Tradegate Exchange

Vanguard S&P 500 UCITS ETF

5089

4084

99.9499

Date	Time	Volume	Order Volume	Price
12/05/2025	15:09:41.734	4		99.9499
			4	99.9499
			4	99.9499
12/05/2025	15:09:34.789	6		99.9539
			6	99.9539
			6	99.9539
12/05/2025	15:09:17.677	2		99.9779
			2	99.9779
			2	99.9779
12/05/2025	15:09:08.916	2		99.9779
			2	99.9779
			2	99.9779
12/05/2025	15:08:51.405	1		99.9779
			1	99.9779
			1	99.9779
12/05/2025	15:08:49.292	5		99.9541
			5	99.9541
			5	99.9541
12/05/2025	15:08:45.572	2		99.9839
			2	99.9839
			2	99.9839
12/05/2025	15:08:31.492	1		99.9699
			1	99.9699
			1	99.9699
12/05/2025	15:08:20.320	3		99.9699
			3	99.9699
			3	99.9699
12/05/2025	15:08:16.071	50		99.9699
			50	99.9699
			50	99.9699
12/05/2025	15:07:47.215	3		99.9241
			3	99.9241
			3	99.9241
12/05/2025	15:07:46.210	1		99.9479
			1	99.9479
			1	99.9479
12/05/2025	15:07:46.120	1		99.95
			1	99.95
			1	99.95
12/05/2025	15:07:31.323	1		99.9579
			1	99.9579
			1	99.9579
12/05/2025	15:07:15.831	4		99.9999
			4	99.9999
			4	99.9999
12/05/2025	15:07:11.504	6		99.9901
			6	99.9901
			6	99.9901
12/05/2025	15:06:57.530	2		99.9999
			2	99.9999
			2	99.9999
12/05/2025	15:06:21.799	25		100.0549
			25	100.0549
			25	100.0549
12/05/2025	15:06:14.863	10		100.0649
			10	100.0649
			10	100.0649
12/05/2025	15:06:03.399	10		100.0749
			10	100.0749
			10	100.0749
12/05/2025	15:06:00.184	1		100.0649
			1	100.0649
			1	100.0649
12/05/2025	15:05:37.547	65		100.0649
			65	100.0649
			65	100.0649
12/05/2025	15:05:31.214	2		100.0601
			2	100.0601
			2	100.0601
12/05/2025	15:05:26.991	2		100.1049
			2	100.1049
			2	100.1049
12/05/2025	15:04:59.030	2		100.1099
			2	100.1099
			2	100.1099
12/05/2025	15:04:50.291	1		100.1049
			1	100.1049
			1	100.1049
12/05/2025	15:04:45.046	3		100.0851
			3	100.0851
			3	100.0851
12/05/2025	15:04:33.584	3		100.1299
			3	100.1299
			3	100.1299
12/05/2025	15:04:23.430	1		100.0801
			1	100.0801
			1	100.0801
12/05/2025	15:04:14.587	1		100.1149
			1	100.1149
			1	100.1149
12/05/2025	15:03:57.787	1		100.1099
			1	100.1099
			1	100.1099
12/05/2025	15:03:55.479	1		100.1149
			1	100.1149
			1	100.1149
12/05/2025	15:03:49.239	4		100.1149
			4	100.1149
			4	100.1149
12/05/2025	15:03:20.846	10		100.1299
			10	100.1299
			10	100.1299
12/05/2025	15:03:18.557	1		100.1199
			1	100.1199
			1	100.1199
12/05/2025	15:03:16.647	1		100.0851
			1	100.0851
			1	100.0851
12/05/2025	15:03:08.893	1		100.1199
			1	100.1199
			1	100.1199
12/05/2025	15:03:03.361	1		100.1299
			1	100.1299
			1	100.1299
12/05/2025	15:02:53.396	11		100.0851
			11	100.0851
			11	100.0851
12/05/2025	15:02:25.530	3		100.1549
			3	100.1549
			3	100.1549
12/05/2025	15:02:01.590	5		100.1749
			5	100.1749
			5	100.1749
12/05/2025	15:01:48.610	43		100.1501
			43	100.1501
			43	100.1501
12/05/2025	15:01:43.477	3		100.1849
			3	100.1849
			3	100.1849
12/05/2025	15:01:33.021	3		100.1701
			3	100.1701
			3	100.1701
12/05/2025	15:01:30.907	1		100.2049
			1	100.2049
			1	100.2049
12/05/2025	15:01:29.096	1		100.2099
			1	100.2099
			1	100.2099
12/05/2025	15:01:15.008	26		100.2299
			26	100.2299
			26	100.2299
12/05/2025	15:00:55.594	1		100.2099
			1	100.2099
			1	100.2099
12/05/2025	15:00:17.675	13		100.1699
			13	100.1699
			13	100.1699
12/05/2025	14:59:55.326	1		100.1249
			1	100.1249
			1	100.1249
12/05/2025	14:59:29.780	1		100.1349
			1	100.1349
			1	100.1349
12/05/2025	14:59:25.656	30		100.1249
			30	100.1249
			30	100.1249
12/05/2025	14:59:07.845	4		100.0901
			4	100.0901
			4	100.0901
12/05/2025	14:59:02.006	5		100.1299
			5	100.1299
			5	100.1299
12/05/2025	14:58:43.596	1		100.1249
			1	100.1249
			1	100.1249
12/05/2025	14:58:26.904	3		100.0951
			3	100.0951
			3	100.0951
12/05/2025	14:58:23.482	2		100.1149
			2	100.1149
			2	100.1149
12/05/2025	14:58:22.582	3		100.1149
			3	100.1149
			3	100.1149
12/05/2025	14:58:16.043	1		100.1049
			1	100.1049
			1	100.1049
12/05/2025	14:58:02.362	5		100.1149
			5	100.1149
			5	100.1149
12/05/2025	14:58:00.350	2		100.1149
			2	100.1149
			2	100.1149
12/05/2025	14:57:47.679	20		100.1149
			20	100.1149
			20	100.1149
12/05/2025	14:56:59.988	1		100.1449
			1	100.1449
			1	100.1449
12/05/2025	14:56:28.255	13		100.1451
			13	100.1451
			13	100.1451
12/05/2025	14:56:25.180	4		100.1649
			4	100.1649
			4	100.1649
12/05/2025	14:56:18.938	2		100.1649
			2	100.1649
			2	100.1649
12/05/2025	14:55:45.533	2		100.1499
			2	100.1499
			2	100.1499
12/05/2025	14:55:35.472	1		100.1351
			1	100.1351
			1	100.1351
12/05/2025	14:55:21.092	2		100.1649
			2	100.1649
			2	100.1649
12/05/2025	14:55:05.595	1		100.1599
			1	100.1599
			1	100.1599
12/05/2025	14:54:32.402	1		100.1599
			1	100.1599
			1	100.1599
12/05/2025	14:54:09.273	3		100.1201
			3	100.1201
			3	100.1201
12/05/2025	14:53:52.975	1		100.1599
			1	100.1599
			1	100.1599
12/05/2025	14:53:32.861	3		100.1051
			3	100.1051
			3	100.1051
12/05/2025	14:53:28.028	1		100.1349
			1	100.1349
			1	100.1349
12/05/2025	14:52:46.689	1		100.1049
			1	100.1049
			1	100.1049
12/05/2025	14:52:29.589	2		100.0849
			2	100.0849
			2	100.0849
12/05/2025	14:51:56.104	2		100.1249
			2	100.1249
			2	100.1249
12/05/2025	14:51:53.294	5		100.1199
			5	100.1199
			5	100.1199
12/05/2025	14:51:08.132	4		100.0899
			4	100.0899
			4	100.0899
12/05/2025	14:50:50.224	6		100.0749
			6	100.0749
			6	100.0749
12/05/2025	14:50:26.093	2		100.0749
			2	100.0749
			2	100.0749
12/05/2025	14:49:33.987	4		99.9921
			4	99.9921
			4	99.9921
12/05/2025	14:49:29.044	1		100.0249
			1	100.0249
			1	100.0249
12/05/2025	14:49:09.124	2		100.0099
			2	100.0099
			2	100.0099
12/05/2025	14:48:47.894	1		100.0099
			1	100.0099
			1	100.0099
12/05/2025	14:48:42.969	6		100.0099
			6	100.0099
			6	100.0099
12/05/2025	14:48:23.869	1		99.9721
			1	99.9721
			1	99.9721
12/05/2025	14:48:20.454	3		100.0049
			3	100.0049
			3	100.0049
12/05/2025	14:48:18.931	6		100.0049
			6	100.0049
			6	100.0049
12/05/2025	14:47:46.941	1		100.0099
			1	100.0099
			1	100.0099
12/05/2025	14:47:28.741	1		100.0299
			1	100.0299
			1	100.0299
12/05/2025	14:47:15.662	30		99.9781
			30	99.9781
			30	99.9781
12/05/2025	14:47:05.087	1		100.0099
			1	100.0099
			1	100.0099
12/05/2025	14:46:29.350	49		99.9741
			49	99.9741
			49	99.9741
12/05/2025	14:46:20.537	1		100.0349
			1	100.0349
			1	100.0349
12/05/2025	14:46:12.892	3		100.0051
			3	100.0051
			3	100.0051
12/05/2025	14:46:00.918	1		100.0499
			1	100.0499
			1	100.0499
12/05/2025	14:45:56.695	3		100.0549
			3	100.0549
			3	100.0549
12/05/2025	14:45:50.054	3		100.05
			3	100.05
			3	100.05
12/05/2025	14:45:38.887	3		100.0749
			3	100.0749
			3	100.0749
12/05/2025	14:45:30.635	1		100.0699
			1	100.0699
			1	100.0699
12/05/2025	14:45:17.457	10		100.0699
			10	100.0699
			10	100.0699
12/05/2025	14:45:11.117	3		100.0849
			3	100.0849
			3	100.0849
12/05/2025	14:44:57.846	2		100.1049
			2	100.1049
			2	100.1049
12/05/2025	14:44:40.239	9		100.1049
			9	100.1049
			9	100.1049
12/05/2025	14:44:31.391	7		100.1049
			7	100.1049
			7	100.1049
12/05/2025	14:44:16.009	1		100.0949
			1	100.0949
			1	100.0949
12/05/2025	14:43:56.185	1		100.1149
			1	100.1149
			1	100.1149
12/05/2025	14:43:43.008	8		100.0651
			8	100.0651
			8	100.0651
12/05/2025	14:43:18.289	5		100.0999
			5	100.0999
			5	100.0999
12/05/2025	14:43:08.610	1		100.1049
			1	100.1049
			1	100.1049
12/05/2025	14:43:03.372	3		100.0601
			3	100.0601
			3	100.0601
12/05/2025	14:42:58.645	2		100.0999
			2	100.0999
			2	100.0999
12/05/2025	14:42:58.547	12		100.0601
			12	100.0601
			12	100.0601
12/05/2025	14:42:51.404	1		100.1049
			1	100.1049
			1	100.1049
12/05/2025	14:42:37.517	2		100.0551
			2	100.0551
			2	100.0551
12/05/2025	14:42:12.564	1		100.0899
			1	100.0899
			1	100.0899
12/05/2025	14:41:59.591	2		100.0949
			2	100.0949
			2	100.0949
12/05/2025	14:41:53.750	1		100.0949
			1	100.0949
			1	100.0949
12/05/2025	14:41:48.527	5		100.0601
			5	100.0601
			5	100.0601
12/05/2025	14:41:45.046	231		100.0751
			231	100.0751
			231	100.0751
12/05/2025	14:41:41.881	6		100.1099
			6	100.1099
			6	100.1099
12/05/2025	14:41:21.864	1		100.1349
			1	100.1349
			1	100.1349
12/05/2025	14:40:51.373	1		100.1499
			1	100.1499
			1	100.1499
12/05/2025	14:40:25.027	50		100.1251
			50	100.1251
			50	100.1251
12/05/2025	14:40:24.926	50		100.1649
			50	100.1649
			50	100.1649
12/05/2025	14:40:14.768	3		100.1749
			3	100.1749
			3	100.1749
12/05/2025	14:40:12.149	1		100.1749
			1	100.1749
			1	100.1749
12/05/2025	14:39:54.851	1		100.1749
			1	100.1749
			1	100.1749
12/05/2025	14:39:34.930	1		100.1549
			1	100.1549
			1	100.1549
12/05/2025	14:39:31.207	6		100.1549
			6	100.1549
			6	100.1549
12/05/2025	14:39:02.339	5		100.1051
			5	100.1051
			5	100.1051
12/05/2025	14:38:57.813	2		100.1249
			2	100.1249
			2	100.1249
12/05/2025	14:38:48.767	2		100.1349
			2	100.1349
			2	100.1349
12/05/2025	14:38:37.905	3		100.1449
			3	100.1449
			3	100.1449
12/05/2025	14:38:30.156	2		100.1649
			2	100.1649
			2	100.1649
12/05/2025	14:38:07.832	3		100.2049
			3	100.2049
			3	100.2049
12/05/2025	14:38:06.320	5		100.2049
			5	100.2049
			5	100.2049
12/05/2025	14:38:05.114	1		100.2049
			1	100.2049
			1	100.2049
12/05/2025	14:37:37.039	1		100.2449
			1	100.2449
			1	100.2449
12/05/2025	14:37:33.890	2		100.2449
			2	100.2449
			2	100.2449
12/05/2025	14:37:02.931	118		100.2549
			118	100.2549
			118	100.2549
12/05/2025	14:36:35.999	5		100.2055
			5	100.2055
			5	100.2055
12/05/2025	14:36:18.154	20		100.2549
			20	100.2549
			20	100.2549
12/05/2025	14:35:39.621	43		100.2749
			43	100.2749
			43	100.2749
12/05/2025	14:35:18.190	1		100.2999
			1	100.2999
			1	100.2999
12/05/2025	14:34:56.961	3		100.2751
			3	100.2751
			3	100.2751
12/05/2025	14:34:44.691	2		100.3049
			2	100.3049
			2	100.3049
12/05/2025	14:34:21.749	2		100.3449
			2	100.3449
			2	100.3449
12/05/2025	14:34:07.049	6		100.3649
			6	100.3649
			6	100.3649
12/05/2025	14:33:41.701	1		100.3649
			1	100.3649
			1	100.3649
12/05/2025	14:33:26.111	1		100.3699
			1	100.3699
			1	100.3699
12/05/2025	14:33:02.974	3		100.3499
			3	100.3499
			3	100.3499
12/05/2025	14:32:53.920	1		100.3399
			1	100.3399
			1	100.3399
12/05/2025	14:32:16.396	1		100.3449
			1	100.3449
			1	100.3449
12/05/2025	14:31:49.137	1		100.3449
			1	100.3449
			1	100.3449
12/05/2025	14:31:44.608	3		100.3351
			3	100.3351
			3	100.3351
12/05/2025	14:31:31.433	3		100.3749
			3	100.3749
			3	100.3749
12/05/2025	14:31:02.938	5		100.3999
			5	100.3999
			5	100.3999
12/05/2025	14:31:02.857	6		100.3999
			6	100.3999
			6	100.3999
12/05/2025	14:30:50.791	2		100.4199
			2	100.4199
			2	100.4199
12/05/2025	14:30:50.689	1		100.4199
			1	100.4199
			1	100.4199
12/05/2025	14:30:46.261	1		100.4299
			1	100.4299
			1	100.4299
12/05/2025	14:30:36.592	5		100.4399
			5	100.4399
			5	100.4399
12/05/2025	14:30:32.868	1		100.4099
			1	100.4099
			1	100.4099
12/05/2025	14:30:27.734	5		100.4099
			5	100.4099
			5	100.4099
12/05/2025	14:29:30.690	1		100.4199
			1	100.4199
			1	100.4199
12/05/2025	14:29:18.111	1		100.4099
			1	100.4099
			1	100.4099
12/05/2025	14:28:31.131	3		100.3751
			3	100.3751
			3	100.3751
12/05/2025	14:27:40.627	1		100.3999
			1	100.3999
			1	100.3999
12/05/2025	14:27:32.685	1		100.4049
			1	100.4049
			1	100.4049
12/05/2025	14:27:19.295	1		100.3949
			1	100.3949
			1	100.3949
12/05/2025	14:27:07.525	10		100.4049
			10	100.4049
			10	100.4049
12/05/2025	14:26:52.536	3		100.3501
			3	100.3501
			3	100.3501
12/05/2025	14:26:52.034	1		100.3949
			1	100.3949
			1	100.3949
12/05/2025	14:26:19.637	1		100.3699
			1	100.3699
			1	100.3699
12/05/2025	14:26:14.410	2		100.3649
			2	100.3649
			2	100.3649
12/05/2025	14:26:13.001	1		100.3649
			1	100.3649
			1	100.3649
12/05/2025	14:26:03.742	1		100.3749
			1	100.3749
			1	100.3749
12/05/2025	14:25:56.000	3		100.3649
			3	100.3649
			3	100.3649
12/05/2025	14:25:55.292	2		100.3649
			2	100.3649
			2	100.3649
12/05/2025	14:25:10.218	1		100.3451
			1	100.3451
			1	100.3451
12/05/2025	14:25:10.117	1		100.3749
			1	100.3749
			1	100.3749
12/05/2025	14:25:01.874	4		100.3551
			4	100.3551
			4	100.3551
12/05/2025	14:24:58.561	10		100.3749
			10	100.3749
			10	100.3749
12/05/2025	14:24:36.921	1		100.3849
			1	100.3849
			1	100.3849
12/05/2025	14:24:27.760	2		100.3849
			2	100.3849
			2	100.3849
12/05/2025	14:24:22.530	5		100.3451
			5	100.3451
			5	100.3451
12/05/2025	14:24:13.272	1		100.3899
			1	100.3899
			1	100.3899
12/05/2025	14:23:40.681	1		100.3349
			1	100.3349
			1	100.3349
12/05/2025	14:23:40.279	1		100.3299
			1	100.3299
			1	100.3299
12/05/2025	14:22:08.690	1		100.2799
			1	100.2799
			1	100.2799
12/05/2025	14:22:06.274	1		100.2799
			1	100.2799
			1	100.2799
12/05/2025	14:21:48.063	2		100.2999
			2	100.2999
			2	100.2999
12/05/2025	14:21:46.652	3		100.2999
			3	100.2999
			3	100.2999
12/05/2025	14:21:37.295	15		100.2601
			15	100.2601
			15	100.2601
12/05/2025	14:21:34.689	3		100.2601
			3	100.2601
			3	100.2601
12/05/2025	14:21:34.281	1		100.2601
			1	100.2601
			1	100.2601
12/05/2025	14:21:17.684	1		100.2799
			1	100.2799
			1	100.2799
12/05/2025	14:21:17.493	10		100.2799
			10	100.2799
			10	100.2799
12/05/2025	14:20:42.480	1		100.2599
			1	100.2599
			1	100.2599
12/05/2025	14:20:22.052	4		100.2549
			4	100.2549
			4	100.2549
12/05/2025	14:20:21.350	5		100.2549
			5	100.2549
			5	100.2549
12/05/2025	14:19:50.769	4		100.2451
			4	100.2451
			4	100.2451
12/05/2025	14:19:50.163	1		100.2749
			1	100.2749
			1	100.2749
12/05/2025	14:19:33.067	1		100.2699
			1	100.2699
			1	100.2699
12/05/2025	14:19:28.036	1		100.2599
			1	100.2599
			1	100.2599
12/05/2025	14:19:25.826	1		100.2749
			1	100.2749
			1	100.2749
12/05/2025	14:19:21.899	1		100.2749
			1	100.2749
			1	100.2749
12/05/2025	14:19:14.756	1		100.2799
			1	100.2799
			1	100.2799
12/05/2025	14:19:03.286	1		100.2699
			1	100.2699
			1	100.2699
12/05/2025	14:19:01.178	2		100.2599
			2	100.2599
			2	100.2599
12/05/2025	14:18:57.656	3		100.2301
			3	100.2301
			3	100.2301
12/05/2025	14:18:50.715	2		100.2549
			2	100.2549
			2	100.2549
12/05/2025	14:18:47.295	1		100.2549
			1	100.2549
			1	100.2549
12/05/2025	14:18:23.149	6		100.2549
			6	100.2549
			6	100.2549
12/05/2025	14:18:21.632	2		100.2599
			2	100.2599
			2	100.2599
12/05/2025	14:18:21.429	231		100.2599
			231	100.2599
			231	100.2599
12/05/2025	14:18:19.211	4		100.2151
			4	100.2151
			4	100.2151
12/05/2025	14:18:18.206	2		100.2549
			2	100.2549
			2	100.2549
12/05/2025	14:18:07.943	3		100.2399
			3	100.2399
			3	100.2399
12/05/2025	14:18:07.039	1		100.2399
			1	100.2399
			1	100.2399
12/05/2025	14:18:05.729	8		100.2399
			8	100.2399
			8	100.2399
12/05/2025	14:17:30.629	2		100.2101
			2	100.2101
			2	100.2101
12/05/2025	14:16:17.903	2		100.2249
			2	100.2249
			2	100.2249
12/05/2025	14:16:16.584	2		100.2249
			2	100.2249
			2	100.2249
12/05/2025	14:16:09.031	1		100.1951
			1	100.1951
			1	100.1951
12/05/2025	14:16:07.120	5		100.2299
			5	100.2299
			5	100.2299
12/05/2025	14:16:01.789	2		100.2249
			2	100.2249
			2	100.2249
12/05/2025	14:15:49.620	1		100.2049
			1	100.2049
			1	100.2049
12/05/2025	14:15:46.805	2		100.2049
			2	100.2049
			2	100.2049
12/05/2025	14:15:46.302	5		100.2049
			5	100.2049
			5	100.2049
12/05/2025	14:15:39.362	5		100.2149
			5	100.2149
			5	100.2149
12/05/2025	14:15:31.616	1		100.1751
			1	100.1751
			1	100.1751
12/05/2025	14:15:28.597	4		100.2149
			4	100.2149
			4	100.2149
12/05/2025	14:15:27.996	1		100.2149
			1	100.2149
			1	100.2149
12/05/2025	14:15:26.384	2		100.2049
			2	100.2049
			2	100.2049
12/05/2025	14:15:03.558	30		100.2399
			30	100.2399
			30	100.2399
12/05/2025	14:15:02.658	3		100.2399
			3	100.2399
			3	100.2399
12/05/2025	14:15:00.039	3		100.2051
			3	100.2051
			3	100.2051
12/05/2025	14:14:51.291	1		100.2151
			1	100.2151
			1	100.2151
12/05/2025	14:14:36.303	5		100.2399
			5	100.2399
			5	100.2399
12/05/2025	14:14:13.874	2		100.2299
			2	100.2299
			2	100.2299
12/05/2025	14:14:09.948	4		100.2199
			4	100.2199
			4	100.2199
12/05/2025	14:13:32.190	34		100.1651
			34	100.1651
			34	100.1651
12/05/2025	14:13:32.129	1		100.1949
			1	100.1949
			1	100.1949
12/05/2025	14:13:21.070	3		100.2099
			3	100.2099
			3	100.2099
12/05/2025	14:12:51.379	2		100.1899
			2	100.1899
			2	100.1899
12/05/2025	14:12:32.777	3		100.1999
			3	100.1999
			3	100.1999
12/05/2025	14:12:17.075	3		100.1999
			3	100.1999
			3	100.1999
12/05/2025	14:12:09.317	1		100.1201
			1	100.1201
			1	100.1201
12/05/2025	14:12:09.230	1		100.1649
			1	100.1649
			1	100.1649
12/05/2025	14:11:58.459	2		100.1799
			2	100.1799
			2	100.1799
12/05/2025	14:11:37.637	1		100.1699
			1	100.1699
			1	100.1699
12/05/2025	14:11:24.544	10		100.1699
			10	100.1699
			10	100.1699
12/05/2025	14:11:24.042	2		100.1401
			2	100.1401
			2	100.1401
12/05/2025	14:10:39.160	4		100.1349
			4	100.1349
			4	100.1349
12/05/2025	14:10:39.058	1		100.1349
			1	100.1349
			1	100.1349
12/05/2025	14:09:49.751	1		100.1349
			1	100.1349
			1	100.1349
12/05/2025	14:09:28.829	5		100.0853
			5	100.0853
			5	100.0853
12/05/2025	14:09:16.443	13		100.1299
			13	100.1299
			13	100.1299
12/05/2025	14:09:14.532	2		100.1001
			2	100.1001
			2	100.1001
12/05/2025	14:08:59.830	4		100.1249
			4	100.1249
			4	100.1249
12/05/2025	14:08:47.456	110		100.1349
			110	100.1349
			110	100.1349
12/05/2025	14:08:43.234	5		100.1299
			5	100.1299
			5	100.1299
12/05/2025	14:08:37.599	1		100.1299
			1	100.1299
			1	100.1299
12/05/2025	14:08:35.184	1		100.1399
			1	100.1399
			1	100.1399
12/05/2025	14:08:32.076	87		100.1001
			87	100.1001
			87	100.1001
12/05/2025	14:08:29.350	1		100.1299
			1	100.1299
			1	100.1299
12/05/2025	14:07:25.423	1		100.1399
			1	100.1399
			1	100.1399
12/05/2025	14:07:07.716	2		100.1399
			2	100.1399
			2	100.1399
12/05/2025	14:07:06.109	2		100.1151
			2	100.1151
			2	100.1151
12/05/2025	14:07:01.788	1		100.1499
			1	100.1499
			1	100.1499
12/05/2025	14:06:54.640	1		100.1549
			1	100.1549
			1	100.1549
12/05/2025	14:06:52.825	1		100.1499
			1	100.1499
			1	100.1499
12/05/2025	14:06:48.304	3		100.1251
			3	100.1251
			3	100.1251
12/05/2025	14:06:46.287	4		100.1549
			4	100.1549
			4	100.1549
12/05/2025	14:06:25.655	2		100.1299
			2	100.1299
			2	100.1299
12/05/2025	14:05:42.668	1		100.1251
			1	100.1251
			1	100.1251
12/05/2025	14:05:39.041	1		100.1499
			1	100.1499
			1	100.1499
12/05/2025	14:05:25.650	2		100.1399
			2	100.1399
			2	100.1399
12/05/2025	14:05:10.553	2		100.1749
			2	100.1749
			2	100.1749
12/05/2025	14:05:09.647	1		100.1749
			1	100.1749
			1	100.1749
12/05/2025	14:05:08.342	20		100.1749
			20	100.1749
			20	100.1749
12/05/2025	14:05:02.803	1		100.1699
			1	100.1699
			1	100.1699
12/05/2025	14:04:38.713	42		100.1499
			42	100.1499
			42	100.1499
12/05/2025	14:04:02.104	8		100.1701
			8	100.1701
			8	100.1701
12/05/2025	14:03:30.408	1		100.2049
			1	100.2049
			1	100.2049
12/05/2025	14:03:29.505	3		100.1751
			3	100.1751
			3	100.1751
12/05/2025	14:03:14.710	2		100.1899
			2	100.1899
			2	100.1899
12/05/2025	14:03:12.696	1		100.1949
			1	100.1949
			1	100.1949
12/05/2025	14:03:07.262	5		100.1999
			5	100.1999
			5	100.1999
12/05/2025	14:03:05.849	5		100.1949
			5	100.1949
			5	100.1949
12/05/2025	14:02:43.198	2		100.1999
			2	100.1999
			2	100.1999
12/05/2025	14:02:42.596	1		100.1999
			1	100.1999
			1	100.1999
12/05/2025	14:02:41.996	3		100.1999
			3	100.1999
			3	100.1999
12/05/2025	14:02:21.671	1		100.1551
			1	100.1551
			1	100.1551
12/05/2025	14:02:21.064	8		100.1551
			8	100.1551
			8	100.1551
12/05/2025	14:02:20.176	9		100.1799
			9	100.1799
			9	100.1799
12/05/2025	14:01:54.191	3		100.2049
			3	100.2049
			3	100.2049
12/05/2025	14:01:10.017	1		100.1849
			1	100.1849
			1	100.1849
12/05/2025	14:00:47.876	1		100.1499
			1	100.1499
			1	100.1499
12/05/2025	14:00:25.725	1		100.1849
			1	100.1849
			1	100.1849
12/05/2025	14:00:23.307	32		100.1651
			32	100.1651
			32	100.1651
12/05/2025	13:59:59.962	30		100.0949
			30	100.0949
			30	100.0949
12/05/2025	13:59:57.649	1		100.0949
			1	100.0949
			1	100.0949
12/05/2025	13:59:53.523	5		100.1049
			5	100.1049
			5	100.1049
12/05/2025	13:59:29.076	1		100.0949
			1	100.0949
			1	100.0949
12/05/2025	13:59:20.020	15		100.1099
			15	100.1099
			15	100.1099
12/05/2025	13:59:16.703	3		100.0801
			3	100.0801
			3	100.0801
12/05/2025	13:59:16.100	1		100.1099
			1	100.1099
			1	100.1099
12/05/2025	13:58:48.023	20		100.0999
			20	100.0999
			20	100.0999
12/05/2025	13:58:46.312	6		100.0701
			6	100.0701
			6	100.0701
12/05/2025	13:58:32.328	9		100.0949
			9	100.0949
			9	100.0949
12/05/2025	13:58:22.876	1		100.0899
			1	100.0899
			1	100.0899
12/05/2025	13:58:21.268	3		100.0601
			3	100.0601
			3	100.0601
12/05/2025	13:58:17.745	1		100.0999
			1	100.0999
			1	100.0999
12/05/2025	13:58:03.758	1		100.0949
			1	100.0949
			1	100.0949
12/05/2025	13:58:02.151	1		100.0849
			1	100.0849
			1	100.0849
12/05/2025	13:58:01.345	2		100.0849
			2	100.0849
			2	100.0849
12/05/2025	13:57:31.458	3		100.0949
			3	100.0949
			3	100.0949
12/05/2025	13:57:20.596	6		100.0499
			6	100.0499
			6	100.0499
12/05/2025	13:57:12.547	30		100.0399
			30	100.0399
			30	100.0399
12/05/2025	13:56:34.536	4		100.0249
			4	100.0249
			4	100.0249
12/05/2025	13:56:18.435	1		99.9999
			1	99.9999
			1	99.9999
12/05/2025	13:55:57.303	4		99.9879
			4	99.9879
			4	99.9879
12/05/2025	13:55:33.869	1		100.0099
			1	100.0099
			1	100.0099
12/05/2025	13:55:33.637	1		100.0099
			1	100.0099
			1	100.0099
12/05/2025	13:55:13.308	4		99.9721
			4	99.9721
			4	99.9721
12/05/2025	13:55:01.538	3		99.9701
			3	99.9701
			3	99.9701
12/05/2025	13:54:55.691	1		100.0049
			1	100.0049
			1	100.0049
12/05/2025	13:54:55.390	3		99.9999
			3	99.9999
			3	99.9999
12/05/2025	13:54:53.911	1		99.9959
			1	99.9959
			1	99.9959

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: 99.9261 / Ask: 99.9659
Volume: 51 206
+4.22%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:10:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice