Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2928

2661

94.2969

Date	Time	Volume	Order Volume	Price
07/05/2025	18:35:49.087	4		94.2969
			4	94.2969
			4	94.2969
07/05/2025	18:35:29.569	2		94.437
			2	94.437
			2	94.437
07/05/2025	18:35:06.111	3		94.4353
			3	94.4353
			3	94.4353
07/05/2025	18:35:05.413	3		94.4307
			3	94.4307
			3	94.4307
07/05/2025	18:34:43.678	1		94.442
			1	94.442
			1	94.442
07/05/2025	18:34:05.227	4		94.4608
			4	94.4608
			4	94.4608
07/05/2025	18:33:49.539	3		94.318
			3	94.318
			3	94.318
07/05/2025	18:33:20.951	1		94.4461
			1	94.4461
			1	94.4461
07/05/2025	18:33:20.149	10		94.4461
			10	94.4461
			10	94.4461
07/05/2025	18:31:26.023	1		94.4373
			1	94.4373
			1	94.4373
07/05/2025	18:30:31.170	2		94.3929
			2	94.3929
			2	94.3929
07/05/2025	18:28:31.012	1		94.4418
			1	94.4418
			1	94.4418
07/05/2025	18:28:17.826	2		94.4553
			2	94.4553
			2	94.4553
07/05/2025	18:28:09.274	1		94.449
			1	94.449
			1	94.449
07/05/2025	18:27:51.157	3		94.3268
			3	94.3268
			3	94.3268
07/05/2025	18:27:39.384	1		94.4684
			1	94.4684
			1	94.4684
07/05/2025	18:27:38.682	2		94.4684
			2	94.4684
			2	94.4684
07/05/2025	18:26:44.244	1		94.4809
			1	94.4809
			1	94.4809
07/05/2025	18:26:01.973	2		94.4658
			2	94.4658
			2	94.4658
07/05/2025	18:23:57.601	3		94.3098
			3	94.3098
			3	94.3098
07/05/2025	18:23:51.261	3		94.4719
			3	94.4719
			3	94.4719
07/05/2025	18:23:50.961	6		94.4572
			6	94.4572
			6	94.4572
07/05/2025	18:23:14.537	3		94.4676
			3	94.4676
			3	94.4676
07/05/2025	18:22:47.046	1		94.4999
			1	94.4999
			1	94.4999
07/05/2025	18:20:25.333	5		94.5976
			5	94.5976
			5	94.5976
07/05/2025	18:20:17.684	1		94.4789
			1	94.4789
			1	94.4789
07/05/2025	18:19:58.565	5		94.6299
			5	94.6299
			5	94.6299
07/05/2025	18:18:48.519	1		94.5607
			1	94.5607
			1	94.5607
07/05/2025	18:18:43.085	4		94.409
			4	94.409
			4	94.409
07/05/2025	18:18:24.761	1		94.5791
			1	94.5791
			1	94.5791
07/05/2025	18:18:18.924	2		94.5947
			2	94.5947
			2	94.5947
07/05/2025	18:18:13.987	1		94.5812
			1	94.5812
			1	94.5812
07/05/2025	18:18:07.044	2		94.6051
			2	94.6051
			2	94.6051
07/05/2025	18:16:41.221	1		94.5413
			1	94.5413
			1	94.5413
07/05/2025	18:16:33.369	2		94.5434
			2	94.5434
			2	94.5434
07/05/2025	18:16:01.471	1		94.5626
			1	94.5626
			1	94.5626
07/05/2025	18:15:12.889	1		94.4328
			1	94.4328
			1	94.4328
07/05/2025	18:14:22.970	1		94.5824
			1	94.5824
			1	94.5824
07/05/2025	18:14:01.839	1		94.4511
			1	94.4511
			1	94.4511
07/05/2025	18:13:40.625	4		94.5764
			4	94.5764
			4	94.5764
07/05/2025	18:12:05.001	3		94.4393
			3	94.4393
			3	94.4393
07/05/2025	18:12:02.482	48		94.4352
			48	94.4352
			48	94.4352
07/05/2025	18:11:46.785	2		94.5962
			2	94.5962
			2	94.5962
07/05/2025	18:11:32.078	97		94.5878
			97	94.5878
			97	94.5878
07/05/2025	18:10:26.184	2		94.5932
			2	94.5932
			2	94.5932
07/05/2025	18:09:03.157	2		94.5806
			2	94.5806
			2	94.5806
07/05/2025	18:09:01.351	1		94.5776
			1	94.5776
			1	94.5776
07/05/2025	18:08:26.128	16		94.4047
			16	94.4047
			16	94.4047
07/05/2025	18:08:18.475	3		94.571
			3	94.571
			3	94.571
07/05/2025	18:08:16.970	3		94.4189
			3	94.4189
			3	94.4189
07/05/2025	18:08:11.135	3		94.4156
			3	94.4156
			3	94.4156
07/05/2025	18:08:00.573	1		94.5966
			1	94.5966
			1	94.5966
07/05/2025	18:07:46.682	2		94.587
			2	94.587
			2	94.587
07/05/2025	18:07:44.771	1		94.5794
			1	94.5794
			1	94.5794
07/05/2025	18:07:33.499	6		94.5769
			6	94.5769
			6	94.5769
07/05/2025	18:07:21.426	1		94.3963
			1	94.3963
			1	94.3963
07/05/2025	18:07:18.608	11		94.514
			11	94.514
			11	94.514
07/05/2025	18:07:10.150	3		94.5031
			3	94.5031
			3	94.5031
07/05/2025	18:06:09.664	3		94.635
			3	94.635
			3	94.635
07/05/2025	18:05:08.958	10		94.6049
			10	94.6049
			10	94.6049
07/05/2025	18:04:54.590	3		94.4568
			3	94.4568
			3	94.4568
07/05/2025	18:04:22.195	2		94.5538
			2	94.5538
			2	94.5538
07/05/2025	18:03:40.118	5		94.4182
			5	94.4182
			5	94.4182
07/05/2025	18:03:38.607	3		94.5694
			3	94.5694
			3	94.5694
07/05/2025	18:00:43.815	1		94.5448
			1	94.5448
			1	94.5448
07/05/2025	17:59:46.303	55		94.5266
			55	94.5266
			55	94.5266
07/05/2025	17:59:07.088	600		94.5099
			600	94.5099
			600	94.5099
07/05/2025	17:59:06.104	3		94.5145
			3	94.5145
			3	94.5145
07/05/2025	17:58:56.195	3		94.3495
			3	94.3495
			3	94.3495
07/05/2025	17:58:22.739	3		94.5212
			3	94.5212
			3	94.5212
07/05/2025	17:58:18.414	3		94.3675
			3	94.3675
			3	94.3675
07/05/2025	17:58:05.230	1		94.5087
			1	94.5087
			1	94.5087
07/05/2025	17:57:39.461	2		94.5283
			2	94.5283
			2	94.5283
07/05/2025	17:57:30.916	3		94.4957
			3	94.4957
			3	94.4957
07/05/2025	17:57:28.499	1		94.4865
			1	94.4865
			1	94.4865
07/05/2025	17:56:54.187	3		94.3613
			3	94.3613
			3	94.3613
07/05/2025	17:56:35.870	6		94.4731
			6	94.4731
			6	94.4731
07/05/2025	17:56:22.385	1		94.4688
			1	94.4688
			1	94.4688
07/05/2025	17:56:00.899	3		94.4839
			3	94.4839
			3	94.4839
07/05/2025	17:56:00.841	53		94.4839
			53	94.4839
			53	94.4839
07/05/2025	17:55:42.335	3		94.4935
			3	94.4935
			3	94.4935
07/05/2025	17:55:10.735	5		94.4797
			5	94.4797
			5	94.4797
07/05/2025	17:55:07.316	1		94.491
			1	94.491
			1	94.491
07/05/2025	17:54:50.410	3		94.3121
			3	94.3121
			3	94.3121
07/05/2025	17:54:44.976	3		94.475
			3	94.475
			3	94.475
07/05/2025	17:54:00.209	2		94.4809
			2	94.4809
			2	94.4809
07/05/2025	17:52:50.973	1		94.4085
			1	94.4085
			1	94.4085
07/05/2025	17:52:08.390	3		94.2198
			3	94.2198
			3	94.2198
07/05/2025	17:51:46.057	6		94.3532
			6	94.3532
			6	94.3532
07/05/2025	17:51:36.702	1		94.3344
			1	94.3344
			1	94.3344
07/05/2025	17:48:47.228	1		94.3099
			1	94.3099
			1	94.3099
07/05/2025	17:48:07.062	3		94.1942
			3	94.1942
			3	94.1942
07/05/2025	17:48:04.648	1		94.3669
			1	94.3669
			1	94.3669
07/05/2025	17:47:57.303	2		94.3862
			2	94.3862
			2	94.3862
07/05/2025	17:47:39.495	1		94.441
			1	94.441
			1	94.441
07/05/2025	17:47:18.156	1		94.4608
			1	94.4608
			1	94.4608
07/05/2025	17:46:45.968	3		94.3549
			3	94.3549
			3	94.3549
07/05/2025	17:46:45.261	2		94.5061
			2	94.5061
			2	94.5061
07/05/2025	17:46:41.938	1		94.5065
			1	94.5065
			1	94.5065
07/05/2025	17:45:17.507	3		94.5354
			3	94.5354
			3	94.5354
07/05/2025	17:44:20.655	1		94.525
			1	94.525
			1	94.525
07/05/2025	17:43:33.441	1		94.5351
			1	94.5351
			1	94.5351
07/05/2025	17:43:20.353	2		94.5212
			2	94.5212
			2	94.5212
07/05/2025	17:42:46.530	10		94.5033
			10	94.5033
			10	94.5033
07/05/2025	17:42:46.437	3		94.3521
			3	94.3521
			3	94.3521
07/05/2025	17:42:17.253	1		94.5091
			1	94.5091
			1	94.5091
07/05/2025	17:41:38.614	2		94.5232
			2	94.5232
			2	94.5232
07/05/2025	17:41:16.772	3		94.4815
			3	94.4815
			3	94.4815
07/05/2025	17:40:46.075	3		94.3214
			3	94.3214
			3	94.3214
07/05/2025	17:40:41.552	1		94.4622
			1	94.4622
			1	94.4622
07/05/2025	17:39:46.324	6		94.4138
			6	94.4138
			6	94.4138
07/05/2025	17:39:46.207	1		94.4138
			1	94.4138
			1	94.4138
07/05/2025	17:39:41.180	3		94.4008
			3	94.4008
			3	94.4008
07/05/2025	17:39:13.282	2		94.4436
			2	94.4436
			2	94.4436
07/05/2025	17:38:13.373	3		94.2439
			3	94.2439
			3	94.2439
07/05/2025	17:37:59.026	8		94.4112
			5	94.4112
			8	94.4112
			3	94.4112
07/05/2025	17:36:44.480	54		94.1985
			54	94.1985
			54	94.1985
07/05/2025	17:35:47.709	1		94.2577
			1	94.2577
			1	94.2577
07/05/2025	17:35:22.654	1		94.3927
			1	94.3927
			1	94.3927
07/05/2025	17:35:06.146	1		94.381
			1	94.381
			1	94.381
07/05/2025	17:34:41.488	1		94.3772
			1	94.3772
			1	94.3772
07/05/2025	17:33:21.195	3		94.2249
			3	94.2249
			3	94.2249
07/05/2025	17:33:19.658	2		94.2249
			2	94.2249
			2	94.2249
07/05/2025	17:32:53.822	2		94.359
			2	94.359
			2	94.359
07/05/2025	17:32:28.967	30		94.4121
			30	94.4121
			30	94.4121
07/05/2025	17:31:41.062	2		94.379
			2	94.379
			2	94.379
07/05/2025	17:30:35.151	1		94.3279
			1	94.3279
			1	94.3279
07/05/2025	17:29:02.847	1		94.3219
			1	94.3219
			1	94.3219
07/05/2025	17:29:01.943	3		94.3219
			3	94.3219
			3	94.3219
07/05/2025	17:29:00.735	1		94.3099
			1	94.3099
			1	94.3099
07/05/2025	17:27:59.746	3		94.2781
			3	94.2781
			3	94.2781
07/05/2025	17:27:55.320	6		94.3079
			6	94.3079
			6	94.3079
07/05/2025	17:27:21.296	1		94.3059
			1	94.3059
			1	94.3059
07/05/2025	17:27:11.839	11		94.3079
			11	94.3079
			11	94.3079
07/05/2025	17:26:39.943	3		94.2541
			3	94.2541
			3	94.2541
07/05/2025	17:26:05.121	25		94.3079
			25	94.3079
			25	94.3079
07/05/2025	17:26:01.796	2		94.2719
			2	94.2719
			2	94.2719
07/05/2025	17:25:31.308	1		94.2839
			1	94.2839
			1	94.2839
07/05/2025	17:25:00.622	13		94.3239
			13	94.3239
			13	94.3239
07/05/2025	17:24:36.675	1		94.3239
			1	94.3239
			1	94.3239
07/05/2025	17:24:03.876	1		94.3479
			1	94.3479
			1	94.3479
07/05/2025	17:23:53.012	1		94.2961
			1	94.2961
			1	94.2961
07/05/2025	17:22:58.973	5		94.3319
			5	94.3319
			5	94.3319
07/05/2025	17:22:36.337	3		94.2561
			3	94.2561
			3	94.2561
07/05/2025	17:22:13.091	6		94.3359
			6	94.3359
			6	94.3359
07/05/2025	17:21:22.967	6		94.2739
			6	94.2739
			6	94.2739
07/05/2025	17:21:22.885	2		94.2739
			2	94.2739
			2	94.2739
07/05/2025	17:21:16.339	2		94.2619
			2	94.2619
			2	94.2619
07/05/2025	17:19:54.795	1		94.1919
			1	94.1919
			1	94.1919
07/05/2025	17:19:27.011	2		94.1461
			2	94.1461
			2	94.1461
07/05/2025	17:18:57.132	2		94.2119
			2	94.2119
			2	94.2119
07/05/2025	17:18:35.196	3		94.1601
			3	94.1601
			3	94.1601
07/05/2025	17:18:08.227	1		94.2059
			1	94.2059
			1	94.2059
07/05/2025	17:18:00.980	1		94.1719
			1	94.1719
			1	94.1719
07/05/2025	17:17:39.762	11		94.1959
			11	94.1959
			11	94.1959
07/05/2025	17:17:21.436	3		94.1739
			3	94.1739
			3	94.1739
07/05/2025	17:17:15.097	3		94.1361
			3	94.1361
			3	94.1361
07/05/2025	17:16:53.364	1		94.1719
			1	94.1719
			1	94.1719
07/05/2025	17:16:53.247	4		94.1719
			4	94.1719
			4	94.1719
07/05/2025	17:16:38.772	3		94.2119
			3	94.2119
			3	94.2119
07/05/2025	17:16:33.439	1		94.2119
			1	94.2119
			1	94.2119
07/05/2025	17:16:27.199	5		94.2139
			5	94.2139
			5	94.2139
07/05/2025	17:15:53.183	1		94.1099
			1	94.1099
			1	94.1099
07/05/2025	17:15:13.745	1		94.0899
			1	94.0899
			1	94.0899
07/05/2025	17:15:08.004	1		94.0441
			1	94.0441
			1	94.0441
07/05/2025	17:15:07.703	11		94.0441
			11	94.0441
			11	94.0441
07/05/2025	17:14:33.906	3		94.0121
			3	94.0121
			3	94.0121
07/05/2025	17:14:21.390	54		94.0121
			54	94.0121
			54	94.0121
07/05/2025	17:14:05.986	5		94.0839
			5	94.0839
			5	94.0839
07/05/2025	17:13:52.397	1		94.0519
			1	94.0519
			1	94.0519
07/05/2025	17:13:51.901	11		94.0559
			11	94.0559
			11	94.0559
07/05/2025	17:13:18.591	2		94.0979
			2	94.0979
			2	94.0979
07/05/2025	17:13:12.461	1		94.1579
			1	94.1579
			1	94.1579
07/05/2025	17:12:39.867	1		94.1579
			1	94.1579
			1	94.1579
07/05/2025	17:12:10.788	2		94.1521
			2	94.1521
			2	94.1521
07/05/2025	17:11:53.179	3		94.1561
			3	94.1561
			3	94.1561
07/05/2025	17:11:34.569	11		94.2399
			11	94.2399
			11	94.2399
07/05/2025	17:10:59.044	1		94.2059
			1	94.2059
			1	94.2059
07/05/2025	17:10:35.703	40		94.1841
			40	94.1841
			40	94.1841
07/05/2025	17:10:29.264	1		94.1521
			1	94.1521
			1	94.1521
07/05/2025	17:09:48.007	1		94.1779
			1	94.1779
			1	94.1779
07/05/2025	17:09:35.526	1		94.1739
			1	94.1739
			1	94.1739
07/05/2025	17:09:24.757	5		94.1499
			5	94.1499
			5	94.1499
07/05/2025	17:09:23.956	3		94.1319
			3	94.1319
			3	94.1319
07/05/2025	17:09:12.687	3		94.1661
			3	94.1661
			3	94.1661
07/05/2025	17:08:43.207	5		94.1999
			5	94.1999
			5	94.1999
07/05/2025	17:08:09.183	3		94.1539
			3	94.1539
			3	94.1539
07/05/2025	17:07:31.140	1		94.1479
			1	94.1479
			1	94.1479
07/05/2025	17:06:05.904	2		94.2339
			2	94.2339
			2	94.2339
07/05/2025	17:05:36.129	2		94.1721
			2	94.1721
			2	94.1721
07/05/2025	17:05:34.818	1		94.2439
			1	94.2439
			1	94.2439
07/05/2025	17:05:20.631	1		94.1721
			1	94.1721
			1	94.1721
07/05/2025	17:04:24.584	2		94.2121
			2	94.2121
			2	94.2121
07/05/2025	17:04:18.039	1		94.2139
			1	94.2139
			1	94.2139
07/05/2025	17:04:07.475	6		94.1879
			6	94.1879
			6	94.1879
07/05/2025	17:04:06.575	1		94.1779
			1	94.1779
			1	94.1779
07/05/2025	17:02:43.576	3		94.1401
			3	94.1401
			3	94.1401
07/05/2025	17:02:31.159	4		94.0661
			4	94.0661
			4	94.0661
07/05/2025	17:02:22.200	2		94.1079
			2	94.1079
			2	94.1079
07/05/2025	17:02:13.749	11		94.1519
			11	94.1519
			11	94.1519
07/05/2025	17:01:56.336	2		94.1359
			2	94.1359
			2	94.1359
07/05/2025	16:59:41.285	1		94.2659
			1	94.2659
			1	94.2659
07/05/2025	16:59:07.286	3		94.1861
			3	94.1861
			3	94.1861
07/05/2025	16:58:49.979	5		94.2379
			5	94.2379
			5	94.2379
07/05/2025	16:58:40.829	8		94.2639
			8	94.2639
			8	94.2639
07/05/2025	16:58:29.751	3		94.2439
			3	94.2439
			3	94.2439
07/05/2025	16:58:29.656	1		94.1901
			1	94.1901
			1	94.1901
07/05/2025	16:58:08.114	22		94.1879
			22	94.1879
			22	94.1879
07/05/2025	16:56:33.627	3		94.1121
			3	94.1121
			3	94.1121
07/05/2025	16:56:33.401	2		94.1759
			2	94.1759
			2	94.1759
07/05/2025	16:55:58.384	6		94.1679
			6	94.1679
			6	94.1679
07/05/2025	16:55:55.164	3		94.1859
			3	94.1859
			3	94.1859
07/05/2025	16:54:59.926	1		94.1799
			1	94.1799
			1	94.1799
07/05/2025	16:54:28.821	8		94.1679
			8	94.1679
			8	94.1679
07/05/2025	16:54:11.816	2		94.2179
			2	94.2179
			2	94.2179
07/05/2025	16:54:11.521	8		94.2259
			8	94.2259
			8	94.2259
07/05/2025	16:54:11.417	10		94.1721
			10	94.1721
			10	94.1721
07/05/2025	16:53:32.880	1		94.3219
			1	94.3219
			1	94.3219
07/05/2025	16:52:35.626	16		94.3299
			16	94.3299
			16	94.3299
07/05/2025	16:51:54.777	3		94.3801
			3	94.3801
			3	94.3801
07/05/2025	16:51:54.271	1		94.4099
			1	94.4099
			1	94.4099
07/05/2025	16:51:26.705	1		94.4379
			1	94.4379
			1	94.4379
07/05/2025	16:51:15.234	1		94.4041
			1	94.4041
			1	94.4041
07/05/2025	16:51:13.922	4		94.4101
			4	94.4101
			4	94.4101
07/05/2025	16:51:04.363	1		94.3921
			1	94.3921
			1	94.3921
07/05/2025	16:50:13.325	22		94.4919
			22	94.4919
			22	94.4919
07/05/2025	16:49:47.337	1		94.50
			1	94.50
			1	94.50
07/05/2025	16:47:08.955	1		94.6119
			1	94.6119
			1	94.6119
07/05/2025	16:44:51.196	3		94.5779
			3	94.5779
			3	94.5779
07/05/2025	16:44:33.977	60		94.5899
			60	94.5899
			60	94.5899
07/05/2025	16:44:33.088	3		94.5561
			3	94.5561
			3	94.5561
07/05/2025	16:44:25.639	1		94.5919
			1	94.5919
			1	94.5919
07/05/2025	16:44:22.221	3		94.6059
			3	94.6059
			3	94.6059
07/05/2025	16:44:04.111	2		94.5899
			2	94.5899
			2	94.5899
07/05/2025	16:43:26.679	1		94.5819
			1	94.5819
			1	94.5819
07/05/2025	16:42:46.925	3		94.5819
			3	94.5819
			3	94.5819
07/05/2025	16:42:35.249	3		94.5381
			3	94.5381
			3	94.5381
07/05/2025	16:42:33.949	1		94.5799
			1	94.5799
			1	94.5799
07/05/2025	16:41:57.932	2		94.5959
			2	94.5959
			2	94.5959
07/05/2025	16:41:07.107	2		94.5699
			2	94.5699
			2	94.5699
07/05/2025	16:40:52.414	1		94.5819
			1	94.5819
			1	94.5819
07/05/2025	16:40:39.321	14		94.5939
			14	94.5939
			14	94.5939
07/05/2025	16:40:36.010	3		94.5721
			3	94.5721
			3	94.5721
07/05/2025	16:40:12.144	2		94.6159
			2	94.6159
			2	94.6159
07/05/2025	16:40:04.698	1		94.6079
			1	94.6079
			1	94.6079
07/05/2025	16:39:28.255	1		94.6179
			1	94.6179
			1	94.6179
07/05/2025	16:38:30.482	1		94.6039
			1	94.6039
			1	94.6039
07/05/2025	16:38:28.466	3		94.6039
			3	94.6039
			3	94.6039
07/05/2025	16:38:12.868	6		94.5999
			6	94.5999
			6	94.5999
07/05/2025	16:37:57.877	3		94.5781
			3	94.5781
			3	94.5781
07/05/2025	16:37:44.895	1		94.6259
			1	94.6259
			1	94.6259
07/05/2025	16:36:41.397	2		94.5959
			2	94.5959
			2	94.5959
07/05/2025	16:36:32.845	1		94.5701
			1	94.5701
			1	94.5701
07/05/2025	16:35:44.244	3		94.5999
			3	94.5999
			3	94.5999
07/05/2025	16:34:32.883	1		94.5959
			1	94.5959
			1	94.5959
07/05/2025	16:34:07.524	4		94.6219
			4	94.6219
			4	94.6219
07/05/2025	16:33:53.940	3		94.5961
			3	94.5961
			3	94.5961
07/05/2025	16:33:50.118	1		94.6099
			1	94.6099
			1	94.6099
07/05/2025	16:33:17.297	1		94.6119
			1	94.6119
			1	94.6119
07/05/2025	16:33:00.395	1		94.6399
			1	94.6399
			1	94.6399
07/05/2025	16:32:35.832	2		94.6179
			2	94.6179
			2	94.6179
07/05/2025	16:32:27.777	4		94.5801
			4	94.5801
			4	94.5801
07/05/2025	16:32:18.215	1		94.6079
			1	94.6079
			1	94.6079
07/05/2025	16:32:03.021	6		94.6419
			6	94.6419
			6	94.6419
07/05/2025	16:31:49.146	1		94.6479
			1	94.6479
			1	94.6479
07/05/2025	16:31:28.005	1		94.6399
			1	94.6399
			1	94.6399
07/05/2025	16:31:25.892	3		94.6479
			3	94.6479
			3	94.6479
07/05/2025	16:30:53.694	1		94.6399
			1	94.6399
			1	94.6399
07/05/2025	16:30:26.435	3		94.6241
			3	94.6241
			3	94.6241
07/05/2025	16:30:04.489	13		94.6519
			13	94.6519
			13	94.6519
07/05/2025	16:30:00.764	2		94.6579
			2	94.6579
			2	94.6579
07/05/2025	16:29:10.956	2		94.6461
			2	94.6461
			2	94.6461
07/05/2025	16:29:09.448	2		94.6679
			2	94.6679
			2	94.6679
07/05/2025	16:29:02.805	1		94.6699
			1	94.6699
			1	94.6699
07/05/2025	16:28:33.129	11		94.6579
			11	94.6579
			11	94.6579
07/05/2025	16:27:33.755	3		94.6499
			3	94.6499
			3	94.6499
07/05/2025	16:27:29.929	2		94.6241
			2	94.6241
			2	94.6241
07/05/2025	16:27:26.409	3		94.6559
			3	94.6559
			3	94.6559
07/05/2025	16:27:24.899	106		94.6579
			106	94.6579
			106	94.6579
07/05/2025	16:27:04.972	3		94.6221
			3	94.6221
			3	94.6221
07/05/2025	16:26:57.725	2		94.6399
			2	94.6399
			2	94.6399
07/05/2025	16:26:54.308	3		94.6359
			3	94.6359
			3	94.6359
07/05/2025	16:25:37.442	181		94.5901
			181	94.5901
			181	94.5901
07/05/2025	16:25:14.393	2		94.6459
			2	94.6459
			2	94.6459
07/05/2025	16:24:36.751	2		94.6699
			2	94.6699
			2	94.6699
07/05/2025	16:23:31.546	1		94.5839
			1	94.5839
			1	94.5839
07/05/2025	16:23:06.687	1		94.5659
			1	94.5659
			1	94.5659
07/05/2025	16:23:05.886	3		94.5181
			3	94.5181
			3	94.5181
07/05/2025	16:22:45.257	5		94.5539
			5	94.5539
			5	94.5539
07/05/2025	16:22:37.299	1		94.5799
			1	94.5799
			1	94.5799
07/05/2025	16:22:28.353	1		94.5959
			1	94.5959
			1	94.5959
07/05/2025	16:21:44.775	1		94.6479
			1	94.6479
			1	94.6479
07/05/2025	16:21:37.731	11		94.6439
			11	94.6439
			11	94.6439
07/05/2025	16:20:26.454	3		94.6121
			3	94.6121
			3	94.6121
07/05/2025	16:20:25.850	2		94.6121
			2	94.6121
			2	94.6121
07/05/2025	16:20:09.850	1		94.6459
			1	94.6459
			1	94.6459
07/05/2025	16:19:21.963	1		94.6239
			1	94.6239
			1	94.6239
07/05/2025	16:15:32.422	1		94.6539
			1	94.6539
			1	94.6539
07/05/2025	16:15:26.688	3		94.6539
			3	94.6539
			3	94.6539
07/05/2025	16:13:54.811	5		94.6399
			5	94.6399
			5	94.6399
07/05/2025	16:13:40.620	1		94.5959
			1	94.5959
			1	94.5959
07/05/2025	16:13:27.439	2		94.6399
			2	94.6399
			2	94.6399
07/05/2025	16:13:19.387	12		94.5921
			12	94.5921
			12	94.5921
07/05/2025	16:13:04.900	3		94.5721
			3	94.5721
			3	94.5721
07/05/2025	16:12:57.257	4		94.5841
			4	94.5841
			4	94.5841
07/05/2025	16:12:30.398	1		94.6399
			1	94.6399
			1	94.6399
07/05/2025	16:12:11.673	6		94.6359
			6	94.6359
			6	94.6359
07/05/2025	16:11:49.626	2		94.6399
			2	94.6399
			2	94.6399
07/05/2025	16:11:44.991	3		94.6141
			3	94.6141
			3	94.6141
07/05/2025	16:11:44.491	2		94.6419
			2	94.6419
			2	94.6419
07/05/2025	16:11:22.860	11		94.6599
			11	94.6599
			11	94.6599
07/05/2025	16:11:17.623	2		94.6699
			2	94.6699
			2	94.6699
07/05/2025	16:10:54.165	11		94.6839
			11	94.6839
			11	94.6839
07/05/2025	16:10:27.896	1		94.6519
			1	94.6519
			1	94.6519
07/05/2025	16:10:18.034	2		94.6419
			2	94.6419
			2	94.6419
07/05/2025	16:10:17.620	18		94.6579
			18	94.6579
			18	94.6579
07/05/2025	16:10:16.527	3		94.6439
			3	94.6439
			3	94.6439
07/05/2025	16:10:15.845	2		94.6499
			2	94.6499
			2	94.6499
07/05/2025	16:09:43.096	3		94.6161
			3	94.6161
			3	94.6161
07/05/2025	16:09:35.139	2		94.6539
			2	94.6539
			2	94.6539
07/05/2025	16:09:11.392	1		94.6819
			1	94.6819
			1	94.6819
07/05/2025	16:08:50.056	6		94.6719
			6	94.6719
			6	94.6719
07/05/2025	16:07:57.327	1		94.6359
			1	94.6359
			1	94.6359
07/05/2025	16:07:43.641	3		94.6181
			3	94.6181
			3	94.6181
07/05/2025	16:07:39.922	2		94.6859
			2	94.6859
			2	94.6859
07/05/2025	16:07:33.925	5		94.6859
			5	94.6859
			5	94.6859
07/05/2025	16:06:45.187	2		94.6259
			2	94.6259
			2	94.6259
07/05/2025	16:06:26.262	2		94.5241
			2	94.5241
			2	94.5241
07/05/2025	16:06:18.024	1		94.5719
			1	94.5719
			1	94.5719
07/05/2025	16:06:09.274	11		94.5619
			11	94.5619
			11	94.5619
07/05/2025	16:05:55.380	1		94.5061
			1	94.5061
			1	94.5061
07/05/2025	16:05:45.018	3		94.5141
			3	94.5141
			3	94.5141
07/05/2025	16:05:13.116	3		94.5959
			3	94.5959
			3	94.5959

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: 94.2839 / Ask: 94.4349
Volume: 16 614
+0.29%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 18:35:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice