2025	12:34:55.686	50		100.4899
			50	100.4899
			50	100.4899
12/05/2025	12:34:54.178	2		100.4899
			2	100.4899
			2	100.4899
12/05/2025	12:34:45.326	10		100.4749
			10	100.4749
			10	100.4749
12/05/2025	12:34:35.869	1		100.4799
			1	100.4799
			1	100.4799
12/05/2025	12:34:32.550	1		100.4799
			1	100.4799
			1	100.4799
12/05/2025	12:34:22.081	1		100.4999
			1	100.4999
			1	100.4999
12/05/2025	12:34:11.917	1		100.4749
			1	100.4749
			1	100.4749
12/05/2025	12:34:00.723	6		100.4201
			6	100.4201
			6	100.4201
12/05/2025	12:33:55.417	1		100.4101
			1	100.4101
			1	100.4101
12/05/2025	12:33:50.385	2		100.4299
			2	100.4299
			2	100.4299
12/05/2025	12:33:07.606	1		100.3749
			1	100.3749
			1	100.3749
12/05/2025	12:33:06.402	40		100.3699
			40	100.3699
			40	100.3699
12/05/2025	12:33:01.771	2		100.3549
			2	100.3549
			2	100.3549
12/05/2025	12:32:57.039	1		100.3349
			1	100.3349
			1	100.3349
12/05/2025	12:32:51.607	1		100.3399
			1	100.3399
			1	100.3399
12/05/2025	12:32:50.601	120		100.3101
			120	100.3101
			120	100.3101
12/05/2025	12:32:50.400	2		100.3349
			2	100.3349
			2	100.3349
12/05/2025	12:32:49.295	1		100.3349
			1	100.3349
			1	100.3349
12/05/2025	12:32:45.578	1		100.3299
			1	100.3299
			1	100.3299
12/05/2025	12:32:38.447	1		100.3349
			1	100.3349
			1	100.3349
12/05/2025	12:32:33.652	1		100.3349
			1	100.3349
			1	100.3349
12/05/2025	12:32:26.681	1		100.3251
			1	100.3251
			1	100.3251
12/05/2025	12:32:14.293	17		100.3051
			17	100.3051
			17	100.3051
12/05/2025	12:32:13.292	1		100.3199
			1	100.3199
			1	100.3199
12/05/2025	12:31:57.391	1		100.3149
			1	100.3149
			1	100.3149
12/05/2025	12:30:46.772	351		100.2849
			351	100.2849
			351	100.2849
12/05/2025	12:30:38.805	5		100.2949
			5	100.2949
			5	100.2949
12/05/2025	12:30:28.336	2		100.2601
			2	100.2601
			2	100.2601
12/05/2025	12:30:24.617	3		100.2601
			3	100.2601
			3	100.2601
12/05/2025	12:30:07.943	1		100.3049
			1	100.3049
			1	100.3049
12/05/2025	12:30:07.526	1		100.3049
			1	100.3049
			1	100.3049
12/05/2025	12:29:46.793	1		100.3099
			1	100.3099
			1	100.3099
12/05/2025	12:29:43.077	1		100.3049
			1	100.3049
			1	100.3049
12/05/2025	12:29:37.640	1		100.2999
			1	100.2999
			1	100.2999
12/05/2025	12:29:27.075	1		100.3049
			1	100.3049
			1	100.3049
12/05/2025	12:28:42.478	1		100.2949
			1	100.2949
			1	100.2949
12/05/2025	12:28:41.943	2		100.2949
			2	100.2949
			2	100.2949
12/05/2025	12:28:41.067	3		100.2949
			3	100.2949
			3	100.2949
12/05/2025	12:28:32.818	10		100.2999
			10	100.2999
			10	100.2999
12/05/2025	12:28:21.242	11		100.2849
			11	100.2849
			11	100.2849
12/05/2025	12:28:11.580	1		100.2601
			1	100.2601
			1	100.2601
12/05/2025	12:28:07.856	1		100.2749
			1	100.2749
			1	100.2749
12/05/2025	12:28:05.743	5		100.2749
			5	100.2749
			5	100.2749
12/05/2025	12:28:04.228	50		100.2749
			50	100.2749
			50	100.2749
12/05/2025	12:27:46.980	21		100.25
			21	100.25
			21	100.25
12/05/2025	12:27:40.888	1		100.2799
			1	100.2799
			1	100.2799
12/05/2025	12:26:24.201	3		100.1956
			3	100.1956
			3	100.1956
12/05/2025	12:26:16.359	2		100.2149
			2	100.2149
			2	100.2149
12/05/2025	12:26:03.374	1		100.2299
			1	100.2299
			1	100.2299
12/05/2025	12:25:52.310	1		100.2249
			1	100.2249
			1	100.2249
12/05/2025	12:25:52.110	2		100.2249
			2	100.2249
			2	100.2249
12/05/2025	12:25:25.559	10		100.2199
			10	100.2199
			10	100.2199
12/05/2025	12:25:19.323	3		100.2249
			3	100.2249
			3	100.2249
12/05/2025	12:25:01.806	1		100.2199
			1	100.2199
			1	100.2199
12/05/2025	12:24:59.904	20		100.2399
			20	100.2399
			20	100.2399
12/05/2025	12:24:58.391	2		100.2249
			2	100.2249
			2	100.2249
12/05/2025	12:24:51.046	6		100.1851
			6	100.1851
			6	100.1851
12/05/2025	12:24:42.899	2		100.2149
			2	100.2149
			2	100.2149
12/05/2025	12:24:36.659	1		100.2099
			1	100.2099
			1	100.2099
12/05/2025	12:24:02.653	3		100.1701
			3	100.1701
			3	100.1701
12/05/2025	12:23:51.077	1		100.1799
			1	100.1799
			1	100.1799
12/05/2025	12:23:46.848	8		100.1899
			8	100.1899
			8	100.1899
12/05/2025	12:23:28.637	4		100.1999
			4	100.1999
			4	100.1999
12/05/2025	12:23:27.534	100		100.1999
			100	100.1999
			100	100.1999
12/05/2025	12:23:04.087	300		100.1499
			300	100.1499
			300	100.1499
12/05/2025	12:22:58.327	5		100.1249
			5	100.1249
			5	100.1249
12/05/2025	12:22:57.541	1		100.1199
			1	100.1199
			1	100.1199
12/05/2025	12:22:34.403	5		100.1299
			5	100.1299
			5	100.1299
12/05/2025	12:22:33.933	7		100.1299
			7	100.1299
			7	100.1299
12/05/2025	12:22:02.108	1		100.1149
			1	100.1149
			1	100.1149
12/05/2025	12:21:56.776	1		100.1049
			1	100.1049
			1	100.1049
12/05/2025	12:21:44.300	2		100.1249
			2	100.1249
			2	100.1249
12/05/2025	12:21:41.081	51		100.0851
			51	100.0851
			51	100.0851
12/05/2025	12:21:34.070	1		100.0951
			1	100.0951
			1	100.0951
12/05/2025	12:21:32.636	1		100.1199
			1	100.1199
			1	100.1199
12/05/2025	12:21:29.919	1		100.1149
			1	100.1149
			1	100.1149
12/05/2025	12:21:27.806	1		100.1149
			1	100.1149
			1	100.1149
12/05/2025	12:21:26.800	2		100.1149
			2	100.1149
			2	100.1149
12/05/2025	12:21:17.440	1		100.1049
			1	100.1049
			1	100.1049
12/05/2025	12:21:16.737	2		100.1049
			2	100.1049
			2	100.1049
12/05/2025	12:20:58.925	2		100.1049
			2	100.1049
			2	100.1049
12/05/2025	12:20:51.074	4		100.0651
			4	100.0651
			4	100.0651
12/05/2025	12:20:31.758	1		100.0949
			1	100.0949
			1	100.0949
12/05/2025	12:20:22.999	2		100.1099
			2	100.1099
			2	100.1099
12/05/2025	12:20:20.278	1		100.1299
			1	100.1299
			1	100.1299
12/05/2025	12:20:12.234	1		100.1299
			1	100.1299
			1	100.1299
12/05/2025	12:20:07.005	3		100.1349
			3	100.1349
			3	100.1349
12/05/2025	12:20:00.866	1		100.1199
			1	100.1199
			1	100.1199
12/05/2025	12:19:56.334	2		100.1001
			2	100.1001
			2	100.1001
12/05/2025	12:19:24.233	1		100.0899
			1	100.0899
			1	100.0899
12/05/2025	12:19:05.407	3		100.0799
