Tradegate Exchange

Vanguard S&P 500 UCITS ETF

5907

4895

99.9407

Date	Time	Volume	Order Volume	Price
12/05/2025	18:20:56.013	3		99.9407
			3	99.9407
			3	99.9407
12/05/2025	18:20:37.673	1		99.9079
			1	99.9079
			1	99.9079
12/05/2025	18:20:17.820	1		99.8851
			1	99.8851
			1	99.8851
12/05/2025	18:20:12.208	1		99.7481
			1	99.7481
			1	99.7481
12/05/2025	18:19:30.741	1		99.8856
			1	99.8856
			1	99.8856
12/05/2025	18:19:18.971	5		99.7397
			5	99.7397
			5	99.7397
12/05/2025	18:19:02.061	3		99.9489
			3	99.9489
			3	99.9489
12/05/2025	18:19:00.246	2		99.9446
			2	99.9446
			2	99.9446
12/05/2025	18:18:58.738	1		99.9414
			1	99.9414
			1	99.9414
12/05/2025	18:18:51.891	1		99.9376
			1	99.9376
			1	99.9376
12/05/2025	18:18:50.683	2		99.9295
			2	99.9295
			2	99.9295
12/05/2025	18:18:45.957	8		99.8005
			8	99.8005
			8	99.8005
12/05/2025	18:18:19.143	5		99.9414
			5	99.9414
			5	99.9414
12/05/2025	18:18:18.583	11		99.7816
			11	99.7816
			11	99.7816
12/05/2025	18:18:14.697	167		99.775
			167	99.775
			167	99.775
12/05/2025	18:18:06.303	1		99.9209
			1	99.9209
			1	99.9209
12/05/2025	18:18:02.279	3		99.9198
			3	99.9198
			3	99.9198
12/05/2025	18:18:00.164	1		99.9156
			1	99.9156
			1	99.9156
12/05/2025	18:17:45.577	3		99.9151
			3	99.9151
			3	99.9151
12/05/2025	18:17:31.186	21		99.9149
			21	99.9149
			21	99.9149
12/05/2025	18:16:55.248	6		99.7508
			6	99.7508
			6	99.7508
12/05/2025	18:16:52.331	2		99.9035
			2	99.9035
			2	99.9035
12/05/2025	18:16:51.225	1		99.7403
			1	99.7403
			1	99.7403
12/05/2025	18:16:48.509	2		99.9026
			2	99.9026
			2	99.9026
12/05/2025	18:16:45.690	10		99.895
			10	99.895
			10	99.895
12/05/2025	18:16:40.557	5		99.8951
			5	99.8951
			5	99.8951
12/05/2025	18:16:34.029	1		99.9059
			1	99.9059
			1	99.9059
12/05/2025	18:16:25.266	1		99.91
			1	99.91
			1	99.91
12/05/2025	18:16:12.982	1		99.9095
			1	99.9095
			1	99.9095
12/05/2025	18:15:26.394	1		99.859
			1	99.859
			1	99.859
12/05/2025	18:15:16.733	1		99.8722
			1	99.8722
			1	99.8722
12/05/2025	18:15:00.729	1		99.8808
			1	99.8808
			1	99.8808
12/05/2025	18:14:34.566	3		99.7149
			3	99.7149
			3	99.7149
12/05/2025	18:14:20.684	5		99.87
			5	99.87
			5	99.87
12/05/2025	18:14:14.346	2		99.8676
			2	99.8676
			2	99.8676
12/05/2025	18:14:09.821	3		99.874
			3	99.874
			3	99.874
12/05/2025	18:13:16.800	1		99.8348
			1	99.8348
			1	99.8348
12/05/2025	18:12:56.781	16		99.6682
			16	99.6682
			16	99.6682
12/05/2025	18:12:35.964	1		99.8223
			1	99.8223
			1	99.8223
12/05/2025	18:12:14.823	4		99.6793
			4	99.6793
			4	99.6793
12/05/2025	18:11:57.104	11		99.8182
			11	99.8182
			11	99.8182
12/05/2025	18:11:29.030	1		99.8094
			1	99.8094
			1	99.8094
12/05/2025	18:11:27.422	6		99.8103
			6	99.8103
			6	99.8103
12/05/2025	18:11:23.300	2		99.825
			2	99.825
			2	99.825
12/05/2025	18:10:48.890	3		99.8438
			3	99.8438
			3	99.8438
12/05/2025	18:10:35.734	1		99.8571
			1	99.8571
			1	99.8571
12/05/2025	18:10:21.725	4		99.8566
			4	99.8566
			4	99.8566
12/05/2025	18:10:09.850	2		99.842
			2	99.842
			2	99.842
12/05/2025	18:10:08.942	2		99.8433
			2	99.8433
			2	99.8433
12/05/2025	18:10:03.500	4		99.8429
			4	99.8429
			4	99.8429
12/05/2025	18:09:57.164	1		99.6846
			1	99.6846
			1	99.6846
12/05/2025	18:09:46.397	1		99.8393
			1	99.8393
			1	99.8393
12/05/2025	18:08:52.964	2		99.8299
			2	99.8299
			2	99.8299
12/05/2025	18:08:32.632	1		99.8231
			1	99.8231
			1	99.8231
12/05/2025	18:08:32.132	1		99.6734
			1	99.6734
			1	99.6734
12/05/2025	18:08:08.694	1		99.6705
			1	99.6705
			1	99.6705
12/05/2025	18:08:07.474	3		99.6705
			3	99.6705
			3	99.6705
12/05/2025	18:07:42.421	1		99.817
			1	99.817
			1	99.817
12/05/2025	18:07:08.123	2		99.8099
			2	99.8099
			2	99.8099
12/05/2025	18:06:08.750	31		99.795
			31	99.795
			31	99.795
12/05/2025	18:05:40.568	1		99.8018
			1	99.8018
			1	99.8018
12/05/2025	18:04:59.097	11		99.6001
			11	99.6001
			11	99.6001
12/05/2025	18:04:58.090	4		99.7541
			4	99.7541
			4	99.7541
12/05/2025	18:04:57.786	4		99.7541
			4	99.7541
			4	99.7541
12/05/2025	18:04:50.944	17		99.7541
			17	99.7541
			17	99.7541
12/05/2025	18:04:50.241	5		99.5992
			5	99.5992
			5	99.5992
12/05/2025	18:04:39.571	1		99.7698
			1	99.7698
			1	99.7698
12/05/2025	18:04:32.627	1		99.7567
			1	99.7567
			1	99.7567
12/05/2025	18:04:02.034	3		99.5625
			3	99.5625
			3	99.5625
12/05/2025	18:03:58.217	1		99.7259
			1	99.7259
			1	99.7259
12/05/2025	18:03:52.280	25		99.5701
			25	99.5701
			25	99.5701
12/05/2025	18:03:17.767	2		99.7031
			2	99.7031
			2	99.7031
12/05/2025	18:03:06.299	1		99.5906
			1	99.5906
			1	99.5906
12/05/2025	18:02:59.358	3		99.7413
			3	99.7413
			3	99.7413
12/05/2025	18:01:56.374	11		99.7255
			11	99.7255
			11	99.7255
12/05/2025	18:00:11.201	4		99.7102
			4	99.7102
			4	99.7102
12/05/2025	18:00:03.751	4		99.5476
			4	99.5476
			4	99.5476
12/05/2025	17:59:56.610	1		99.7291
			1	99.7291
			1	99.7291
12/05/2025	17:59:55.436	1		99.7226
			1	99.7226
			1	99.7226
12/05/2025	17:59:17.358	6		99.7252
			6	99.7252
			6	99.7252
12/05/2025	17:59:01.354	11		99.5832
			11	99.5832
			11	99.5832
12/05/2025	17:58:42.734	6		99.7432
			6	99.7432
			6	99.7432
12/05/2025	17:58:29.098	9		99.7779
			9	99.7779
			9	99.7779
12/05/2025	17:58:23.712	2		99.7945
			2	99.7945
			2	99.7945
12/05/2025	17:58:23.306	4		99.6349
			4	99.6349
			4	99.6349
12/05/2025	17:58:15.361	3		99.7866
			3	99.7866
			3	99.7866
12/05/2025	17:58:04.085	1		99.7603
			1	99.7603
			1	99.7603
12/05/2025	17:57:54.830	1		99.7749
			1	99.7749
			1	99.7749
12/05/2025	17:57:50.706	1		99.7688
			1	99.7688
			1	99.7688
12/05/2025	17:57:28.848	24		99.6034
			24	99.6034
			24	99.6034
12/05/2025	17:57:17.374	6		99.7873
			6	99.7873
			6	99.7873
12/05/2025	17:56:43.958	3		99.6145
			3	99.6145
			3	99.6145
12/05/2025	17:56:36.915	6		99.7694
			6	99.7694
			6	99.7694
12/05/2025	17:56:24.939	3		99.769
			3	99.769
			3	99.769
12/05/2025	17:55:54.145	3		99.6139
			3	99.6139
			3	99.6139
12/05/2025	17:55:52.540	2		99.7748
			2	99.7748
			2	99.7748
12/05/2025	17:55:45.389	15		99.7717
			15	99.7717
			15	99.7717
12/05/2025	17:55:24.054	2		99.8333
			2	99.8333
			2	99.8333
12/05/2025	17:54:58.300	3		99.7732
			3	99.7732
			3	99.7732
12/05/2025	17:54:35.055	7		99.7758
			7	99.7758
			7	99.7758
12/05/2025	17:54:21.370	1		99.7572
			1	99.7572
			1	99.7572
12/05/2025	17:53:55.907	1		99.7487
			1	99.7487
			1	99.7487
12/05/2025	17:53:54.800	41		99.7487
			41	99.7487
			41	99.7487
12/05/2025	17:53:25.517	3		99.5889
			3	99.5889
			3	99.5889
12/05/2025	17:52:56.234	9		99.7212
			9	99.7212
			9	99.7212
12/05/2025	17:52:20.806	2		99.7123
			2	99.7123
			2	99.7123
12/05/2025	17:52:07.223	1		99.7015
			1	99.7015
			1	99.7015
12/05/2025	17:51:56.862	1		99.5315
			1	99.5315
			1	99.5315
12/05/2025	17:51:50.016	2		99.6938
			2	99.6938
			2	99.6938
12/05/2025	17:51:46.892	6		99.5353
			6	99.5353
			6	99.5353
12/05/2025	17:51:46.488	5		99.5353
			5	99.5353
			5	99.5353
12/05/2025	17:51:37.536	1		99.7082
			1	99.7082
			1	99.7082
12/05/2025	17:51:25.558	5		99.7297
			5	99.7297
			5	99.7297
12/05/2025	17:50:59.400	1		99.7515
			1	99.7515
			1	99.7515
12/05/2025	17:50:56.482	5		99.7601
			5	99.7601
			5	99.7601
12/05/2025	17:50:08.374	1		99.7909
			1	99.7909
			1	99.7909
12/05/2025	17:49:14.032	2		99.7639
			2	99.7639
			2	99.7639
12/05/2025	17:49:02.152	4		99.7996
			4	99.7996
			4	99.7996
12/05/2025	17:48:33.745	1		99.6654
			1	99.6654
			1	99.6654
12/05/2025	17:48:31.369	1		99.8293
			1	99.8293
			1	99.8293
12/05/2025	17:47:48.002	5		99.6169
			5	99.6169
			5	99.6169
12/05/2025	17:47:23.553	2		99.7752
			2	99.7752
			2	99.7752
12/05/2025	17:47:16.007	1		99.7887
			1	99.7887
			1	99.7887
12/05/2025	17:47:02.729	1		99.7951
			1	99.7951
			1	99.7951
12/05/2025	17:47:01.327	6		99.7951
			6	99.7951
			6	99.7951
12/05/2025	17:46:43.614	8		99.7954
			8	99.7954
			8	99.7954
12/05/2025	17:46:37.985	31		99.7972
			31	99.7972
			31	99.7972
12/05/2025	17:46:20.879	7		99.8154
			7	99.8154
			7	99.8154
12/05/2025	17:45:28.290	4		99.6133
			4	99.6133
			4	99.6133
12/05/2025	17:45:18.811	10		99.7726
			10	99.7726
			10	99.7726
12/05/2025	17:45:05.634	1		99.7724
			1	99.7724
			1	99.7724
12/05/2025	17:44:56.772	1		99.7688
			1	99.7688
			1	99.7688
12/05/2025	17:44:54.257	1		99.7817
			1	99.7817
			1	99.7817
12/05/2025	17:44:43.694	1		99.7943
			1	99.7943
			1	99.7943
12/05/2025	17:44:29.102	150		99.6396
			150	99.6396
			150	99.6396
12/05/2025	17:44:27.495	1		99.7949
			1	99.7949
			1	99.7949
12/05/2025	17:44:17.234	1		99.8123
			1	99.8123
			1	99.8123
12/05/2025	17:44:11.498	6		99.8136
			6	99.8136
			6	99.8136
12/05/2025	17:43:52.982	6		99.6131
			6	99.6131
			6	99.6131
12/05/2025	17:43:25.413	1		99.7649
			1	99.7649
			1	99.7649
12/05/2025	17:43:20.584	11		99.7627
			11	99.7627
			11	99.7627
12/05/2025	17:43:17.166	3		99.7613
			3	99.7613
			3	99.7613
12/05/2025	17:43:01.070	1		99.7292
			1	99.7292
			1	99.7292
12/05/2025	17:42:30.479	1		99.721
			1	99.721
			1	99.721
12/05/2025	17:42:22.227	1		99.7219
			1	99.7219
			1	99.7219
12/05/2025	17:41:33.876	24		99.548
			24	99.548
			24	99.548
12/05/2025	17:40:59.225	6		99.7379
			6	99.7379
			6	99.7379
12/05/2025	17:40:44.532	5		99.581
			5	99.581
			5	99.581
12/05/2025	17:40:37.290	1		99.5992
			1	99.5992
			1	99.5992
12/05/2025	17:40:32.771	131		99.7494
			131	99.7494
			131	99.7494
12/05/2025	17:40:31.359	3		99.7562
			3	99.7562
			3	99.7562
12/05/2025	17:40:29.248	1		99.7424
			1	99.7424
			1	99.7424
12/05/2025	17:40:06.218	2		99.7542
			2	99.7542
			2	99.7542
12/05/2025	17:40:04.297	1		99.756
			1	99.756
			1	99.756
12/05/2025	17:40:04.199	1		99.756
			1	99.756
			1	99.756
12/05/2025	17:40:02.388	11		99.7591
			11	99.7591
			11	99.7591
12/05/2025	17:39:55.854	2		99.7751
			2	99.7751
			2	99.7751
12/05/2025	17:39:28.279	2		99.7712
			2	99.7712
			2	99.7712
12/05/2025	17:39:02.021	1		99.853
			1	99.853
			1	99.853
12/05/2025	17:38:21.386	10		99.6939
			10	99.6939
			10	99.6939
12/05/2025	17:37:40.134	5		99.6939
			5	99.6939
			5	99.6939
12/05/2025	17:37:33.921	6		99.8571
			6	99.8571
			6	99.8571
12/05/2025	17:37:01.248	1		99.851
			1	99.851
			1	99.851
12/05/2025	17:37:00.987	1		99.851
			1	99.851
			1	99.851
12/05/2025	17:36:48.923	4		99.8515
			4	99.8515
			4	99.8515
12/05/2025	17:36:24.259	11		99.8646
			11	99.8646
			11	99.8646
12/05/2025	17:35:43.827	17		99.6991
			17	99.6991
			17	99.6991
12/05/2025	17:35:11.846	1		99.8155
			1	99.8155
			1	99.8155
12/05/2025	17:34:59.233	3		99.8014
			3	99.8014
			3	99.8014
12/05/2025	17:34:41.746	3		99.8086
			3	99.8086
			3	99.8086
12/05/2025	17:34:11.760	2		99.6264
			2	99.6264
			2	99.6264
12/05/2025	17:34:11.663	25		99.7862
			25	99.7862
			25	99.7862
12/05/2025	17:33:45.812	15		99.6187
			15	99.6187
			15	99.6187
12/05/2025	17:33:29.484	1		99.8071
			1	99.8071
			1	99.8071
12/05/2025	17:32:47.839	3		99.6994
			3	99.6994
			3	99.6994
12/05/2025	17:32:14.517	3		99.8144
			1	99.8144
			2	99.8144
			3	99.8144
12/05/2025	17:31:52.062	1		99.8084
			1	99.8084
			1	99.8084
12/05/2025	17:31:29.919	4		99.6144
			4	99.6144
			2	99.6144
			2	99.6144
12/05/2025	17:30:54.559	11		99.6899
			11	99.6899
			11	99.6899
12/05/2025	17:30:43.794	5		99.6899
			5	99.6899
			5	99.6899
12/05/2025	17:30:39.874	4		99.7039
			4	99.7039
			4	99.7039
12/05/2025	17:30:13.733	225		99.6639
			225	99.6639
			225	99.6639
12/05/2025	17:30:10.096	6		99.6499
			6	99.6499
			6	99.6499
12/05/2025	17:29:58.731	3		99.6579
			3	99.6579
			3	99.6579
12/05/2025	17:29:38.110	3		99.6361
			3	99.6361
			3	99.6361
12/05/2025	17:29:14.682	2 000		99.6561
			2 000	99.6561
			2 000	99.6561
12/05/2025	17:29:08.927	2		99.6859
			2	99.6859
			2	99.6859
12/05/2025	17:29:07.926	12		99.6599
			12	99.6599
			12	99.6599
12/05/2025	17:29:03.389	3		99.6579
			3	99.6579
			3	99.6579
12/05/2025	17:28:58.769	2		99.6381
			2	99.6381
			2	99.6381
12/05/2025	17:28:39.658	3		99.6519
			3	99.6519
			3	99.6519
12/05/2025	17:28:21.246	1		99.6999
			1	99.6999
			1	99.6999
12/05/2025	17:28:02.723	5		99.6401
			5	99.6401
			5	99.6401
12/05/2025	17:27:53.067	7		99.6699
			7	99.6699
			7	99.6699
12/05/2025	17:27:40.686	2		99.6499
			2	99.6499
			2	99.6499
12/05/2025	17:27:30.225	1		99.6739
			1	99.6739
			1	99.6739
12/05/2025	17:27:26.616	10		99.6739
			10	99.6739
			10	99.6739
12/05/2025	17:27:25.600	1		99.6739
			1	99.6739
			1	99.6739
12/05/2025	17:26:53.602	1		99.6439
			1	99.6439
			1	99.6439
12/05/2025	17:25:57.950	1		99.5661
			1	99.5661
			1	99.5661
12/05/2025	17:25:32.180	1		99.6079
			1	99.6079
			1	99.6079
12/05/2025	17:25:04.578	4		99.6259
			4	99.6259
			4	99.6259
12/05/2025	17:25:02.064	11		99.6159
			11	99.6159
			11	99.6159
12/05/2025	17:24:47.875	3		99.5641
			3	99.5641
			3	99.5641
12/05/2025	17:24:41.541	3		99.6099
			3	99.6099
			3	99.6099
12/05/2025	17:24:38.618	6		99.6119
			6	99.6119
			6	99.6119
12/05/2025	17:23:40.836	1		99.5221
			1	99.5221
			1	99.5221
12/05/2025	17:23:33.832	2		99.5579
			2	99.5579
			2	99.5579
12/05/2025	17:23:33.389	2		99.5301
			2	99.5301
			2	99.5301
12/05/2025	17:23:10.245	4		99.5599
			4	99.5599
			4	99.5599
12/05/2025	17:22:53.431	11		99.5461
			11	99.5461
			11	99.5461
12/05/2025	17:22:36.124	6		99.5719
			6	99.5719
			6	99.5719
12/05/2025	17:22:29.683	1		99.5201
			1	99.5201
			1	99.5201
12/05/2025	17:22:27.372	4		99.5581
			4	99.5581
			4	99.5581
12/05/2025	17:22:12.177	6		99.5999
			6	99.5999
			6	99.5999
12/05/2025	17:22:05.438	1		99.6219
			1	99.6219
			1	99.6219
12/05/2025	17:21:47.328	1		99.6839
			1	99.6839
			1	99.6839
12/05/2025	17:21:36.255	1		99.6899
			1	99.6899
			1	99.6899
12/05/2025	17:21:30.821	1		99.6939
			1	99.6939
			1	99.6939
12/05/2025	17:21:29.814	23		99.6661
			23	99.6661
			23	99.6661
12/05/2025	17:21:12.199	5		99.6759
			5	99.6759
			5	99.6759
12/05/2025	17:20:59.926	5		99.6839
			5	99.6839
			5	99.6839
12/05/2025	17:20:51.979	3		99.6581
			3	99.6581
			3	99.6581
12/05/2025	17:20:31.721	1		99.6979
			1	99.6979
			1	99.6979
12/05/2025	17:20:23.082	5		99.7339
			5	99.7339
			5	99.7339
12/05/2025	17:19:29.539	6		99.7559
			6	99.7559
			6	99.7559
12/05/2025	17:19:15.263	1		99.7619
			1	99.7619
			1	99.7619
12/05/2025	17:19:05.808	2		99.7779
			2	99.7779
			2	99.7779
12/05/2025	17:18:23.854	1		99.6901
			1	99.6901
			1	99.6901
12/05/2025	17:18:22.241	8		99.6881
			8	99.6881
			8	99.6881
12/05/2025	17:17:49.245	3		99.7239
			3	99.7239
			3	99.7239
12/05/2025	17:17:42.697	3		99.6821
			3	99.6821
			3	99.6821
12/05/2025	17:17:26.704	2		99.7079
			2	99.7079
			2	99.7079
12/05/2025	17:17:20.067	6		99.7159
			6	99.7159
			6	99.7159
12/05/2025	17:17:10.310	1		99.70
			1	99.70
			1	99.70
12/05/2025	17:17:09.203	1		99.7119
			1	99.7119
			1	99.7119
12/05/2025	17:17:02.966	1		99.7179
			1	99.7179
			1	99.7179
12/05/2025	17:16:54.821	2		99.7199
			2	99.7199
			2	99.7199
12/05/2025	17:16:08.945	6		99.7141
			6	99.7141
			6	99.7141
12/05/2025	17:15:30.718	2		99.7519
			2	99.7519
			2	99.7519
12/05/2025	17:15:29.314	3		99.7559
			3	99.7559
			3	99.7559
12/05/2025	17:15:22.274	2		99.7679
			2	99.7679
			2	99.7679
12/05/2025	17:15:20.661	2		99.7699
			2	99.7699
			2	99.7699
12/05/2025	17:15:08.086	12		99.7679
			12	99.7679
			12	99.7679
12/05/2025	17:15:05.264	1		99.7259
			1	99.7259
			1	99.7259
12/05/2025	17:14:47.550	1		99.7219
			1	99.7219
			1	99.7219
12/05/2025	17:14:41.815	3		99.7319
			3	99.7319
			3	99.7319
12/05/2025	17:14:34.374	3		99.7061
			3	99.7061
			3	99.7061
12/05/2025	17:14:19.185	1		99.7539
			1	99.7539
			1	99.7539
12/05/2025	17:14:15.696	19		99.7181
			19	99.7181
			19	99.7181
12/05/2025	17:14:09.969	50		99.7619
			50	99.7619
			50	99.7619
12/05/2025	17:14:00.780	1		99.7719
			1	99.7719
			1	99.7719
12/05/2025	17:13:31.405	11		99.7599
			11	99.7599
			11	99.7599
12/05/2025	17:12:55.698	6		99.7579
			6	99.7579
			6	99.7579
12/05/2025	17:12:20.364	2 000		99.68
			2 000	99.68
			2 000	99.68
12/05/2025	17:12:15.553	13		99.6899
			13	99.6899
			13	99.6899
12/05/2025	17:12:01.961	1		99.7079
			1	99.7079
			1	99.7079
12/05/2025	17:11:22.633	3		99.6881
			3	99.6881
			3	99.6881
12/05/2025	17:11:18.007	2		99.6919
			2	99.6919
			2	99.6919
12/05/2025	17:11:13.182	3		99.6959
			3	99.6959
			3	99.6959
12/05/2025	17:11:04.837	5		99.7379
			5	99.7379
			5	99.7379
12/05/2025	17:10:40.084	11		99.7039
			11	99.7039
			11	99.7039
12/05/2025	17:10:38.780	1		99.6519
			1	99.6519
			1	99.6519
12/05/2025	17:10:32.842	4		99.6361
			4	99.6361
			4	99.6361
12/05/2025	17:09:55.718	2		99.6599
			2	99.6599
			2	99.6599
12/05/2025	17:09:41.863	2		99.6619
			2	99.6619
			2	99.6619
12/05/2025	17:09:40.924	1		99.6639
			1	99.6639
			1	99.6639
12/05/2025	17:09:34.303	6		99.6799
			6	99.6799
			6	99.6799
12/05/2025	17:09:03.386	2		99.7159
			2	99.7159
			2	99.7159
12/05/2025	17:08:14.989	2		99.6421
			2	99.6421
			2	99.6421
12/05/2025	17:07:53.965	267		99.6641
			267	99.6641
			267	99.6641
12/05/2025	17:07:31.829	1		99.6961
			1	99.6961
			1	99.6961
12/05/2025	17:07:04.146	6		99.6779
			6	99.6779
			6	99.6779
12/05/2025	17:07:03.642	11		99.6341
			11	99.6341
			11	99.6341
12/05/2025	17:06:49.764	498		99.6659
			498	99.6659
			498	99.6659
12/05/2025	17:05:52.615	5		99.7339
			5	99.7339
			5	99.7339
12/05/2025	17:05:23.846	6		99.7739
			6	99.7739
			6	99.7739
12/05/2025	17:04:44.304	22		99.8259
			22	99.8259
			22	99.8259
12/05/2025	17:04:23.196	1		99.7919
			1	99.7919
			1	99.7919
12/05/2025	17:04:05.889	6		99.7501
			6	99.7501
			6	99.7501
12/05/2025	17:04:01.565	5		99.7859
			5	99.7859
			5	99.7859
12/05/2025	17:03:51.004	2		99.7939
			2	99.7939
			2	99.7939
12/05/2025	17:03:49.095	1		99.7919
			1	99.7919
			1	99.7919
12/05/2025	17:03:40.240	21		99.7999
			21	99.7999
			21	99.7999
12/05/2025	17:03:29.783	16		99.7719
			16	99.7719
			16	99.7719
12/05/2025	17:02:55.964	1		99.7659
			1	99.7659
			1	99.7659
12/05/2025	17:02:55.666	1		99.7659
			1	99.7659
			1	99.7659
12/05/2025	17:02:08.169	1		99.7859
			1	99.7859
			1	99.7859
12/05/2025	17:02:06.259	3		99.7839
			3	99.7839
			3	99.7839
12/05/2025	17:01:19.392	6		99.7561
			6	99.7561
			6	99.7561
12/05/2025	17:01:12.351	1		99.7939
			1	99.7939
			1	99.7939
12/05/2025	17:01:00.684	1		99.7899
			1	99.7899
			1	99.7899
12/05/2025	17:00:55.658	3		99.7321
			3	99.7321
			3	99.7321
12/05/2025	17:00:28.890	2		99.8379
			2	99.8379
			2	99.8379
12/05/2025	17:00:27.482	5		99.7721
			5	99.7721
			5	99.7721
12/05/2025	16:59:58.819	1		99.7519
			1	99.7519
			1	99.7519
12/05/2025	16:59:56.105	11		99.7519
			11	99.7519
			11	99.7519
12/05/2025	16:59:04.497	16		99.7939
			16	99.7939
			16	99.7939
12/05/2025	16:59:04.099	7		99.7939
			7	99.7939
			7	99.7939
12/05/2025	16:58:58.464	2		99.7939
			2	99.7939
			2	99.7939
12/05/2025	16:58:33.411	3		99.7761
			3	99.7761
			1	99.7761
			2	99.7761
12/05/2025	16:58:22.646	2		99.8459
			2	99.8459
			2	99.8459
12/05/2025	16:58:11.988	1		99.8459
			1	99.8459
			1	99.8459
12/05/2025	16:57:53.628	2		99.8759
			2	99.8759
			2	99.8759
12/05/2025	16:57:34.064	5		99.8719
			5	99.8719
			5	99.8719
12/05/2025	16:57:23.910	3		99.8579
			3	99.8579
			3	99.8579
12/05/2025	16:57:06.609	2		99.9039
			2	99.9039
			2	99.9039
12/05/2025	16:56:45.082	2		99.8899
			2	99.8899
			2	99.8899
12/05/2025	16:56:44.490	40		99.8899
			40	99.8899
			40	99.8899
12/05/2025	16:56:38.949	1		99.8859
			1	99.8859
			1	99.8859
12/05/2025	16:55:41.393	4		99.8699
			4	99.8699
			4	99.8699
12/05/2025	16:55:28.320	11		99.8981
			11	99.8981
			11	99.8981
12/05/2025	16:55:23.086	8		99.9579
			8	99.9579
			8	99.9579
12/05/2025	16:55:05.681	3		99.9241
			3	99.9241
			3	99.9241
12/05/2025	16:55:03.668	72		99.9281
			72	99.9281
			72	99.9281
12/05/2025	16:54:56.424	3		99.9599
			3	99.9599
			3	99.9599
12/05/2025	16:54:48.073	2		99.9539
			2	99.9539
			2	99.9539
12/05/2025	16:54:38.853	450		99.9599
			450	99.9599
			450	99.9599
12/05/2025	16:54:04.606	1		99.9359
			1	99.9359
			1	99.9359
12/05/2025	16:53:42.871	15		99.8919
			15	99.8919
			15	99.8919
12/05/2025	16:53:40.160	5		99.8779
			5	99.8779
			5	99.8779
12/05/2025	16:53:35.832	4		99.8739
			4	99.8739
			4	99.8739
12/05/2025	16:53:24.463	3		99.8261
			3	99.8261
			3	99.8261
12/05/2025	16:53:15.101	6		99.8559
			6	99.8559
			6	99.8559
12/05/2025	16:53:06.237	1		99.8459
			1	99.8459
			1	99.8459
12/05/2025	16:52:45.911	2		99.8679
			2	99.8679
			2	99.8679
12/05/2025	16:52:16.224	3		99.8319
			3	99.8319
			3	99.8319
12/05/2025	16:51:48.977	1		99.7801
			1	99.7801
			1	99.7801
12/05/2025	16:51:41.823	5		99.7859
			5	99.7859
			5	99.7859
12/05/2025	16:51:10.736	7		99.8039
			7	99.8039
			7	99.8039
12/05/2025	16:50:43.478	20		99.7361
			20	99.7361
			20	99.7361
12/05/2025	16:50:18.233	1		99.7999
			1	99.7999
			1	99.7999
12/05/2025	16:49:56.119	66		99.7061
			66	99.7061
			66	99.7061

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: 99.7899 / Ask: 99.9497
Volume: 66 924
+4.21%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:21:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice