Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

580

525

50,45

Date	Heure	Volume	Volume de transactions	Cours
30/07/2025	19:11:42,111	158		50,45
			158	50,45
			158	50,45
30/07/2025	19:11:27,833	30		50,45
			30	50,45
			30	50,45
30/07/2025	19:05:39,194	80		50,44
			80	50,44
			80	50,44
30/07/2025	19:00:41,176	10		50,42
			10	50,42
			10	50,42
30/07/2025	18:59:59,335	50		50,43
			50	50,43
			50	50,43
30/07/2025	18:57:51,145	50		50,44
			50	50,44
			50	50,44
30/07/2025	18:54:37,967	50		50,43
			50	50,43
			50	50,43
30/07/2025	18:52:50,090	1		50,35
			1	50,35
			1	50,35
30/07/2025	18:52:48,517	200		50,43
			200	50,43
			200	50,43
30/07/2025	18:48:28,465	100		50,40
			100	50,40
			100	50,40
30/07/2025	18:46:20,871	9		50,40
			9	50,40
			9	50,40
30/07/2025	18:45:55,275	3		50,41
			3	50,41
			3	50,41
30/07/2025	18:40:52,640	15		50,40
			15	50,40
			15	50,40
30/07/2025	18:39:02,077	100		50,43
			100	50,43
			100	50,43
30/07/2025	18:37:48,038	55		50,43
			55	50,43
			55	50,43
30/07/2025	18:37:15,285	71		50,44
			71	50,44
			71	50,44
30/07/2025	18:35:32,970	1		50,45
			1	50,45
			1	50,45
30/07/2025	18:33:10,141	1		50,45
			1	50,45
			1	50,45
30/07/2025	18:32:24,560	2		50,46
			2	50,46
			2	50,46
30/07/2025	18:32:00,834	190		50,46
			190	50,46
			190	50,46
30/07/2025	18:28:03,647	80		50,46
			80	50,46
			80	50,46
30/07/2025	18:26:59,291	18		50,34
			18	50,34
			18	50,34
30/07/2025	18:25:00,442	5		50,44
			5	50,44
			5	50,44
30/07/2025	18:24:56,369	38		50,44
			38	50,44
			38	50,44
30/07/2025	18:24:14,856	1		50,45
			1	50,45
			1	50,45
30/07/2025	18:21:38,004	4		50,42
			4	50,42
			4	50,42
30/07/2025	18:19:44,603	200		50,43
			200	50,43
			200	50,43
30/07/2025	18:19:31,474	100		50,43
			100	50,43
			100	50,43
30/07/2025	18:18:59,502	8		50,44
			8	50,44
			8	50,44
30/07/2025	18:16:32,807	2		50,42
			2	50,42
			2	50,42
30/07/2025	18:16:14,419	1 777		50,41
			99	50,41
			1 678	50,41
			1 777	50,41
30/07/2025	18:13:12,739	1		50,30
			1	50,30
			1	50,30
30/07/2025	18:08:26,903	390		50,39
			390	50,39
			192	50,39
			99	50,39
			99	50,39
30/07/2025	18:08:26,517	100		50,28
			1	50,28
			100	50,28
			99	50,28
30/07/2025	18:08:11,452	38		50,40
			38	50,40
			38	50,40
30/07/2025	18:04:58,254	2		50,37
			2	50,37
			2	50,37
30/07/2025	18:03:51,965	120		50,37
			120	50,37
			120	50,37
30/07/2025	18:03:25,184	5		50,26
			5	50,26
			5	50,26
30/07/2025	17:59:17,896	10		50,42
			10	50,42
			10	50,42
30/07/2025	17:55:08,360	130		50,31
			130	50,31
			130	50,31
30/07/2025	17:51:34,440	59		50,44
			59	50,44
			59	50,44
30/07/2025	17:50:01,352	20		50,47
			20	50,47
			20	50,47
30/07/2025	17:48:25,294	20		50,49
			20	50,49
			20	50,49
30/07/2025	17:47:36,290	1		50,48
			1	50,48
			1	50,48
30/07/2025	17:47:35,343	25		50,37
			25	50,37
			25	50,37
30/07/2025	17:46:36,465	10		50,47
			10	50,47
			10	50,47
30/07/2025	17:44:03,609	300		50,31
			99	50,31
			99	50,31
			102	50,31
			300	50,31
30/07/2025	17:42:55,527	60		50,42
			60	50,42
			60	50,42
30/07/2025	17:38:34,650	198		50,34
			198	50,34
			198	50,34
30/07/2025	17:37:13,864	100		50,34
			100	50,34
			100	50,34
30/07/2025	17:35:48,390	30		50,32
			30	50,32
			30	50,32
30/07/2025	17:35:05,460	120		50,32
			120	50,32
			120	50,32
30/07/2025	17:32:28,812	5		50,31
			5	50,31
			5	50,31
30/07/2025	17:26:37,537	19		50,24
			19	50,24
			19	50,24
30/07/2025	17:26:14,192	20		50,24
			20	50,24
			20	50,24
30/07/2025	17:21:44,086	40		50,24
			40	50,24
			40	50,24
30/07/2025	17:21:28,139	10		50,24
			10	50,24
			10	50,24
30/07/2025	17:21:08,618	20		50,24
			20	50,24
			20	50,24
30/07/2025	17:20:47,887	10		50,24
			10	50,24
			10	50,24
30/07/2025	17:20:00,276	1		50,24
			1	50,24
			1	50,24
30/07/2025	17:19:14,792	11		50,21
			11	50,21
			11	50,21
30/07/2025	17:18:51,491	876		50,23
			876	50,23
			876	50,23
30/07/2025	17:17:48,305	99		50,24
			99	50,24
			99	50,24
30/07/2025	17:17:42,682	300		50,23
			300	50,23
			300	50,23
30/07/2025	17:17:32,351	10		50,24
			10	50,24
			10	50,24
30/07/2025	17:16:51,515	200		50,24
			200	50,24
			200	50,24
30/07/2025	17:14:38,089	13		50,25
			13	50,25
			13	50,25
30/07/2025	17:12:54,946	350		50,28
			350	50,28
			350	50,28
30/07/2025	17:12:47,211	6		50,29
			6	50,29
			6	50,29
30/07/2025	17:12:35,266	200		50,29
			200	50,29
			200	50,29
30/07/2025	17:11:12,454	24		50,28
			24	50,28
			24	50,28
30/07/2025	17:09:42,940	990		50,33
			990	50,33
			990	50,33
30/07/2025	17:09:27,018	50		50,33
			50	50,33
			50	50,33
30/07/2025	17:08:57,051	50		50,35
			50	50,35
			50	50,35
30/07/2025	17:05:41,901	50		50,36
			50	50,36
			50	50,36
30/07/2025	17:05:02,687	10		50,36
			10	50,36
			10	50,36
30/07/2025	17:02:42,932	7		50,38
			7	50,38
			7	50,38
30/07/2025	17:01:00,859	80		50,38
			80	50,38
			80	50,38
30/07/2025	17:00:00,541	1		50,37
			1	50,37
			1	50,37
30/07/2025	16:58:56,791	6		50,37
			6	50,37
			6	50,37
30/07/2025	16:58:01,161	1		50,38
			1	50,38
			1	50,38
30/07/2025	16:56:36,679	1		50,42
			1	50,42
			1	50,42
30/07/2025	16:55:18,640	18		50,46
			18	50,46
			18	50,46
30/07/2025	16:54:25,868	13		50,47
			13	50,47
			13	50,47
30/07/2025	16:53:53,890	200		50,48
			200	50,48
			200	50,48
30/07/2025	16:52:28,628	10		50,50
			10	50,50
			10	50,50
30/07/2025	16:52:08,383	399		50,50
			399	50,50
			399	50,50
30/07/2025	16:51:54,839	10		50,49
			10	50,49
			10	50,49
30/07/2025	16:51:45,025	20		50,50
			20	50,50
			20	50,50
30/07/2025	16:50:51,860	30		50,49
			30	50,49
			30	50,49
30/07/2025	16:50:43,696	21		50,49
			21	50,49
			21	50,49
30/07/2025	16:49:48,763	50		50,49
			50	50,49
			50	50,49
30/07/2025	16:49:22,961	4		50,50
			4	50,50
			4	50,50
30/07/2025	16:48:34,404	90		50,53
			90	50,53
			90	50,53
30/07/2025	16:47:53,440	1		50,52
			1	50,52
			1	50,52
30/07/2025	16:47:42,778	100		50,53
			100	50,53
			100	50,53
30/07/2025	16:47:20,008	10		50,53
			10	50,53
			10	50,53
30/07/2025	16:46:58,504	550		50,56
			550	50,56
			550	50,56
30/07/2025	16:46:36,253	200		50,59
			200	50,59
			200	50,59
30/07/2025	16:45:16,167	20		50,55
			20	50,55
			20	50,55
30/07/2025	16:44:03,630	200		50,54
			200	50,54
			200	50,54
30/07/2025	16:43:17,783	20		50,57
			20	50,57
			20	50,57
30/07/2025	16:43:07,790	3		50,55
			3	50,55
			3	50,55
30/07/2025	16:43:00,348	1		50,57
			1	50,57
			1	50,57
30/07/2025	16:42:45,568	6		50,57
			6	50,57
			6	50,57
30/07/2025	16:42:35,354	500		50,55
			500	50,55
			500	50,55
30/07/2025	16:42:33,142	6		50,54
			6	50,54
			6	50,54
30/07/2025	16:40:15,449	100		50,52
			100	50,52
			100	50,52
30/07/2025	16:40:14,221	862		50,50
			862	50,50
			350	50,50
			33	50,50
			17	50,50
			100	50,50
			40	50,50
			102	50,50
			220	50,50
30/07/2025	16:39:21,971	2		50,48
			2	50,48
			2	50,48
30/07/2025	16:39:16,369	25		50,47
			25	50,47
			25	50,47
30/07/2025	16:37:58,273	300		50,46
			300	50,46
			300	50,46
30/07/2025	16:37:32,793	110		50,45
			110	50,45
			110	50,45
30/07/2025	16:32:50,815	25		50,41
			25	50,41
			25	50,41
30/07/2025	16:31:04,898	400		50,37
			400	50,37
			400	50,37
30/07/2025	16:31:01,310	298		50,38
			298	50,38
			298	50,38
30/07/2025	16:30:57,943	15		50,36
			15	50,36
			15	50,36
30/07/2025	16:29:55,539	2		50,39
			2	50,39
			2	50,39
30/07/2025	16:28:31,575	20		50,34
			20	50,34
			20	50,34
30/07/2025	16:27:13,942	7		50,28
			7	50,28
			7	50,28
30/07/2025	16:26:35,087	1		50,28
			1	50,28
			1	50,28
30/07/2025	16:26:01,652	2		50,28
			2	50,28
			2	50,28
30/07/2025	16:24:17,207	42		50,34
			42	50,34
			42	50,34
30/07/2025	16:24:08,826	12		50,36
			12	50,36
			12	50,36
30/07/2025	16:23:32,120	2		50,34
			2	50,34
			2	50,34
30/07/2025	16:20:56,290	2		50,30
			2	50,30
			2	50,30
30/07/2025	16:20:06,050	35		50,29
			35	50,29
			35	50,29
30/07/2025	16:19:11,572	24		50,30
			24	50,30
			24	50,30
30/07/2025	16:14:23,242	91		50,36
			91	50,36
			91	50,36
30/07/2025	16:13:59,903	20		50,36
			20	50,36
			20	50,36
30/07/2025	16:13:25,539	800		50,36
			800	50,36
			800	50,36
30/07/2025	16:12:58,170	19		50,38
			19	50,38
			19	50,38
30/07/2025	16:12:34,528	600		50,38
			600	50,38
			600	50,38
30/07/2025	16:11:33,651	4		50,37
			4	50,37
			4	50,37
30/07/2025	16:09:52,033	600		50,38
			600	50,38
			600	50,38
30/07/2025	16:08:34,811	105		50,38
			105	50,38
			105	50,38
30/07/2025	16:08:34,449	100		50,39
			100	50,39
			100	50,39
30/07/2025	16:07:52,923	60		50,38
			60	50,38
			60	50,38
30/07/2025	16:07:36,063	200		50,39
			200	50,39
			200	50,39
30/07/2025	16:06:42,638	198		50,37
			198	50,37
			198	50,37
30/07/2025	16:06:11,176	100		50,40
			100	50,40
			100	50,40
30/07/2025	16:05:36,498	99		50,42
			99	50,42
			99	50,42
30/07/2025	16:04:42,022	60		50,34
			60	50,34
			60	50,34
30/07/2025	16:01:52,881	50		50,30
			50	50,30
			50	50,30
30/07/2025	16:00:50,429	10		50,31
			10	50,31
			10	50,31
30/07/2025	16:00:03,928	3		50,33
			3	50,33
			3	50,33
30/07/2025	16:00:00,333	2		50,32
			2	50,32
			2	50,32
30/07/2025	15:58:58,933	40		50,33
			40	50,33
			40	50,33
30/07/2025	15:58:51,883	198		50,33
			198	50,33
			198	50,33
30/07/2025	15:58:18,926	50		50,32
			50	50,32
			50	50,32
30/07/2025	15:57:00,685	30		50,32
			30	50,32
			30	50,32
30/07/2025	15:56:15,477	20		50,30
			20	50,30
			20	50,30
30/07/2025	15:55:23,704	5		50,31
			5	50,31
			5	50,31
30/07/2025	15:55:19,438	10		50,31
			10	50,31
			10	50,31
30/07/2025	15:54:07,401	150		50,27
			150	50,27
			150	50,27
30/07/2025	15:52:39,729	20		50,25
			20	50,25
			20	50,25
30/07/2025	15:51:06,941	67		50,22
			67	50,22
			67	50,22
30/07/2025	15:49:49,293	99		50,23
			99	50,23
			99	50,23
30/07/2025	15:49:34,407	25		50,25
			25	50,25
			25	50,25
30/07/2025	15:49:30,814	1		50,24
			1	50,24
			1	50,24
30/07/2025	15:49:21,040	997		50,25
			997	50,25
			997	50,25
30/07/2025	15:48:34,028	400		50,25
			400	50,25
			400	50,25
30/07/2025	15:48:18,663	49		50,25
			49	50,25
			49	50,25
30/07/2025	15:47:39,837	2		50,27
			2	50,27
			2	50,27
30/07/2025	15:46:36,670	896		50,26
			896	50,26
			896	50,26
30/07/2025	15:45:03,684	140		50,21
			140	50,21
			140	50,21
30/07/2025	15:43:48,536	58		50,25
			58	50,25
			58	50,25
30/07/2025	15:42:46,031	50		50,25
			50	50,25
			50	50,25
30/07/2025	15:40:37,330	40		50,21
			40	50,21
			40	50,21
30/07/2025	15:39:41,155	600		50,20
			600	50,20
			600	50,20
30/07/2025	15:38:06,344	3		50,20
			3	50,20
			3	50,20
30/07/2025	15:36:18,804	3		50,16
			3	50,16
			3	50,16
30/07/2025	15:35:25,767	10		50,20
			10	50,20
			10	50,20
30/07/2025	15:35:22,239	1		50,19
			1	50,19
			1	50,19
30/07/2025	15:34:41,196	3		50,19
			3	50,19
			3	50,19
30/07/2025	15:34:06,057	129		50,24
			129	50,24
			129	50,24
30/07/2025	15:28:33,519	15		50,21
			15	50,21
			15	50,21
30/07/2025	15:26:25,115	100		50,23
			100	50,23
			100	50,23
30/07/2025	15:25:13,854	25		50,22
			25	50,22
			25	50,22
30/07/2025	15:24:33,400	10		50,24
			10	50,24
			10	50,24
30/07/2025	15:22:35,444	1		50,24
			1	50,24
			1	50,24
30/07/2025	15:20:19,726	1 000		50,22
			1 000	50,22
			1 000	50,22
30/07/2025	15:16:02,794	200		50,22
			200	50,22
			200	50,22
30/07/2025	15:13:38,726	4		50,22
			4	50,22
			4	50,22
30/07/2025	15:12:12,361	590		50,19
			590	50,19
			590	50,19
30/07/2025	15:10:28,712	50		50,18
			50	50,18
			50	50,18
30/07/2025	15:09:44,656	19		50,19
			19	50,19
			19	50,19
30/07/2025	15:09:35,251	10		50,19
			10	50,19
			10	50,19
30/07/2025	15:05:15,793	25		50,16
			25	50,16
			25	50,16
30/07/2025	15:01:00,555	2		50,21
			2	50,21
			2	50,21
30/07/2025	14:56:25,302	1		50,22
			1	50,22
			1	50,22
30/07/2025	14:56:18,585	199		50,22
			199	50,22
			199	50,22
30/07/2025	14:54:41,455	119		50,22
			119	50,22
			119	50,22
30/07/2025	14:54:36,653	40		50,22
			40	50,22
			40	50,22
30/07/2025	14:54:35,941	8		50,22
			8	50,22
			8	50,22
30/07/2025	14:53:09,599	5		50,21
			5	50,21
			5	50,21
30/07/2025	14:52:19,769	40		50,20
			40	50,20
			40	50,20
30/07/2025	14:51:51,579	10		50,18
			10	50,18
			10	50,18
30/07/2025	14:50:52,677	8 440		50,21
			500	50,21
			7 940	50,21
			8 360	50,21
			80	50,21
30/07/2025	14:50:46,688	4 000		50,19
			4 000	50,19
			4 000	50,19
30/07/2025	14:50:45,966	4 000		50,19
			4 000	50,19
			4 000	50,19
30/07/2025	14:50:04,840	4 000		50,19
			4 000	50,19
			4 000	50,19
30/07/2025	14:46:14,488	10		50,15
			10	50,15
			10	50,15
30/07/2025	14:46:07,136	100		50,15
			100	50,15
			100	50,15
30/07/2025	14:44:58,922	16		50,13
			16	50,13
			16	50,13
30/07/2025	14:43:31,784	400		50,15
			400	50,15
			400	50,15
30/07/2025	14:41:49,406	2		50,14
			2	50,14
			2	50,14
30/07/2025	14:41:02,285	100		50,14
			100	50,14
			100	50,14
30/07/2025	14:39:42,159	150		50,12
			150	50,12
			150	50,12
30/07/2025	14:36:24,834	99		50,14
			99	50,14
			99	50,14
30/07/2025	14:36:20,047	200		50,14
			200	50,14
			200	50,14
30/07/2025	14:33:58,772	6		50,15
			6	50,15
			6	50,15
30/07/2025	14:33:12,370	11		50,14
			11	50,14
			11	50,14
30/07/2025	14:31:59,446	300		50,13
			300	50,13
			300	50,13
30/07/2025	14:30:43,502	712		50,11
			712	50,11
			712	50,11
30/07/2025	14:30:37,858	2		50,12
			2	50,12
			2	50,12
30/07/2025	14:30:34,885	8		50,12
			8	50,12
			8	50,12
30/07/2025	14:30:01,311	99		50,14
			99	50,14
			99	50,14
30/07/2025	14:28:25,292	10		50,14
			10	50,14
			10	50,14
30/07/2025	14:27:40,279	249		50,14
			249	50,14
			249	50,14
30/07/2025	14:25:57,566	159		50,13
			159	50,13
			159	50,13
30/07/2025	14:25:55,419	500		50,12
			500	50,12
			500	50,12
30/07/2025	14:24:19,156	1		50,10
			1	50,10
			1	50,10
30/07/2025	14:23:39,984	2		50,09
			2	50,09
			2	50,09
30/07/2025	14:22:39,616	1		50,10
			1	50,10
			1	50,10
30/07/2025	14:22:35,870	1		50,10
			1	50,10
			1	50,10
30/07/2025	14:22:13,194	3		50,09
			3	50,09
			3	50,09
30/07/2025	14:21:55,916	100		50,09
			100	50,09
			100	50,09
30/07/2025	14:21:40,002	50		50,08
			50	50,08
			50	50,08
30/07/2025	14:21:07,884	400		50,10
			400	50,10
			400	50,10
30/07/2025	14:20:33,139	5		50,10
			5	50,10
			5	50,10
30/07/2025	14:19:06,053	4		50,09
			4	50,09
			4	50,09
30/07/2025	14:14:25,983	20		50,08
			20	50,08
			20	50,08
30/07/2025	14:13:58,290	3		50,09
			3	50,09
			3	50,09
30/07/2025	14:07:50,731	200		50,07
			200	50,07
			200	50,07
30/07/2025	14:05:23,918	30		50,06
			30	50,06
			30	50,06
30/07/2025	14:01:04,639	100		50,07
			100	50,07
			100	50,07
30/07/2025	13:58:51,583	75		50,09
			75	50,09
			75	50,09
30/07/2025	13:56:23,401	40		50,09
			40	50,09
			40	50,09
30/07/2025	13:55:31,556	1		50,08
			1	50,08
			1	50,08
30/07/2025	13:54:31,020	196		50,08
			196	50,08
			196	50,08
30/07/2025	13:54:20,333	60		50,07
			60	50,07
			60	50,07
30/07/2025	13:54:01,875	30		50,06
			30	50,06
			30	50,06
30/07/2025	13:50:52,096	993		50,11
			993	50,11
			993	50,11
30/07/2025	13:50:28,086	43		50,11
			43	50,11
			43	50,11
30/07/2025	13:47:27,085	20		50,11
			20	50,11
			20	50,11
30/07/2025	13:47:04,329	8		50,11
			8	50,11
			8	50,11
30/07/2025	13:46:55,141	3		50,12
			3	50,12
			3	50,12
30/07/2025	13:44:00,766	20		50,11
			20	50,11
			20	50,11
30/07/2025	13:42:39,436	30		50,12
			30	50,12
			30	50,12
30/07/2025	13:40:38,472	40		50,10
			40	50,10
			40	50,10
30/07/2025	13:39:11,673	50		50,12
			50	50,12
			50	50,12
30/07/2025	13:38:49,266	133		50,11
			133	50,11
			133	50,11
30/07/2025	13:37:28,915	20		50,13
			20	50,13
			20	50,13
30/07/2025	13:37:11,933	100		50,12
			100	50,12
			100	50,12
30/07/2025	13:35:26,938	110		50,13
			110	50,13
			110	50,13
30/07/2025	13:34:50,224	2		50,12
			2	50,12
			2	50,12
30/07/2025	13:34:05,997	1		50,12
			1	50,12
			1	50,12
30/07/2025	13:32:02,447	100		50,12
			100	50,12
			100	50,12
30/07/2025	13:31:11,773	500		50,12
			500	50,12
			500	50,12
30/07/2025	13:29:46,811	60		50,15
			60	50,15
			60	50,15
30/07/2025	13:27:07,556	19		50,13
			19	50,13
			19	50,13
30/07/2025	13:26:32,463	109		50,13
			109	50,13
			109	50,13
30/07/2025	13:25:42,505	100		50,12
			100	50,12
			100	50,12
30/07/2025	13:22:41,565	10		50,14
			10	50,14
			10	50,14
30/07/2025	13:17:46,842	2		50,14
			2	50,14
			2	50,14
30/07/2025	13:16:59,943	2		50,14
			2	50,14
			2	50,14
30/07/2025	13:13:15,149	18		50,15
			18	50,15
			18	50,15
30/07/2025	13:13:14,369	59		50,16
			59	50,16
			59	50,16
30/07/2025	13:12:03,975	15		50,21
			15	50,21
			15	50,21
30/07/2025	13:11:32,088	3		50,21
			3	50,21
			3	50,21
30/07/2025	13:11:12,585	59		50,21
			59	50,21
			59	50,21
30/07/2025	13:04:02,632	150		50,12
			150	50,12
			150	50,12
30/07/2025	13:02:34,133	149		50,13
			149	50,13
			149	50,13
30/07/2025	13:02:16,209	400		50,13
			400	50,13
			400	50,13
30/07/2025	13:00:08,314	39		50,11
			39	50,11
			39	50,11
30/07/2025	12:53:36,426	15		50,13
			15	50,13
			15	50,13
30/07/2025	12:53:05,411	100		50,15
			100	50,15
			100	50,15
30/07/2025	12:50:43,387	40		50,16
			40	50,16
			40	50,16
30/07/2025	12:49:23,055	8		50,18
			8	50,18
			8	50,18
30/07/2025	12:48:45,238	500		50,18
			500	50,18
			500	50,18
30/07/2025	12:45:45,718	100		50,18
			100	50,18
			100	50,18
30/07/2025	12:45:45,531	5		50,18
			5	50,18
			5	50,18
30/07/2025	12:45:23,963	198		50,17
			198	50,17
			198	50,17
30/07/2025	12:44:42,389	5		50,16
			5	50,16
			5	50,16
30/07/2025	12:44:10,248	80		50,17
			80	50,17
			80	50,17
30/07/2025	12:43:39,243	199		50,17
			199	50,17
			199	50,17
30/07/2025	12:41:33,447	50		50,20
			50	50,20
			50	50,20
30/07/2025	12:39:15,100	19		50,22
			19	50,22
			19	50,22
30/07/2025	12:39:06,017	2		50,21
			2	50,21
			2	50,21
30/07/2025	12:37:57,294	260		50,19
			260	50,19
			260	50,19
30/07/2025	12:35:30,013	1 700		50,19
			1 700	50,19
			1 700	50,19
30/07/2025	12:35:21,004	40		50,19
			40	50,19
			40	50,19
30/07/2025	12:34:12,855	2		50,19
			2	50,19
			2	50,19
30/07/2025	12:33:51,924	100		50,19
			100	50,19
			100	50,19
30/07/2025	12:32:43,893	4		50,18
			4	50,18
			4	50,18
30/07/2025	12:31:52,338	108		50,17
			108	50,17
			108	50,17
30/07/2025	12:28:49,922	200		50,14
			200	50,14
			200	50,14
30/07/2025	12:28:43,185	40		50,14
			40	50,14
			40	50,14
30/07/2025	12:28:08,846	20		50,15
			20	50,15
			20	50,15
30/07/2025	12:26:33,958	200		50,15
			200	50,15
			200	50,15
30/07/2025	12:25:16,824	2		50,16
			2	50,16
			2	50,16
30/07/2025	12:24:38,346	1		50,16
			1	50,16
			1	50,16
30/07/2025	12:20:59,623	100		50,15
			100	50,15
			100	50,15
30/07/2025	12:19:39,522	997		50,13
			997	50,13
			997	50,13
30/07/2025	12:14:15,299	25		50,14
			25	50,14
			25	50,14
30/07/2025	12:11:36,916	3 820		50,14
			3 820	50,14
			3 820	50,14
30/07/2025	12:11:04,196	2		50,14
			2	50,14
			2	50,14
30/07/2025	12:10:47,598	2		50,14
			2	50,14
			2	50,14
30/07/2025	12:10:18,619	63		50,14
			63	50,14
			63	50,14
30/07/2025	12:09:51,695	100		50,14
			100	50,14
			100	50,14
30/07/2025	12:09:37,656	50		50,13
			50	50,13
			50	50,13
30/07/2025	12:08:51,063	29		50,15
			29	50,15
			29	50,15
30/07/2025	12:07:47,115	700		50,16
			700	50,16
			700	50,16
30/07/2025	12:07:38,552	200		50,16
			200	50,16
			200	50,16
30/07/2025	12:06:57,188	4		50,16
			4	50,16
			4	50,16
30/07/2025	12:06:51,454	7		50,15
			7	50,15
			7	50,15
30/07/2025	12:04:26,720	199		50,14
			199	50,14
			199	50,14
30/07/2025	12:02:25,749	4		50,14
			4	50,14
			4	50,14
30/07/2025	11:59:37,142	30		50,15
			30	50,15
			30	50,15
30/07/2025	11:56:47,144	4		50,18
			4	50,18
			4	50,18
30/07/2025	11:56:43,387	100		50,17
			100	50,17
			100	50,17
30/07/2025	11:56:36,227	20		50,17
			20	50,17
			20	50,17
30/07/2025	11:55:50,079	2		50,15
			2	50,15
			2	50,15
30/07/2025	11:55:49,209	11		50,15
			11	50,15
			11	50,15
30/07/2025	11:53:26,767	400		50,13
			400	50,13
			400	50,13
30/07/2025	11:51:38,180	1		50,14
			1	50,14
			1	50,14
30/07/2025	11:50:38,469	30		50,14
			30	50,14
			30	50,14
30/07/2025	11:50:18,513	30		50,13
			30	50,13
			30	50,13

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 106,3324 / Vente: 106,4388
Volume: 21 727
+0,84%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/07/2025 @ 19:12:05

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)