			3	100.0799
			3	100.0799
12/05/2025	12:18:58.667	15		100.0899
			15	100.0899
			15	100.0899
12/05/2025	12:18:48.513	2		100.1249
			2	100.1249
			2	100.1249
12/05/2025	12:18:31.297	5		100.1201
			5	100.1201
			5	100.1201
12/05/2025	12:18:11.878	4		100.1549
			4	100.1549
			4	100.1549
12/05/2025	12:18:07.347	95		100.1399
			95	100.1399
			95	100.1399
12/05/2025	12:17:56.084	2		100.1499
			2	100.1499
			2	100.1499
12/05/2025	12:17:54.976	15		100.1499
			15	100.1499
			15	100.1499
12/05/2025	12:17:52.063	87		100.1599
			87	100.1599
			87	100.1599
12/05/2025	12:17:44.098	1		100.1749
			1	100.1749
			1	100.1749
12/05/2025	12:17:38.769	6		100.1301
			6	100.1301
			6	100.1301
12/05/2025	12:17:03.946	1		100.1449
			1	100.1449
			1	100.1449
12/05/2025	12:16:57.614	1		100.1249
			1	100.1249
			1	100.1249
12/05/2025	12:16:27.229	3		100.1149
			3	100.1149
			3	100.1149
12/05/2025	12:16:00.268	1		100.1249
			1	100.1249
			1	100.1249
12/05/2025	12:15:58.859	1		100.1249
			1	100.1249
			1	100.1249
12/05/2025	12:15:58.352	2		100.1249
			2	100.1249
			2	100.1249
12/05/2025	12:15:57.146	4		100.0999
			4	100.0999
			4	100.0999
12/05/2025	12:15:39.937	5		100.0499
			5	100.0499
			5	100.0499
12/05/2025	12:15:02.007	2		100.0549
			2	100.0549
			2	100.0549
12/05/2025	12:14:56.476	1		100.0201
			1	100.0201
			1	100.0201
12/05/2025	12:14:51.546	3		100.0499
			3	100.0499
			3	100.0499
12/05/2025	12:14:24.678	3		100.0251
			3	100.0251
			3	100.0251
12/05/2025	12:14:17.936	1		100.0499
			1	100.0499
			1	100.0499
12/05/2025	12:13:56.903	2		100.0499
			2	100.0499
			2	100.0499
12/05/2025	12:13:55.699	1		100.0499
			1	100.0499
			1	100.0499
12/05/2025	12:13:48.459	1		100.0499
			1	100.0499
			1	100.0499
12/05/2025	12:13:42.221	100		100.0599
			100	100.0599
			59	100.0599
			41	100.0599
12/05/2025	12:13:36.488	3		100.0101
			3	100.0101
			3	100.0101
12/05/2025	12:13:35.879	1		100.0399
			1	100.0399
			1	100.0399
12/05/2025	12:13:23.111	1		100.0399
			1	100.0399
			1	100.0399
12/05/2025	12:13:00.167	1		100.0299
			1	100.0299
			1	100.0299
12/05/2025	12:12:47.692	4		100.0249
			4	100.0249
			4	100.0249
12/05/2025	12:12:21.813	1		99.9999
			1	99.9999
			1	99.9999
12/05/2025	12:12:18.493	10		99.9999
			10	99.9999
			10	99.9999
12/05/2025	12:11:22.335	1		99.9919
			1	99.9919
			1	99.9919
12/05/2025	12:10:59.979	3		99.9799
			3	99.9799
			3	99.9799
12/05/2025	12:10:49.018	3		99.9719
			3	99.9719
			3	99.9719
12/05/2025	12:10:43.984	1		99.9819
			1	99.9819
			1	99.9819
12/05/2025	12:10:24.671	5		99.9481
			5	99.9481
			5	99.9481
12/05/2025	12:10:09.975	1		99.9779
			1	99.9779
			1	99.9779
12/05/2025	12:10:09.773	1		99.9779
			1	99.9779
			1	99.9779
12/05/2025	12:10:06.553	2		99.9739
			2	99.9739
			2	99.9739
12/05/2025	12:09:55.781	29		99.9959
			29	99.9959
			29	99.9959
12/05/2025	12:09:19.972	500		100.0149
			500	100.0149
			500	100.0149
12/05/2025	12:09:16.438	1		100.0149
			1	100.0149
			1	100.0149
12/05/2025	12:09:16.239	4		100.0149
			4	100.0149
			4	100.0149
12/05/2025	12:08:44.935	1		99.9921
			1	99.9921
			1	99.9921
12/05/2025	12:08:38.490	3		100.0399
			3	100.0399
			3	100.0399
12/05/2025	12:08:32.551	4		100.0349
			4	100.0349
			4	100.0349
12/05/2025	12:08:01.949	1		100.0699
			1	100.0699
			1	100.0699
12/05/2025	12:07:45.544	1		100.0599
			1	100.0599
			1	100.0599
12/05/2025	12:07:40.211	2		100.0599
			2	100.0599
			2	100.0599
12/05/2025	12:07:22.492	4		100.0249
			4	100.0249
			4	100.0249
12/05/2025	12:07:09.718	1		100.0299
			1	100.0299
			1	100.0299
12/05/2025	12:06:56.832	101		99.9961
			101	99.9961
			101	99.9961
12/05/2025	12:06:56.429	7		99.9961
			7	99.9961
			7	99.9961
12/05/2025	12:06:56.028	1		100.0001
			1	100.0001
			1	100.0001
12/05/2025	12:06:45.160	1		100.0199
			1	100.0199
			1	100.0199
12/05/2025	12:06:38.119	1		100.0049
			1	100.0049
			1	100.0049
12/05/2025	12:06:37.919	1		100.0049
			1	100.0049
			1	100.0049
12/05/2025	12:06:28.058	10		100.0049
			10	100.0049
			10	100.0049
12/05/2025	12:06:14.923	126		100.00
			75	100.00
			4	100.00
			47	100.00
			126	100.00
12/05/2025	12:06:14.650	1 000		99.99
			1 000	99.99
			1 000	99.99
12/05/2025	12:05:56.858	1		100.0149
			1	100.0149
			1	100.0149
12/05/2025	12:05:50.817	1		100.0149
			1	100.0149
			1	100.0149
12/05/2025	12:05:41.263	6		99.9741
			6	99.9741
			6	99.9741
12/05/2025	12:05:34.623	2		100.0149
			2	100.0149
			2	100.0149
12/05/2025	12:05:23.851	3		100.0099
			3	100.0099
			3	100.0099
12/05/2025	12:05:12.173	36		99.9899
			36	99.9899
			36	99.9899
12/05/2025	12:05:00.292	1		99.9359
			1	99.9359
			1	99.9359
12/05/2025	12:04:41.680	2		99.9119
			2	99.9119
			2	99.9119
12/05/2025	12:04:33.226	1		99.9099
			1	99.9099
			1	99.9099
12/05/2025	12:04:05.146	4		99.8641
			4	99.8641
			4	99.8641
12/05/2025	12:03:38.089	3		99.9139
			3	99.9139
			3	99.9139
12/05/2025	12:03:34.371	5		99.9059
			5	99.9059
			5	99.9059
12/05/2025	12:03:19.683	2		99.9339
			2	99.9339
			2	99.9339
12/05/2025	12:03:07.217	2		99.9539
			2	99.9539
			2	99.9539
12/05/2025	12:02:41.054	2		99.9879
			2	99.9879
			2	99.9879
12/05/2025	12:02:36.923	1		99.9759
			1	99.9759
			1	99.9759
12/05/2025	12:02:28.074	4		99.9321
			4	99.9321
			4	99.9321
12/05/2025	12:02:23.844	2		99.9679
			2	99.9679
			2	99.9679
12/05/2025	12:02:23.233	2		99.9679
			2	99.9679
			2	99.9679
12/05/2025	12:02:23.031	1		99.9679
			1	99.9679
			1	99.9679
12/05/2025	12:01:58.080	1		99.9699
			1	99.9699
			1	99.9699
12/05/2025	12:01:49.326	2		99.9619
			2	99.9619
			2	99.9619
12/05/2025	12:00:52.665	6		99.9141
			6	99.9141
			6	99.9141
12/05/2025	12:00:51.158	1		99.9479
			1	99.9479
			1	99.9479
12/05/2025	12:00:46.629	2		99.9359
			2	99.9359
			2	99.9359
12/05/2025	12:00:43.109	2		99.9319
			2	99.9319
			2	99.9319
12/05/2025	12:00:37.367	2		99.9299
			2	99.9299
			2	99.9299
12/05/2025	12:00:32.740	1		99.9079
			1	99.9079
			1	99.9079
12/05/2025	12:00:26.905	5		99.9139
			5	99.9139
			5	99.9139
12/05/2025	12:00:26.604	4		99.9139
			4	99.9139
			4	99.9139
12/05/2025	12:00:14.428	2		99.9179
			2	99.9179
			2	99.9179
12/05/2025	12:00:07.086	3		99.8861
			3	99.8861
			3	99.8861
12/05/2025	12:00:05.978	5		99.9239
			5	99.9239
			5	99.9239
12/05/2025	12:00:03.454	1		99.9239
			1	99.9239
			1	99.9239
12/05/2025	12:00:03.353	3		99.9239
			3	99.9239
			3	99.9239
12/05/2025	11:59:47.052	27		99.8661
			27	99.8661
			27	99.8661
12/05/2025	11:59:42.187	1		99.9139
			1	99.9139
			1	99.9139
12/05/2025	11:59:31.956	2		99.9039
			2	99.9039
			2	99.9039
12/05/2025	11:59:29.844	11		99.8441
			11	99.8441
			11	99.8441
12/05/2025	11:58:58.139	4		99.8799
			4	99.8799
			4	99.8799
12/05/2025	11:58:54.923	2		99.8401
			2	99.8401
			2	99.8401
12/05/2025	11:58:29.868	4		99.8381
			4	99.8381
			4	99.8381
12/05/2025	11:58:23.705	25		99.8739
			25	99.8739
			25	99.8739
12/05/2025	11:58:22.016	1		99.8719
			1	99.8719
			1	99.8719
12/05/2025	11:58:12.349	3		99.8819
			3	99.8819
			3	99.8819
12/05/2025	11:58:02.887	6		99.8799
			6	99.8799
			6	99.8799
12/05/2025	11:57:52.325	1		99.8739
			1	99.8739
			1	99.8739
12/05/2025	11:57:42.156	4		99.8441
			4	99.8441
			4	99.8441
12/05/2025	11:57:33.100	61		99.8501
			61	99.8501
			61	99.8501
12/05/2025	11:57:28.278	1		99.8799
			1	99.8799
			1	99.8799
12/05/2025	11:57:21.438	1		99.8759
			1	99.8759
			1	99.8759
12/05/2025	11:57:20.927	15		99.8799
			15	99.8799
			15	99.8799
12/05/2025	11:56:53.459	2		99.8859
			2	99.8859
			2	99.8859
12/05/2025	11:56:48.927	3		99.8859
			3	99.8859
			3	99.8859
12/05/2025	11:56:31.297	10		99.8859
			10	99.8859
			10	99.8859
12/05/2025	11:56:11.793	2		99.9219
			2	99.9219
			2	99.9219
12/05/2025	11:56:08.269	3		99.8661
			3	99.8661
			3	99.8661
12/05/2025	11:56:08.067	1		99.9219
			1	99.9219
			1	99.9219
12/05/2025	11:56:03.037	3		99.9219
			3	99.9219
			3	99.9219
12/05/2025	11:56:00.926	75		99.8841
			75	99.8841
			75	99.8841
12/05/2025	11:55:53.785	5		99.9219
			5	99.9219
			5	99.9219
12/05/2025	11:55:46.341	1		99.9179
			1	99.9179
			1	99.9179
12/05/2025	11:55:44.221	1		99.9179
			1	99.9179
			1	99.9179
12/05/2025	11:55:39.796	8		99.8741
			8	99.8741
			8	99.8741
12/05/2025	11:55:28.731	2		99.8999
			2	99.8999
			2	99.8999
12/05/2025	11:55:13.259	35		99.85
			35	99.85
			35	99.85
12/05/2025	11:54:52.277	9		99.8241
			9	99.8241
			9	99.8241
12/05/2025	11:54:51.385	1		99.8619
			1	99.8619
			1	99.8619
12/05/2025	11:54:46.853	4		99.8799
			4	99.8799
			4	99.8799
12/05/2025	11:54:41.118	9		99.8619
			9	99.8619
			9	99.8619
12/05/2025	11:54:33.081	3		99.8301
			3	99.8301
			3	99.8301
12/05/2025	11:54:14.259	1		99.8579
			1	99.8579
			1	99.8579
12/05/2025	11:54:11.337	2		99.8579
			2	99.8579
			2	99.8579
12/05/2025	11:53:58.248	3		99.8579
			3	99.8579
			3	99.8579
12/05/2025	11:53:26.538	11		99.8559
			11	99.8559
			11	99.8559
12/05/2025	11:53:25.938	2		99.8559
			2	99.8559
			2	99.8559
12/05/2025	11:53:04.194	5		99.8359
			5	99.8359
			5	99.8359
12/05/2025	11:53:03.590	2		99.7961
			2	99.7961
			2	99.7961
12/05/2025	11:52:57.168	2		99.8359
			2	99.8359
			2	99.8359
12/05/2025	11:52:49.897	7		99.8201
			7	99.8201
			7	99.8201
12/05/2025	11:52:43.046	6		99.8419
			6	99.8419
			6	99.8419
12/05/2025	11:52:39.829	11		99.8399
			11	99.8399
			11	99.8399
12/05/2025	11:52:38.924	22		99.8419
			22	99.8419
			22	99.8419
12/05/2025	11:52:26.654	4		99.8599
			4	99.8599
			4	99.8599
12/05/2025	11:52:13.764	1		99.8499
			1	99.8499
			1	99.8499
12/05/2025	11:52:10.648	25		99.8399
			25	99.8399
			25	99.8399
12/05/2025	11:52:05.627	2		99.8479
			2	99.8479
			2	99.8479
12/05/2025	11:51:50.920	4		99.8239
			4	99.8239
			4	99.8239
12/05/2025	11:51:44.881	1		99.8239
			1	99.8239
			1	99.8239
12/05/2025	11:51:16.096	5		99.7941
			5	99.7941
			5	99.7941
12/05/2025	11:51:14.379	4		99.8279
			4	99.8279
			4	99.8279
12/05/2025	11:51:09.035	1		99.7863
			1	99.7863
			1	99.7863
12/05/2025	11:51:08.952	4		99.7863
			4	99.7863
			4	99.7863
12/05/2025	11:51:07.442	4		99.8259
			4	99.8259
			4	99.8259
12/05/2025	11:51:01.808	6		99.8219
			6	99.8219
			6	99.8219
12/05/2025	11:50:57.983	3		99.8259
			3	99.8259
			3	99.8259
12/05/2025	11:50:46.237	58		99.8179
			58	99.8179
			58	99.8179
12/05/2025	11:50:40.363	1		99.8179
			1	99.8179
			1	99.8179
12/05/2025	11:50:32.317	11		99.8179
			11	99.8179
			11	99.8179
12/05/2025	11:50:22.556	1		99.8119
			1	99.8119
			1	99.8119
12/05/2025	11:50:17.729	4		99.7861
			4	99.7861
			4	99.7861
12/05/2025	11:50:12.486	1		99.8139
			1	99.8139
			1	99.8139
12/05/2025	11:50:11.684	2		99.8139
			2	99.8139
			2	99.8139
12/05/2025	11:50:11.280	2		99.8139
			2	99.8139
			2	99.8139
12/05/2025	11:50:11.078	1		99.8139
			1	99.8139
			1	99.8139
12/05/2025	11:50:06.347	3		99.8179
			3	99.8179
			3	99.8179
12/05/2025	11:49:47.339	1		99.8499
			1	99.8499
			1	99.8499
12/05/2025	11:49:44.006	2		99.8499
			2	99.8499
			2	99.8499
12/05/2025	11:49:34.156	1		99.8499
			1	99.8499
			1	99.8499
12/05/2025	11:49:30.720	1		99.8559
			1	99.8559
			1	99.8559
12/05/2025	11:49:27.291	3		99.8301
			3	99.8301
			3	99.8301
12/05/2025	11:49:09.786	1		99.8419
			1	99.8419
			1	99.8419
12/05/2025	11:49:00.827	6		99.8399
			6	99.8399
			6	99.8399
12/05/2025	11:48:47.242	4		99.8339
			4	99.8339
			4	99.8339
12/05/2025	11:48:38.577	4		99.8201
			4	99.8201
			4	99.8201
12/05/2025	11:48:26.502	1		99.8359
			1	99.8359
			1	99.8359
12/05/2025	11:48:21.770	1		99.8439
			1	99.8439
			1	99.8439
12/05/2025	11:48:21.670	6		99.8439
			6	99.8439
			6	99.8439
12/05/2025	11:48:19.458	3		99.8439
			3	99.8439
			3	99.8439
12/05/2025	11:48:02.543	2		99.8399
			2	99.8399
			2	99.8399
12/05/2025	11:47:51.070	6		99.8101
			6	99.8101
			6	99.8101
12/05/2025	11:47:39.697	3		99.8319
			3	99.8319
			3	99.8319
12/05/2025	11:47:20.489	2		99.8159
			2	99.8159
			2	99.8159
12/05/2025	11:47:05.201	17		99.8159
			17	99.8159
			17	99.8159
12/05/2025	11:47:05.003	2		99.8159
			2	99.8159
			2	99.8159
12/05/2025	11:46:52.919	3		99.8159
			3	99.8159
			3	99.8159
12/05/2025	11:46:45.074	1		99.8159
			1	99.8159
			1	99.8159
12/05/2025	11:46:38.027	50		99.8019
			50	99.8019
			50	99.8019
12/05/2025	11:46:34.531	1		99.8019
			1	99.8019
			1	99.8019
12/05/2025	11:46:21.016	2		99.7541
			2	99.7541
			2	99.7541
12/05/2025	11:46:19.205	4		99.7999
			4	99.7999
			4	99.7999
12/05/2025	11:45:55.352	1		99.7999
			1	99.7999
			1	99.7999
12/05/2025	11:45:37.848	1		99.7979
			1	99.7979
			1	99.7979
12/05/2025	11:45:28.292	5		99.7641
			5	99.7641
			5	99.7641
12/05/2025	11:45:04.242	11		99.8219
			11	99.8219
			11	99.8219
12/05/2025	11:44:56.805	6		99.8279
			6	99.8279
			6	99.8279
12/05/2025	11:44:55.998	1		99.8279
			1	99.8279
			1	99.8279
12/05/2025	11:44:31.451	1		99.8299
			1	99.8299
			1	99.8299
12/05/2025	11:44:24.599	1		99.8259
			1	99.8259
			1	99.8259
12/05/2025	11:44:10.015	10		99.7921
			10	99.7921
			10	99.7921
12/05/2025	11:44:08.892	6		99.8239
			6	99.8239
			6	99.8239
12/05/2025	11:44:08.805	1		99.8239
			1	99.8239
			1	99.8239
12/05/2025	11:43:57.233	8		99.8179
			8	99.8179
			8	99.8179
12/05/2025	11:43:54.825	6		99.7821
			6	99.7821
			6	99.7821
12/05/2025	11:43:50.905	3		99.8239
			3	99.8239
			3	99.8239
12/05/2025	11:43:45.768	3		99.8239
			3	99.8239
			3	99.8239
12/05/2025	11:43:44.159	1		99.8259
			1	99.8259
			1	99.8259
12/05/2025	11:43:41.240	2		99.8239
			2	99.8239
			2	99.8239
12/05/2025	11:43:35.510	1		99.8319
			1	99.8319
			1	99.8319
12/05/2025	11:43:16.886	3		99.8319
			3	99.8319
			3	99.8319
12/05/2025	11:43:08.834	1		99.8319
			1	99.8319
			1	99.8319
12/05/2025	11:43:08.641	4		99.7861
			4	99.7861
			4	99.7861
12/05/2025	11:43:07.629	2		99.8319
			2	99.8319
			2	99.8319
12/05/2025	11:42:54.019	1		99.8319
			1	99.8319
			1	99.8319
12/05/2025	11:42:53.856	16		99.8319
			16	99.8319
			16	99.8319
12/05/2025	11:42:36.151	2		99.8319
			2	99.8319
			2	99.8319
12/05/2025	11:42:27.392	300		99.8279
			300	99.8279
			300	99.8279
12/05/2025	11:42:19.728	2		99.8279
			2	99.8279
			2	99.8279
12/05/2025	11:42:00.105	2		99.8039
			2	99.8039
			2	99.8039
12/05/2025	11:41:56.393	1		99.8059
			1	99.8059
			1	99.8059
12/05/2025	11:41:34.182	8		99.7661
			8	99.7661
			8	99.7661
12/05/2025	11:41:24.688	1		99.8219
			1	99.8219
			1	99.8219
12/05/2025	11:41:24.184	2		99.8219
			2	99.8219
			2	99.8219
12/05/2025	11:41:22.977	3		99.8219
			3	99.8219
			3	99.8219
12/05/2025	11:41:21.473	1		99.8219
			1	99.8219
			1	99.8219
12/05/2025	11:41:08.585	1		99.8219
			1	99.8219
			1	99.8219
12/05/2025	11:41:06.061	10		99.8219
			10	99.8219
			10	99.8219

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: 100.4201 / Ask: 100.4549
Volume: 45 293
+4.74%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:38:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice