Vanguard S&P 500 UCITS ETF

5143

4137

100.0099

       

Date Time Volume Order Volume Price
12/05/2025 15:20:36.987 5   100.0099
      5 100.0099
      5 100.0099
12/05/2025 15:20:31.453 51   99.9801
      51 99.9801
      1 99.9801
      50 99.9801
12/05/2025 15:20:02.480 33   100.0399
      33 100.0399
      33 100.0399
12/05/2025 15:20:00.067 10   100.0399
      10 100.0399
      10 100.0399
12/05/2025 15:19:43.810 10   100.0499
      10 100.0499
      10 100.0499
12/05/2025 15:19:19.729 1   100.0251
      1 100.0251
      1 100.0251
12/05/2025 15:19:01.830 5   100.0546
      5 100.0546
      5 100.0546
12/05/2025 15:19:00.521 3   100.0546
      3 100.0546
      3 100.0546
12/05/2025 15:18:53.782 2   100.0449
      2 100.0449
      2 100.0449
12/05/2025 15:18:30.846 4   100.0001
      4 100.0001
      4 100.0001
12/05/2025 15:18:13.046 3   100.0499
      3 100.0499
      3 100.0499
12/05/2025 15:18:12.544 1   100.0499
      1 100.0499
      1 100.0499
12/05/2025 15:17:37.951 1   100.0499
      1 100.0499
      1 100.0499
12/05/2025 15:17:24.919 10   100.0449
      10 100.0449
      10 100.0449
12/05/2025 15:17:18.943 10   100.0599
      10 100.0599
      10 100.0599
12/05/2025 15:17:16.024 1   100.0799
      1 100.0799
      1 100.0799
12/05/2025 15:16:39.510 10   100.1149
      10 100.1149
      10 100.1149
12/05/2025 15:16:28.544 50   100.1049
      50 100.1049
      50 100.1049
12/05/2025 15:16:16.264 1   100.1099
      1 100.1099
      1 100.1099
12/05/2025 15:16:13.044 10   100.1199
      10 100.1199
      10 100.1199
12/05/2025 15:16:08.927 15   100.1299
      15 100.1299
      15 100.1299
12/05/2025 15:16:05.806 4   100.0901
      4 100.0901
      4 100.0901
12/05/2025 15:15:45.887 1   100.1249
      1 100.1249
      1 100.1249
12/05/2025 15:15:43.269 2   100.1299
      2 100.1299
      2 100.1299
12/05/2025 15:15:35.722 50   100.1449
      50 100.1449
      50 100.1449
12/05/2025 15:15:16.895 1   100.0899
      1 100.0899
      1 100.0899
12/05/2025 15:14:53.447 3   100.0449
      3 100.0449
      3 100.0449
12/05/2025 15:14:31.813 3   100.0251
      3 100.0251
      3 100.0251
12/05/2025 15:14:28.095 5   100.0449
      5 100.0449
      5 100.0449
12/05/2025 15:14:18.342 1   100.0499
      1 100.0499
      1 100.0499
12/05/2025 15:14:18.236 1   100.0499
      1 100.0499
      1 100.0499
12/05/2025 15:14:17.836 3   100.0499
      3 100.0499
      3 100.0499
12/05/2025 15:14:09.373 2   100.0749
      2 100.0749
      2 100.0749
12/05/2025 15:13:40.893 10   100.0849
      10 100.0849
      10 100.0849
12/05/2025 15:13:04.876 2   100.0749
      2 100.0749
      2 100.0749
12/05/2025 15:12:53.204 3   100.0451
      3 100.0451
      3 100.0451
12/05/2025 15:12:47.275 3   100.0249
      3 100.0249
      3 100.0249
12/05/2025 15:12:44.049 1   100.0299
      1 100.0299
      1 100.0299
12/05/2025 15:12:24.729 60   100.0151
      60 100.0151
      60 100.0151
12/05/2025 15:12:20.198 2   100.0649
      2 100.0649
      2 100.0649
12/05/2025 15:12:12.754 13   100.0449
      13 100.0449
      13 100.0449
12/05/2025 15:12:09.032 1   100.0449
      1 100.0449
      1 100.0449
12/05/2025 15:11:26.378 3   100.0199
      3 100.0199
      3 100.0199
12/05/2025 15:11:26.279 3   100.0199
      3 100.0199
      3 100.0199
12/05/2025 15:11:18.528 8   99.9681
      8 99.9681
      8 99.9681
12/05/2025 15:11:16.818 3   99.9681
      3 99.9681
      3 99.9681
12/05/2025 15:11:12.695 2   100.0249
      2 100.0249
      2 100.0249
12/05/2025 15:10:45.625 2   99.9979
      2 99.9979
      2 99.9979
12/05/2025 15:10:38.076 1   99.9979
      1 99.9979
      1 99.9979
12/05/2025 15:10:36.669 10   99.9979
      10 99.9979
      10 99.9979
12/05/2025 15:10:28.013 4   99.9801
      4 99.9801
      4 99.9801
12/05/2025 15:10:13.527 9   99.9759
      9 99.9759
      9 99.9759
12/05/2025 15:10:13.131 2   99.9759
      2 99.9759
      2 99.9759
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

       

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)

Trading hours
7:30AM ‘til 10PM