Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2944

2635

95.9299

Date	Time	Volume	Order Volume	Price
09/05/2025	17:01:13.493	1		95.9299
			1	95.9299
			1	95.9299
09/05/2025	17:00:29.220	1		95.8641
			1	95.8641
			1	95.8641
09/05/2025	16:59:56.724	2		95.8879
			2	95.8879
			2	95.8879
09/05/2025	16:59:32.674	3		95.8919
			3	95.8919
			3	95.8919
09/05/2025	16:58:42.766	1		95.9179
			1	95.9179
			1	95.9179
09/05/2025	16:58:39.748	3		95.8821
			3	95.8821
			3	95.8821
09/05/2025	16:58:33.210	3		95.9099
			3	95.9099
			3	95.9099
09/05/2025	16:58:02.909	2		95.8819
			2	95.8819
			2	95.8819
09/05/2025	16:57:55.964	1		95.9239
			1	95.9239
			1	95.9239
09/05/2025	16:57:51.336	3		95.9499
			3	95.9499
			3	95.9499
09/05/2025	16:56:22.264	1		95.7561
			1	95.7561
			1	95.7561
09/05/2025	16:55:50.477	3		95.7481
			3	95.7481
			3	95.7481
09/05/2025	16:55:41.228	2		95.7659
			2	95.7659
			2	95.7659
09/05/2025	16:55:16.357	4		95.8159
			4	95.8159
			4	95.8159
09/05/2025	16:54:50.689	3		95.7519
			3	95.7519
			3	95.7519
09/05/2025	16:54:43.039	1		95.6861
			1	95.6861
			1	95.6861
09/05/2025	16:54:37.002	105		95.7139
			105	95.7139
			105	95.7139
09/05/2025	16:54:21.205	88		95.7139
			88	95.7139
			88	95.7139
09/05/2025	16:53:43.061	450		95.8379
			450	95.8379
			450	95.8379
09/05/2025	16:53:42.979	3		95.8101
			3	95.8101
			3	95.8101
09/05/2025	16:53:36.160	209		95.8319
			209	95.8319
			209	95.8319
09/05/2025	16:53:16.211	1		95.8779
			1	95.8779
			1	95.8779
09/05/2025	16:53:13.798	2		95.8779
			2	95.8779
			2	95.8779
09/05/2025	16:53:12.286	3		95.8799
			3	95.8799
			3	95.8799
09/05/2025	16:52:51.554	6		95.8799
			6	95.8799
			6	95.8799
09/05/2025	16:52:48.936	1		95.8739
			1	95.8739
			1	95.8739
09/05/2025	16:52:30.734	2		95.8839
			2	95.8839
			2	95.8839
09/05/2025	16:52:19.562	3		95.8281
			3	95.8281
			3	95.8281
09/05/2025	16:51:36.495	1		95.8539
			1	95.8539
			1	95.8539
09/05/2025	16:51:31.057	21		95.8439
			21	95.8439
			21	95.8439
09/05/2025	16:50:39.633	11		95.7799
			11	95.7799
			11	95.7799
09/05/2025	16:50:39.140	1		95.7581
			1	95.7581
			1	95.7581
09/05/2025	16:50:37.217	2		95.7859
			2	95.7859
			2	95.7859
09/05/2025	16:50:30.479	1		95.7659
			1	95.7659
			1	95.7659
09/05/2025	16:50:11.668	3		95.7161
			3	95.7161
			3	95.7161
09/05/2025	16:49:58.680	1		95.7759
			1	95.7759
			1	95.7759
09/05/2025	16:49:50.020	3		95.7759
			3	95.7759
			3	95.7759
09/05/2025	16:49:37.946	5		95.7759
			5	95.7759
			5	95.7759
09/05/2025	16:48:36.362	1		95.7039
			1	95.7039
			1	95.7039
09/05/2025	16:48:02.239	1		95.6839
			1	95.6839
			1	95.6839
09/05/2025	16:48:01.337	3		95.6381
			3	95.6381
			3	95.6381
09/05/2025	16:47:57.908	2		95.6441
			2	95.6441
			2	95.6441
09/05/2025	16:47:48.550	1		95.6779
			1	95.6779
			1	95.6779
09/05/2025	16:47:47.546	1		95.6899
			1	95.6899
			1	95.6899
09/05/2025	16:47:18.965	2		95.7119
			2	95.7119
			2	95.7119
09/05/2025	16:47:18.462	4		95.70
			4	95.70
			4	95.70
09/05/2025	16:47:15.341	1		95.7159
			1	95.7159
			1	95.7159
09/05/2025	16:47:02.852	3		95.7279
			3	95.7279
			3	95.7279
09/05/2025	16:46:59.431	1		95.7299
			1	95.7299
			1	95.7299
09/05/2025	16:46:46.551	3		95.7399
			3	95.7399
			3	95.7399
09/05/2025	16:45:41.049	3		95.7639
			3	95.7639
			3	95.7639
09/05/2025	16:45:36.117	2		95.7301
			2	95.7301
			2	95.7301
09/05/2025	16:45:24.140	1		95.7599
			1	95.7599
			1	95.7599
09/05/2025	16:45:02.601	6		95.7579
			6	95.7579
			6	95.7579
09/05/2025	16:44:58.278	5		95.7459
			5	95.7459
			5	95.7459
09/05/2025	16:44:27.986	3		95.6561
			3	95.6561
			3	95.6561
09/05/2025	16:44:08.063	2		95.6639
			2	95.6639
			2	95.6639
09/05/2025	16:44:07.664	1		95.6639
			1	95.6639
			1	95.6639
09/05/2025	16:43:53.278	1		95.6639
			1	95.6639
			1	95.6639
09/05/2025	16:43:34.866	3		95.6419
			3	95.6419
			3	95.6419
09/05/2025	16:43:01.059	4		95.6701
			4	95.6701
			4	95.6701
09/05/2025	16:42:45.661	2		95.6099
			2	95.6099
			2	95.6099
09/05/2025	16:42:33.850	3		95.5719
			3	95.5719
			3	95.5719
09/05/2025	16:42:29.870	1		95.5799
			1	95.5799
			1	95.5799
09/05/2025	16:42:11.466	3		95.5539
			3	95.5539
			3	95.5539
09/05/2025	16:41:53.446	4		95.5599
			4	95.5599
			4	95.5599
09/05/2025	16:41:41.167	1		95.5899
			1	95.5899
			1	95.5899
09/05/2025	16:41:23.956	1		95.5939
			1	95.5939
			1	95.5939
09/05/2025	16:41:03.933	1		95.5959
			1	95.5959
			1	95.5959
09/05/2025	16:40:42.002	1		95.5401
			1	95.5401
			1	95.5401
09/05/2025	16:40:18.559	1		95.5119
			1	95.5119
			1	95.5119
09/05/2025	16:40:06.481	3		95.4881
			3	95.4881
			3	95.4881
09/05/2025	16:39:59.944	2		95.5419
			2	95.5419
			2	95.5419
09/05/2025	16:39:45.751	2		95.5419
			2	95.5419
			2	95.5419
09/05/2025	16:39:41.328	3		95.5439
			3	95.5439
			3	95.5439
09/05/2025	16:39:36.597	3		95.5419
			3	95.5419
			3	95.5419
09/05/2025	16:39:29.559	1		95.5339
			1	95.5339
			1	95.5339
09/05/2025	16:38:37.243	4		95.4541
			4	95.4541
			4	95.4541
09/05/2025	16:38:23.960	3		95.5119
			3	95.5119
			3	95.5119
09/05/2025	16:38:10.171	3		95.4799
			3	95.4799
			3	95.4799
09/05/2025	16:38:05.931	124		95.50
			100	95.50
			124	95.50
			5	95.50
			19	95.50
09/05/2025	16:38:04.734	9		95.5119
			9	95.5119
			9	95.5119
09/05/2025	16:38:03.226	251		95.5159
			251	95.5159
			251	95.5159
09/05/2025	16:37:15.740	1		95.5061
			1	95.5061
			1	95.5061
09/05/2025	16:37:09.000	1		95.5399
			1	95.5399
			1	95.5399
09/05/2025	16:37:04.471	2		95.5279
			2	95.5279
			2	95.5279
09/05/2025	16:36:57.724	2		95.5419
			2	95.5419
			2	95.5419
09/05/2025	16:36:25.418	3		95.5061
			3	95.5061
			3	95.5061
09/05/2025	16:36:06.705	46		95.5481
			46	95.5481
			46	95.5481
09/05/2025	16:35:52.513	2		95.5441
			2	95.5441
			2	95.5441
09/05/2025	16:35:51.808	1		95.5739
			1	95.5739
			1	95.5739
09/05/2025	16:35:44.761	3		95.6039
			3	95.6039
			3	95.6039
09/05/2025	16:35:38.925	5		95.5179
			5	95.5179
			5	95.5179
09/05/2025	16:35:37.514	3		95.5179
			3	95.5179
			3	95.5179
09/05/2025	16:35:31.174	79		95.5001
			79	95.5001
			79	95.5001
09/05/2025	16:35:19.866	50		95.60
			50	95.60
			50	95.60
09/05/2025	16:35:18.792	31		95.6079
			31	95.6079
			31	95.6079
09/05/2025	16:35:03.291	21		95.6201
			21	95.6201
			21	95.6201
09/05/2025	16:34:49.305	6		95.6399
			6	95.6399
			6	95.6399
09/05/2025	16:34:42.967	7		95.6061
			7	95.6061
			7	95.6061
09/05/2025	16:34:18.314	32		95.6559
			32	95.6559
			32	95.6559
09/05/2025	16:34:09.959	3		95.6561
			3	95.6561
			3	95.6561
09/05/2025	16:33:49.430	3		95.7159
			3	95.7159
			3	95.7159
09/05/2025	16:33:40.066	2		95.7159
			2	95.7159
			2	95.7159
09/05/2025	16:33:32.817	2		95.7159
			2	95.7159
			2	95.7159
09/05/2025	16:33:26.181	3		95.6801
			3	95.6801
			3	95.6801
09/05/2025	16:33:24.872	4		95.7259
			4	95.7259
			4	95.7259
09/05/2025	16:33:17.318	6		95.7279
			6	95.7279
			6	95.7279
09/05/2025	16:32:45.321	11		95.7279
			11	95.7279
			11	95.7279
09/05/2025	16:32:26.598	5		95.7199
			5	95.7199
			5	95.7199
09/05/2025	16:32:16.840	2		95.7359
			2	95.7359
			2	95.7359
09/05/2025	16:31:58.288	16		95.7279
			16	95.7279
			16	95.7279
09/05/2025	16:31:58.215	4		95.6881
			4	95.6881
			4	95.6881
09/05/2025	16:31:56.906	1		95.7279
			1	95.7279
			1	95.7279
09/05/2025	16:31:49.159	1		95.7239
			1	95.7239
			1	95.7239
09/05/2025	16:31:34.363	3		95.7139
			3	95.7139
			3	95.7139
09/05/2025	16:31:33.456	3		95.7159
			3	95.7159
			3	95.7159
09/05/2025	16:31:12.934	5		95.7659
			5	95.7659
			5	95.7659
09/05/2025	16:30:52.197	10		95.7261
			10	95.7261
			10	95.7261
09/05/2025	16:30:51.595	2		95.7659
			2	95.7659
			2	95.7659
09/05/2025	16:30:24.860	6		95.7359
			6	95.7359
			6	95.7359
09/05/2025	16:30:06.924	11		95.7179
			11	95.7179
			11	95.7179
09/05/2025	16:29:50.621	3		95.6641
			3	95.6641
			3	95.6641
09/05/2025	16:29:34.824	2		95.6639
			2	95.6639
			2	95.6639
09/05/2025	16:29:23.451	1		95.6379
			1	95.6379
			1	95.6379
09/05/2025	16:29:20.529	31		95.6479
			31	95.6479
			31	95.6479
09/05/2025	16:27:39.908	3		95.6001
			3	95.6001
			3	95.6001
09/05/2025	16:27:38.498	1		95.6359
			1	95.6359
			1	95.6359
09/05/2025	16:27:21.057	26		95.70
			26	95.70
			26	95.70
09/05/2025	16:27:07.715	4		95.7359
			4	95.7359
			4	95.7359
09/05/2025	16:26:40.618	12		95.7519
			12	95.7519
			12	95.7519
09/05/2025	16:26:30.478	1		95.7639
			1	95.7639
			1	95.7639
09/05/2025	16:26:10.052	11		95.8499
			11	95.8499
			11	95.8499
09/05/2025	16:26:03.911	9		95.8262
			9	95.8262
			9	95.8262
09/05/2025	16:25:56.370	2		95.8779
			2	95.8779
			2	95.8779
09/05/2025	16:25:29.804	3		95.8581
			3	95.8581
			3	95.8581
09/05/2025	16:25:16.799	3		95.9039
			3	95.9039
			3	95.9039
09/05/2025	16:24:49.354	105		95.8939
			105	95.8939
			105	95.8939
09/05/2025	16:24:40.100	1		95.8959
			1	95.8959
			1	95.8959
09/05/2025	16:24:25.602	1		95.9059
			1	95.9059
			1	95.9059
09/05/2025	16:24:12.826	1		95.9399
			1	95.9399
			1	95.9399
09/05/2025	16:24:08.506	1		95.9399
			1	95.9399
			1	95.9399
09/05/2025	16:24:05.087	3		95.8581
			1	95.8581
			2	95.8581
			3	95.8581
09/05/2025	16:23:42.936	5		95.9579
			5	95.9579
			5	95.9579
09/05/2025	16:23:42.736	4		95.9579
			4	95.9579
			4	95.9579
09/05/2025	16:23:37.407	110		95.95
			5	95.95
			110	95.95
			105	95.95
09/05/2025	16:23:07.668	52		95.9519
			52	95.9519
			52	95.9519
09/05/2025	16:22:56.661	1		95.9919
			1	95.9919
			1	95.9919
09/05/2025	16:22:53.230	1		95.9859
			1	95.9859
			1	95.9859
09/05/2025	16:21:53.246	3		96.0181
			3	96.0181
			3	96.0181
09/05/2025	16:21:49.715	11		96.0539
			11	96.0539
			11	96.0539
09/05/2025	16:21:17.621	27		96.0159
			27	96.0159
			27	96.0159
09/05/2025	16:21:12.994	105		96.0159
			105	96.0159
			105	96.0159
09/05/2025	16:21:10.378	1		96.0159
			1	96.0159
			1	96.0159
09/05/2025	16:21:10.278	4		95.9821
			4	95.9821
			4	95.9821
09/05/2025	16:20:49.638	1		96.0039
			1	96.0039
			1	96.0039
09/05/2025	16:20:45.916	2		96.0119
			2	96.0119
			2	96.0119
09/05/2025	16:20:41.085	2		95.9979
			2	95.9979
			2	95.9979
09/05/2025	16:20:12.907	8		96.00
			5	96.00
			8	96.00
			1	96.00
			2	96.00
09/05/2025	16:19:55.591	1		96.0919
			1	96.0919
			1	96.0919
09/05/2025	16:19:54.431	4		96.0919
			4	96.0919
			4	96.0919
09/05/2025	16:19:07.096	35		96.1221
			35	96.1221
			35	96.1221
09/05/2025	16:19:02.674	8		96.1061
			8	96.1061
			8	96.1061
09/05/2025	16:18:30.976	200		96.1419
			200	96.1419
			200	96.1419
09/05/2025	16:16:49.839	1		96.2219
			1	96.2219
			1	96.2219
09/05/2025	16:16:46.519	5		96.1861
			5	96.1861
			5	96.1861
09/05/2025	16:16:42.807	1		96.2219
			1	96.2219
			1	96.2219
09/05/2025	16:16:33.969	1		96.2199
			1	96.2199
			1	96.2199
09/05/2025	16:16:04.658	3		96.1959
			3	96.1959
			3	96.1959
09/05/2025	16:15:27.017	1		96.2279
			1	96.2279
			1	96.2279
09/05/2025	16:15:22.793	2		96.2399
			2	96.2399
			2	96.2399
09/05/2025	16:14:55.917	3		96.2259
			3	96.2259
			3	96.2259
09/05/2025	16:13:54.526	3		96.1921
			3	96.1921
			3	96.1921
09/05/2025	16:13:30.669	1		96.2499
			1	96.2499
			1	96.2499
09/05/2025	16:13:03.599	3		96.2579
			3	96.2579
			3	96.2579
09/05/2025	16:12:28.978	11		96.2859
			11	96.2859
			11	96.2859
09/05/2025	16:12:24.748	1		96.3259
			1	96.3259
			1	96.3259
09/05/2025	16:12:15.494	1		96.3139
			1	96.3139
			1	96.3139
09/05/2025	16:11:45.003	3		96.2441
			3	96.2441
			3	96.2441
09/05/2025	16:11:39.867	1		96.2999
			1	96.2999
			1	96.2999
09/05/2025	16:11:37.333	1		96.2999
			1	96.2999
			1	96.2999
09/05/2025	16:10:56.914	1		96.3559
			1	96.3559
			1	96.3559
09/05/2025	16:10:56.388	103		96.3559
			103	96.3559
			103	96.3559
09/05/2025	16:10:40.313	1		96.3241
			1	96.3241
			1	96.3241
09/05/2025	16:10:36.391	1		96.3599
			1	96.3599
			1	96.3599
09/05/2025	16:10:17.684	8		96.3419
			8	96.3419
			8	96.3419
09/05/2025	16:09:13.895	2		96.3719
			2	96.3719
			2	96.3719
09/05/2025	16:08:55.868	4		96.3481
			4	96.3481
			4	96.3481
09/05/2025	16:08:35.432	9		96.3539
			9	96.3539
			9	96.3539
09/05/2025	16:08:34.032	1		96.3241
			1	96.3241
			1	96.3241
09/05/2025	16:08:30.304	4		96.3539
			4	96.3539
			4	96.3539
09/05/2025	16:08:22.963	3		96.3321
			3	96.3321
			3	96.3321
09/05/2025	16:08:16.424	4		96.3539
			4	96.3539
			4	96.3539
09/05/2025	16:08:01.136	1		96.3439
			1	96.3439
			1	96.3439
09/05/2025	16:07:22.496	3		96.3719
			3	96.3719
			3	96.3719
09/05/2025	16:06:05.620	1		96.3139
			1	96.3139
			1	96.3139
09/05/2025	16:05:59.887	1		96.2979
			1	96.2979
			1	96.2979
09/05/2025	16:05:49.428	1		96.3039
			1	96.3039
			1	96.3039
09/05/2025	16:05:47.511	7		96.2621
			7	96.2621
			7	96.2621
09/05/2025	16:05:17.733	11		96.3721
			11	96.3721
			11	96.3721
09/05/2025	16:04:46.255	1		96.3999
			1	96.3999
			1	96.3999
09/05/2025	16:04:40.798	3		96.3561
			3	96.3561
			3	96.3561
09/05/2025	16:04:33.865	5		96.3819
			5	96.3819
			5	96.3819
09/05/2025	16:04:29.232	1		96.3639
			1	96.3639
			1	96.3639
09/05/2025	16:04:22.816	103		96.3939
			103	96.3939
			103	96.3939
09/05/2025	16:04:15.442	4		96.3959
			4	96.3959
			4	96.3959
09/05/2025	16:03:55.815	3		96.4079
			3	96.4079
			3	96.4079
09/05/2025	16:03:19.982	1		96.4021
			1	96.4021
			1	96.4021
09/05/2025	16:03:02.375	1		96.4279
			1	96.4279
			1	96.4279
09/05/2025	16:03:01.971	1		96.4279
			1	96.4279
			1	96.4279
09/05/2025	16:02:31.988	3		96.3921
			3	96.3921
			3	96.3921
09/05/2025	16:02:27.154	2		96.4259
			2	96.4259
			2	96.4259
09/05/2025	16:02:16.494	312		96.4219
			312	96.4219
			312	96.4219
09/05/2025	16:02:05.013	7		96.4219
			7	96.4219
			7	96.4219
09/05/2025	16:01:49.316	312		96.4419
			312	96.4419
			312	96.4419
09/05/2025	16:01:04.649	4		96.3781
			4	96.3781
			4	96.3781
09/05/2025	16:00:45.740	5		96.4239
			5	96.4239
			5	96.4239
09/05/2025	16:00:41.513	2		96.4139
			2	96.4139
			2	96.4139
09/05/2025	16:00:32.061	1		96.4159
			1	96.4159
			1	96.4159
09/05/2025	16:00:22.311	100		96.39
			100	96.39
			100	96.39
09/05/2025	16:00:00.794	15		96.3939
			15	96.3939
			15	96.3939
09/05/2025	15:59:56.851	9		96.3959
			9	96.3959
			9	96.3959
09/05/2025	15:59:32.908	47		96.3939
			47	96.3939
			47	96.3939
09/05/2025	15:59:27.070	1		96.3681
			1	96.3681
			1	96.3681
09/05/2025	15:59:04.532	2		96.4139
			2	96.4139
			2	96.4139
09/05/2025	15:58:58.188	1		96.4039
			1	96.4039
			1	96.4039
09/05/2025	15:58:48.926	3		96.3741
			3	96.3741
			3	96.3741
09/05/2025	15:58:32.234	1		96.3639
			1	96.3639
			1	96.3639
09/05/2025	15:58:23.794	1		96.3499
			1	96.3499
			1	96.3499
09/05/2025	15:57:50.483	1		96.3499
			1	96.3499
			1	96.3499
09/05/2025	15:57:43.742	1		96.3419
			1	96.3419
			1	96.3419
09/05/2025	15:57:22.213	3		96.2821
			3	96.2821
			3	96.2821
09/05/2025	15:57:11.743	1		96.2959
			1	96.2959
			1	96.2959
09/05/2025	15:55:51.956	7		96.3199
			7	96.3199
			7	96.3199
09/05/2025	15:55:38.073	2		96.2861
			2	96.2861
			2	96.2861
09/05/2025	15:55:13.926	3		96.3399
			3	96.3399
			3	96.3399
09/05/2025	15:54:51.990	1		96.2701
			1	96.2701
			1	96.2701
09/05/2025	15:54:37.406	1		96.2281
			1	96.2281
			1	96.2281
09/05/2025	15:54:36.802	3		96.2619
			3	96.2619
			3	96.2619
09/05/2025	15:53:53.036	10		96.2179
			10	96.2179
			10	96.2179
09/05/2025	15:53:52.534	2		96.2179
			2	96.2179
			2	96.2179
09/05/2025	15:53:51.936	1		96.2179
			1	96.2179
			1	96.2179
09/05/2025	15:53:47.307	4		96.1901
			4	96.1901
			4	96.1901
09/05/2025	15:53:33.023	2		96.1681
			2	96.1681
			2	96.1681
09/05/2025	15:53:21.757	5		96.1541
			5	96.1541
			5	96.1541
09/05/2025	15:53:20.048	2		96.1759
			2	96.1759
			2	96.1759
09/05/2025	15:53:01.742	1		96.2019
			1	96.2019
			1	96.2019
09/05/2025	15:52:46.752	4		96.2039
			4	96.2039
			4	96.2039
09/05/2025	15:52:38.604	1		96.2359
			1	96.2359
			1	96.2359
09/05/2025	15:52:10.901	15		96.2379
			15	96.2379
			15	96.2379
09/05/2025	15:51:58.555	3		96.2659
			3	96.2659
			3	96.2659
09/05/2025	15:51:37.219	3		96.2441
			3	96.2441
			3	96.2441
09/05/2025	15:51:30.282	2		96.2819
			2	96.2819
			2	96.2819
09/05/2025	15:51:24.864	1		96.2479
			1	96.2479
			1	96.2479
09/05/2025	15:51:22.138	1		96.2439
			1	96.2439
			1	96.2439
09/05/2025	15:51:05.033	3		96.2579
			3	96.2579
			3	96.2579
09/05/2025	15:50:53.474	3		96.2381
			3	96.2381
			3	96.2381
09/05/2025	15:50:10.288	3		96.2519
			3	96.2519
			3	96.2519
09/05/2025	15:49:37.392	2		96.2599
			2	96.2599
			2	96.2599
09/05/2025	15:48:42.738	3		96.2361
			3	96.2361
			3	96.2361
09/05/2025	15:48:40.518	6		96.2659
			6	96.2659
			6	96.2659
09/05/2025	15:48:36.088	149		96.2499
			149	96.2499
			149	96.2499
09/05/2025	15:48:34.885	1		96.2459
			1	96.2459
			1	96.2459
09/05/2025	15:48:26.130	10		96.2321
			10	96.2321
			10	96.2321
09/05/2025	15:48:10.630	7		96.2779
			7	96.2779
			7	96.2779
09/05/2025	15:47:46.890	1		96.2439
			1	96.2439
			1	96.2439
09/05/2025	15:47:24.433	5		96.2939
			5	96.2939
			5	96.2939
09/05/2025	15:46:51.193	3		96.2521
			3	96.2521
			3	96.2521
09/05/2025	15:46:42.745	3		96.2919
			3	96.2919
			3	96.2919
09/05/2025	15:46:31.159	3		96.2499
			3	96.2499
			3	96.2499
09/05/2025	15:46:15.855	2		96.2679
			2	96.2679
			2	96.2679
09/05/2025	15:46:08.831	1		96.2539
			1	96.2539
			1	96.2539
09/05/2025	15:45:40.819	10		96.2619
			10	96.2619
			10	96.2619
09/05/2025	15:45:20.788	1		96.1641
			1	96.1641
			1	96.1641
09/05/2025	15:45:15.453	12		96.2039
			12	96.2039
			12	96.2039
09/05/2025	15:45:09.115	11		96.2119
			11	96.2119
			11	96.2119
09/05/2025	15:44:50.977	10		96.2119
			10	96.2119
			10	96.2119
09/05/2025	15:44:36.129	104		96.2339
			104	96.2339
			104	96.2339
09/05/2025	15:44:13.670	2		96.2339
			2	96.2339
			2	96.2339
09/05/2025	15:44:03.894	3		96.2421
			3	96.2421
			3	96.2421
09/05/2025	15:43:57.762	2		96.2999
			2	96.2999
			2	96.2999
09/05/2025	15:43:53.639	7		96.2999
			7	96.2999
			7	96.2999
09/05/2025	15:43:31.490	6		96.3219
			6	96.3219
			6	96.3219
09/05/2025	15:43:21.231	3		96.2621
			3	96.2621
			3	96.2621
09/05/2025	15:43:17.105	1		96.3059
			1	96.3059
			1	96.3059
09/05/2025	15:42:45.996	1		96.3439
			1	96.3439
			1	96.3439
09/05/2025	15:42:45.795	4		96.3439
			4	96.3439
			4	96.3439
09/05/2025	15:42:44.893	2		96.3499
			2	96.3499
			2	96.3499
09/05/2025	15:42:24.156	2		96.3639
			2	96.3639
			2	96.3639
09/05/2025	15:42:12.980	21		96.3699
			21	96.3699
			21	96.3699
09/05/2025	15:41:55.978	3		96.2981
			3	96.2981
			3	96.2981
09/05/2025	15:41:50.654	1		96.3819
			1	96.3819
			1	96.3819
09/05/2025	15:41:37.656	21		96.3659
			21	96.3659
			21	96.3659
09/05/2025	15:41:30.813	11		96.3659
			11	96.3659
			11	96.3659
09/05/2025	15:41:01.395	11		96.3419
			11	96.3419
			11	96.3419
09/05/2025	15:40:53.275	3		96.3519
			3	96.3519
			3	96.3519
09/05/2025	15:40:36.373	11		96.3219
			11	96.3219
			11	96.3219
09/05/2025	15:40:32.348	1		96.3179
			1	96.3179
			1	96.3179
09/05/2025	15:39:56.514	1		96.3859
			1	96.3859
			1	96.3859
09/05/2025	15:39:48.864	8		96.3681
			8	96.3681
			8	96.3681
09/05/2025	15:39:29.747	2		96.3999
			2	96.3999
			2	96.3999
09/05/2025	15:39:26.324	6		96.3999
			6	96.3999
			6	96.3999
09/05/2025	15:39:18.581	2		96.4119
			2	96.4119
			2	96.4119
09/05/2025	15:39:05.348	3		96.3979
			3	96.3979
			3	96.3979
09/05/2025	15:39:05.295	1		96.3979
			1	96.3979
			1	96.3979
09/05/2025	15:39:02.374	2		96.3939
			2	96.3939
			2	96.3939
09/05/2025	15:39:00.365	1		96.3959
			1	96.3959
			1	96.3959
09/05/2025	15:38:54.833	3		96.4019
			3	96.4019
			3	96.4019
09/05/2025	15:38:36.111	1		96.4159
			1	96.4159
			1	96.4159
09/05/2025	15:38:21.819	1		96.4299
			1	96.4299
			1	96.4299
09/05/2025	15:37:41.754	1		96.4399
			1	96.4399
			1	96.4399
09/05/2025	15:37:28.171	5		96.3881
			5	96.3881
			5	96.3881
09/05/2025	15:36:43.598	10		96.3501
			10	96.3501
			10	96.3501
09/05/2025	15:36:02.243	3		96.3841
			3	96.3841
			3	96.3841
09/05/2025	15:35:48.455	1		96.4099
			1	96.4099
			1	96.4099
09/05/2025	15:35:46.946	3		96.4099
			3	96.4099
			3	96.4099
09/05/2025	15:35:16.259	1		96.4139
			1	96.4139
			1	96.4139
09/05/2025	15:34:25.540	1		96.3779
			1	96.3779
			1	96.3779
09/05/2025	15:33:02.691	1		96.3879
			1	96.3879
			1	96.3879
09/05/2025	15:32:59.458	8		96.3879
			8	96.3879
			8	96.3879
09/05/2025	15:32:52.963	4		96.4239
			4	96.4239
			4	96.4239
09/05/2025	15:32:42.699	1		96.4239
			1	96.4239
			1	96.4239
09/05/2025	15:32:05.876	3		96.3161
			3	96.3161
			3	96.3161
09/05/2025	15:31:50.585	2		96.3479
			2	96.3479
			2	96.3479
09/05/2025	15:31:33.579	11		96.3799
			11	96.3799
			11	96.3799
09/05/2025	15:31:22.710	6		96.3739
			6	96.3739
			6	96.3739
09/05/2025	15:31:09.222	3		96.3739
			3	96.3739
			3	96.3739
09/05/2025	15:30:51.400	1		96.4099
			1	96.4099
			1	96.4099
09/05/2025	15:30:33.488	4		96.3819
			4	96.3819
			4	96.3819
09/05/2025	15:30:31.172	1		96.3759
			1	96.3759
			1	96.3759
09/05/2025	15:29:43.705	26		96.2839
			26	96.2839
			26	96.2839
09/05/2025	15:29:42.373	3		96.2362
			3	96.2362
			3	96.2362

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: 95.8981 / Ask: 95.9379
Volume: 20 013
-0.41%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 17:01:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice