Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3561

3361

105.1732

Date	Time	Volume	Order Volume	Price
21/08/2025	21:35:17.150	1		105.1732
			1	105.1732
			1	105.1732
21/08/2025	21:32:08.682	38		105.177
			38	105.177
			38	105.177
21/08/2025	21:19:40.769	2		105.1708
			2	105.1708
			2	105.1708
21/08/2025	21:18:09.860	5		105.0933
			5	105.0933
			5	105.0933
21/08/2025	21:10:15.871	10		105.1243
			10	105.1243
			10	105.1243
21/08/2025	20:59:46.962	1		105.1963
			1	105.1963
			1	105.1963
21/08/2025	20:59:38.328	1		105.1932
			1	105.1932
			1	105.1932
21/08/2025	20:59:31.962	2		105.1918
			2	105.1918
			2	105.1918
21/08/2025	20:59:06.197	2		105.2005
			2	105.2005
			2	105.2005
21/08/2025	20:57:56.745	1		105.1868
			1	105.1868
			1	105.1868
21/08/2025	20:57:24.838	3		105.0701
			3	105.0701
			3	105.0701
21/08/2025	20:57:19.808	1		105.1945
			1	105.1945
			1	105.1945
21/08/2025	20:57:07.828	1		105.1818
			1	105.1818
			1	105.1818
21/08/2025	20:56:31.700	1		105.1799
			1	105.1799
			1	105.1799
21/08/2025	20:54:44.137	1		105.1502
			1	105.1502
			1	105.1502
21/08/2025	20:53:50.069	10		105.0618
			10	105.0618
			10	105.0618
21/08/2025	20:52:27.032	3		105.1402
			3	105.1402
			3	105.1402
21/08/2025	20:51:26.953	10		105.1124
			10	105.1124
			10	105.1124
21/08/2025	20:51:02.277	3		105.126
			3	105.126
			3	105.126
21/08/2025	20:48:36.095	1		105.0875
			1	105.0875
			1	105.0875
21/08/2025	20:48:32.315	1		104.9618
			1	104.9618
			1	104.9618
21/08/2025	20:48:06.558	1		105.0747
			1	105.0747
			1	105.0747
21/08/2025	20:47:55.185	2		104.95
			2	104.95
			2	104.95
21/08/2025	20:47:39.478	1		105.066
			1	105.066
			1	105.066
21/08/2025	20:45:01.656	1		104.9902
			1	104.9902
			1	104.9902
21/08/2025	20:44:20.895	4		105.091
			4	105.091
			4	105.091
21/08/2025	20:43:51.517	1		104.9763
			1	104.9763
			1	104.9763
21/08/2025	20:43:05.025	1		105.0073
			1	105.0073
			1	105.0073
21/08/2025	20:42:37.549	1		105.1119
			1	105.1119
			1	105.1119
21/08/2025	20:41:58.601	3		105.0186
			3	105.0186
			3	105.0186
21/08/2025	20:41:27.824	1		105.1301
			1	105.1301
			1	105.1301
21/08/2025	20:41:26.792	7		105.1301
			7	105.1301
			7	105.1301
21/08/2025	20:41:18.140	2		105.0273
			2	105.0273
			2	105.0273
21/08/2025	20:40:40.398	1		105.1595
			1	105.1595
			1	105.1595
21/08/2025	20:40:13.978	5		105.1434
			5	105.1434
			5	105.1434
21/08/2025	20:39:32.692	1		105.1452
			1	105.1452
			1	105.1452
21/08/2025	20:38:06.950	1		105.0187
			1	105.0187
			1	105.0187
21/08/2025	20:37:52.060	6		105.0133
			6	105.0133
			6	105.0133
21/08/2025	20:37:17.930	2		105.1116
			2	105.1116
			2	105.1116
21/08/2025	20:37:10.982	1		105.1184
			1	105.1184
			1	105.1184
21/08/2025	20:36:17.426	6		105.1101
			6	105.1101
			6	105.1101
21/08/2025	20:35:12.344	2		105.0978
			2	105.0978
			2	105.0978
21/08/2025	20:34:25.178	1		105.0805
			1	105.0805
			1	105.0805
21/08/2025	20:34:13.502	8		105.0768
			8	105.0768
			8	105.0768
21/08/2025	20:33:37.160	443		104.9613
			443	104.9613
			443	104.9613
21/08/2025	20:33:17.529	3		104.963
			3	104.963
			3	104.963
21/08/2025	20:32:40.304	9		105.0786
			9	105.0786
			9	105.0786
21/08/2025	20:32:15.334	1		105.0531
			1	105.0531
			1	105.0531
21/08/2025	20:32:03.372	29		105.054
			29	105.054
			29	105.054
21/08/2025	20:31:52.904	48		105.0491
			48	105.0491
			48	105.0491
21/08/2025	20:31:45.761	1		105.044
			1	105.044
			1	105.044
21/08/2025	20:29:45.170	2		105.0772
			2	105.0772
			2	105.0772
21/08/2025	20:29:11.659	3		104.9908
			3	104.9908
			3	104.9908
21/08/2025	20:29:02.899	1		105.1206
			1	105.1206
			1	105.1206
21/08/2025	20:28:37.641	1		105.1269
			1	105.1269
			1	105.1269
21/08/2025	20:27:59.493	1		105.1329
			1	105.1329
			1	105.1329
21/08/2025	20:26:10.398	3		105.0432
			3	105.0432
			3	105.0432
21/08/2025	20:25:47.954	2		105.1511
			2	105.1511
			2	105.1511
21/08/2025	20:25:22.690	1		105.1575
			1	105.1575
			1	105.1575
21/08/2025	20:24:51.698	1		105.1644
			1	105.1644
			1	105.1644
21/08/2025	20:24:25.330	2		105.1343
			2	105.1343
			2	105.1343
21/08/2025	20:24:05.107	5		105.0005
			5	105.0005
			5	105.0005
21/08/2025	20:23:56.552	1		105.1092
			1	105.1092
			1	105.1092
21/08/2025	20:23:37.940	1		105.021
			1	105.021
			1	105.021
21/08/2025	20:22:33.526	3		104.9994
			3	104.9994
			3	104.9994
21/08/2025	20:22:25.273	1		105.1228
			1	105.1228
			1	105.1228
21/08/2025	20:22:04.736	3		105.1219
			3	105.1219
			3	105.1219
21/08/2025	20:21:53.668	29		105.1291
			29	105.1291
			29	105.1291
21/08/2025	20:21:49.039	1		105.1351
			1	105.1351
			1	105.1351
21/08/2025	20:21:17.479	4		104.9926
			4	104.9926
			4	104.9926
21/08/2025	20:20:24.612	1		105.0209
			1	105.0209
			1	105.0209
21/08/2025	20:19:51.504	1		105.1391
			1	105.1391
			1	105.1391
21/08/2025	20:19:39.128	2		105.1323
			2	105.1323
			2	105.1323
21/08/2025	20:18:29.092	17		105.14
			17	105.14
			17	105.14
21/08/2025	20:17:39.880	3		105.0329
			3	105.0329
			3	105.0329
21/08/2025	20:17:37.060	3		105.1513
			3	105.1513
			3	105.1513
21/08/2025	20:17:21.059	2		105.1517
			2	105.1517
			2	105.1517
21/08/2025	20:17:04.763	20		105.1553
			20	105.1553
			20	105.1553
21/08/2025	20:17:01.238	5		105.0311
			5	105.0311
			5	105.0311
21/08/2025	20:16:04.184	176		105.1298
			176	105.1298
			176	105.1298
21/08/2025	20:15:11.844	3		105.1379
			3	105.1379
			3	105.1379
21/08/2025	20:13:55.345	7		105.0282
			7	105.0282
			7	105.0282
21/08/2025	20:13:46.994	2		105.0351
			2	105.0351
			2	105.0351
21/08/2025	20:10:30.038	6		104.9694
			6	104.9694
			6	104.9694
21/08/2025	20:09:59.636	1		105.0951
			1	105.0951
			1	105.0951
21/08/2025	20:09:31.460	1		105.084
			1	105.084
			1	105.084
21/08/2025	20:08:50.786	5		104.9746
			5	104.9746
			5	104.9746
21/08/2025	20:08:23.210	1		105.0683
			1	105.0683
			1	105.0683
21/08/2025	20:07:56.133	3		104.9732
			3	104.9732
			3	104.9732
21/08/2025	20:07:31.474	1		105.1126
			1	105.1126
			1	105.1126
21/08/2025	20:05:21.247	1		105.1192
			1	105.1192
			1	105.1192
21/08/2025	20:04:16.925	2		105.113
			2	105.113
			2	105.113
21/08/2025	20:04:01.834	1		105.1143
			1	105.1143
			1	105.1143
21/08/2025	20:03:50.260	55		104.9978
			55	104.9978
			55	104.9978
21/08/2025	20:03:34.055	2		104.9933
			2	104.9933
			2	104.9933
21/08/2025	20:03:04.670	2		105.1303
			2	105.1303
			2	105.1303
21/08/2025	20:02:23.402	1		105.1454
			1	105.1454
			1	105.1454
21/08/2025	20:02:10.691	2		105.1272
			2	105.1272
			2	105.1272
21/08/2025	20:01:35.990	7		105.0157
			7	105.0157
			7	105.0157
21/08/2025	20:00:24.136	3		104.9911
			3	104.9911
			3	104.9911
21/08/2025	19:59:44.960	2		104.992
			2	104.992
			2	104.992
21/08/2025	19:59:44.874	3		105.1076
			3	105.1076
			3	105.1076
21/08/2025	19:59:40.644	2		105.1008
			2	105.1008
			2	105.1008
21/08/2025	19:58:40.271	1		105.0777
			1	105.0777
			1	105.0777
21/08/2025	19:58:36.142	1		105.0663
			1	105.0663
			1	105.0663
21/08/2025	19:58:21.042	5		105.0649
			5	105.0649
			5	105.0649
21/08/2025	19:58:16.917	1		104.9484
			1	104.9484
			1	104.9484
21/08/2025	19:58:06.757	4		104.9439
			4	104.9439
			4	104.9439
21/08/2025	19:56:16.057	2		105.0846
			2	105.0846
			2	105.0846
21/08/2025	19:56:09.117	6		105.09
			6	105.09
			6	105.09
21/08/2025	19:55:41.042	3		104.9653
			3	104.9653
			3	104.9653
21/08/2025	19:55:09.842	1		105.0612
			1	105.0612
			1	105.0612
21/08/2025	19:54:50.920	1		105.0767
			1	105.0767
			1	105.0767
21/08/2025	19:53:53.552	2		105.0772
			2	105.0772
			2	105.0772
21/08/2025	19:52:18.550	1		105.0485
			1	105.0485
			1	105.0485
21/08/2025	19:52:16.439	1		105.0394
			1	105.0394
			1	105.0394
21/08/2025	19:52:14.122	1		104.9146
			1	104.9146
			1	104.9146
21/08/2025	19:51:41.839	2		105.0189
			2	105.0189
			2	105.0189
21/08/2025	19:51:25.944	2		105.0344
			2	105.0344
			2	105.0344
21/08/2025	19:50:32.305	1		105.091
			1	105.091
			1	105.091
21/08/2025	19:50:13.590	3		105.0791
			3	105.0791
			3	105.0791
21/08/2025	19:49:42.314	1		105.0901
			1	105.0901
			1	105.0901
21/08/2025	19:49:13.634	5		105.0064
			5	105.0064
			5	105.0064
21/08/2025	19:49:09.814	1		105.1225
			1	105.1225
			1	105.1225
21/08/2025	19:48:55.225	1		105.1206
			1	105.1206
			1	105.1206
21/08/2025	19:48:42.551	1		105.127
			1	105.127
			1	105.127
21/08/2025	19:47:53.664	3		104.9972
			3	104.9972
			3	104.9972
21/08/2025	19:47:46.822	2		105.1128
			2	105.1128
			2	105.1128
21/08/2025	19:47:21.572	1		105.0877
			1	105.0877
			1	105.0877
21/08/2025	19:46:45.650	1		105.0927
			1	105.0927
			1	105.0927
21/08/2025	19:46:30.865	5		105.0977
			5	105.0977
			5	105.0977
21/08/2025	19:45:40.071	1		104.9861
			1	104.9861
			1	104.9861
21/08/2025	19:45:15.325	2		105.0771
			2	105.0771
			2	105.0771
21/08/2025	19:43:39.255	1		105.0471
			1	105.0471
			1	105.0471
21/08/2025	19:43:33.917	1		104.936
			1	104.936
			1	104.936
21/08/2025	19:42:02.099	1		105.0866
			1	105.0866
			1	105.0866
21/08/2025	19:41:22.458	10		105.094
			10	105.094
			10	105.094
21/08/2025	19:40:31.344	1		105.0734
			1	105.0734
			1	105.0734
21/08/2025	19:40:01.999	4		105.0579
			4	105.0579
			4	105.0579
21/08/2025	19:39:05.886	1		105.0373
			1	105.0373
			1	105.0373
21/08/2025	19:38:02.700	3		104.9044
			3	104.9044
			3	104.9044
21/08/2025	19:37:31.717	2		105.0359
			2	105.0359
			2	105.0359
21/08/2025	19:37:24.573	20		105.0277
			20	105.0277
			20	105.0277
21/08/2025	19:35:32.415	16		104.8464
			16	104.8464
			16	104.8464
21/08/2025	19:34:56.100	1		104.9687
			1	104.9687
			1	104.9687
21/08/2025	19:34:55.998	1		104.9687
			1	104.9687
			1	104.9687
21/08/2025	19:34:50.268	3		104.9568
			3	104.9568
			3	104.9568
21/08/2025	19:34:33.755	1		104.96
			1	104.96
			1	104.96
21/08/2025	19:34:28.919	3		104.8369
			3	104.8369
			3	104.8369
21/08/2025	19:34:15.743	5		104.8355
			5	104.8355
			5	104.8355
21/08/2025	19:34:09.003	1		104.9377
			1	104.9377
			1	104.9377
21/08/2025	19:33:48.584	1		104.9363
			1	104.9363
			1	104.9363
21/08/2025	19:33:45.567	5		104.9367
			5	104.9367
			5	104.9367
21/08/2025	19:32:36.267	3		104.9011
			3	104.9011
			3	104.9011
21/08/2025	19:32:17.774	10		104.9244
			10	104.9244
			10	104.9244
21/08/2025	19:31:47.301	10		104.9372
			10	104.9372
			10	104.9372
21/08/2025	19:30:19.371	3		104.7638
			3	104.7638
			3	104.7638
21/08/2025	19:29:47.791	2		104.8801
			2	104.8801
			2	104.8801
21/08/2025	19:28:59.501	1		104.7616
			1	104.7616
			1	104.7616
21/08/2025	19:27:50.919	1		104.8391
			1	104.8391
			1	104.8391
21/08/2025	19:26:44.124	1		104.8048
			1	104.8048
			1	104.8048
21/08/2025	19:26:14.257	1		104.7874
			1	104.7874
			1	104.7874
21/08/2025	19:26:13.656	1		104.7832
			1	104.7832
			1	104.7832
21/08/2025	19:26:00.890	1		104.6758
			1	104.6758
			1	104.6758
21/08/2025	19:25:50.932	1		104.807
			1	104.807
			1	104.807
21/08/2025	19:25:47.310	3		104.6958
			3	104.6958
			3	104.6958
21/08/2025	19:25:46.607	3		104.8166
			3	104.8166
			3	104.8166
21/08/2025	19:25:14.223	1		104.8131
			1	104.8131
			1	104.8131
21/08/2025	19:24:57.421	1		104.8181
			1	104.8181
			1	104.8181
21/08/2025	19:24:52.596	1		104.8268
			1	104.8268
			1	104.8268
21/08/2025	19:24:48.276	1		104.8355
			1	104.8355
			1	104.8355
21/08/2025	19:24:42.036	1		104.8428
			1	104.8428
			1	104.8428
21/08/2025	19:23:47.440	2		104.6872
			2	104.6872
			2	104.6872
21/08/2025	19:23:36.986	1		104.8145
			1	104.8145
			1	104.8145
21/08/2025	19:23:26.032	2		104.8351
			2	104.8351
			2	104.8351
21/08/2025	19:23:17.172	3		104.7027
			3	104.7027
			2	104.7027
			1	104.7027
21/08/2025	19:23:06.211	1		104.8241
			1	104.8241
			1	104.8241
21/08/2025	19:22:04.061	48		104.8401
			48	104.8401
			48	104.8401
21/08/2025	19:22:01.650	5		104.8374
			5	104.8374
			5	104.8374
21/08/2025	19:21:12.073	7		104.8521
			7	104.8521
			7	104.8521
21/08/2025	19:21:04.128	1		104.8562
			1	104.8562
			1	104.8562
21/08/2025	19:20:49.450	1		104.8543
			1	104.8543
			1	104.8543
21/08/2025	19:20:34.862	2		104.8602
			2	104.8602
			2	104.8602
21/08/2025	19:20:33.251	22		104.8516
			22	104.8516
			22	104.8516
21/08/2025	19:20:09.517	3		104.7321
			3	104.7321
			3	104.7321
21/08/2025	19:19:48.090	1		104.842
			1	104.842
			1	104.842
21/08/2025	19:19:40.044	15		104.8379
			15	104.8379
			15	104.8379
21/08/2025	19:19:37.329	1		104.8402
			1	104.8402
			1	104.8402
21/08/2025	19:19:07.667	1		104.8521
			1	104.8521
			1	104.8521
21/08/2025	19:18:09.224	15		104.7444
			15	104.7444
			15	104.7444
21/08/2025	19:16:36.060	3		104.7234
			3	104.7234
			3	104.7234
21/08/2025	19:16:07.673	1		104.895
			1	104.895
			1	104.895
21/08/2025	19:15:59.526	2		104.8868
			2	104.8868
			2	104.8868
21/08/2025	19:15:37.494	3		104.9022
			3	104.9022
			3	104.9022
21/08/2025	19:15:03.986	1		104.8932
			1	104.8932
			1	104.8932
21/08/2025	19:13:36.325	1		104.9095
			1	104.9095
			1	104.9095
21/08/2025	19:13:33.711	1		104.9263
			1	104.9263
			1	104.9263
21/08/2025	19:13:20.734	1		104.9104
			1	104.9104
			1	104.9104
21/08/2025	19:12:55.280	3		104.9341
			3	104.9341
			3	104.9341
21/08/2025	19:12:33.049	1		104.9186
			1	104.9186
			1	104.9186
21/08/2025	19:12:19.971	3		104.8192
			3	104.8192
			3	104.8192
21/08/2025	19:12:19.267	3		104.8192
			3	104.8192
			3	104.8192
21/08/2025	19:12:11.416	10		104.9245
			10	104.9245
			10	104.9245
21/08/2025	19:12:09.807	21		104.9191
			21	104.9191
			21	104.9191
21/08/2025	19:11:47.565	3		104.7818
			3	104.7818
			3	104.7818
21/08/2025	19:11:42.935	1		104.8963
			1	104.8963
			1	104.8963
21/08/2025	19:11:31.564	1		104.8981
			1	104.8981
			1	104.8981
21/08/2025	19:11:16.972	1		104.9218
			1	104.9218
			1	104.9218
21/08/2025	19:10:52.123	1		104.821
			1	104.821
			1	104.821
21/08/2025	19:10:41.161	2		104.9734
			2	104.9734
			2	104.9734
21/08/2025	19:10:30.682	1		104.9771
			1	104.9771
			1	104.9771
21/08/2025	19:09:22.959	10		104.984
			10	104.984
			10	104.984
21/08/2025	19:08:17.255	1		104.9772
			1	104.9772
			1	104.9772
21/08/2025	19:08:11.623	1		104.8571
			1	104.8571
			1	104.8571
21/08/2025	19:07:24.539	3		105.0082
			3	105.0082
			3	105.0082
21/08/2025	19:07:14.073	1		104.9918
			1	104.9918
			1	104.9918
21/08/2025	19:06:06.399	2		104.9054
			2	104.9054
			2	104.9054
21/08/2025	19:05:27.426	2		104.914
			2	104.914
			2	104.914
21/08/2025	19:04:42.350	1		104.9641
			1	104.9641
			1	104.9641
21/08/2025	19:04:26.550	2		104.9651
			2	104.9651
			2	104.9651
21/08/2025	19:04:05.321	1		104.982
			1	104.982
			1	104.982
21/08/2025	19:03:44.294	2		104.9528
			2	104.9528
			2	104.9528
21/08/2025	19:03:21.750	3		104.8506
			3	104.8506
			3	104.8506
21/08/2025	19:02:30.428	3		104.8122
			3	104.8122
			3	104.8122
21/08/2025	19:02:25.491	20		104.9203
			20	104.9203
			20	104.9203
21/08/2025	19:02:14.823	10		104.9408
			10	104.9408
			10	104.9408
21/08/2025	19:02:13.056	10		104.9472
			10	104.9472
			10	104.9472
21/08/2025	19:01:18.589	1		104.986
			1	104.986
			1	104.986
21/08/2025	19:01:06.615	3		104.9824
			3	104.9824
			3	104.9824
21/08/2025	18:59:45.829	5		104.8376
			5	104.8376
			5	104.8376
21/08/2025	18:59:43.215	2		104.8335
			2	104.8335
			2	104.8335
21/08/2025	18:59:22.595	3		104.8308
			3	104.8308
			3	104.8308
21/08/2025	18:59:16.454	5		104.9607
			5	104.9607
			5	104.9607
21/08/2025	18:57:35.448	1		104.9356
			1	104.9356
			1	104.9356
21/08/2025	18:57:08.697	3		104.9493
			3	104.9493
			3	104.9493
21/08/2025	18:57:08.488	1		105.0649
			1	105.0649
			1	105.0649
21/08/2025	18:56:45.252	2		105.0932
			2	105.0932
			2	105.0932
21/08/2025	18:56:29.751	5		105.0968
			5	105.0968
			5	105.0968
21/08/2025	18:56:29.660	1		105.0968
			1	105.0968
			1	105.0968
21/08/2025	18:55:27.571	2		105.1502
			2	105.1502
			2	105.1502
21/08/2025	18:55:13.888	8		105.1621
			8	105.1621
			8	105.1621
21/08/2025	18:54:38.375	8		105.02
			8	105.02
			8	105.02
21/08/2025	18:53:15.684	3		105.1474
			3	105.1474
			3	105.1474
21/08/2025	18:53:12.464	1		105.1506
			1	105.1506
			1	105.1506
21/08/2025	18:53:07.435	3		105.0336
			3	105.0336
			3	105.0336
21/08/2025	18:52:28.994	3		105.1045
			3	105.1045
			3	105.1045
21/08/2025	18:52:21.651	1		105.1072
			1	105.1072
			1	105.1072
21/08/2025	18:51:27.505	2		105.1035
			2	105.1035
			2	105.1035
21/08/2025	18:48:35.505	2		105.046
			2	105.046
			2	105.046
21/08/2025	18:48:22.826	5		105.0568
			5	105.0568
			5	105.0568
21/08/2025	18:48:09.240	1		104.9369
			1	104.9369
			1	104.9369
21/08/2025	18:45:11.971	1		105.0912
			1	105.0912
			1	105.0912
21/08/2025	18:43:12.062	2		105.089
			2	105.089
			2	105.089
21/08/2025	18:43:09.344	1		105.1004
			1	105.1004
			1	105.1004
21/08/2025	18:42:57.576	1		104.9975
			1	104.9975
			1	104.9975
21/08/2025	18:42:46.404	4		105.1077
			4	105.1077
			4	105.1077
21/08/2025	18:41:23.888	1		105.1343
			1	105.1343
			1	105.1343
21/08/2025	18:41:19.162	8		105.0218
			8	105.0218
			8	105.0218
21/08/2025	18:40:31.763	3		105.0004
			3	105.0004
			3	105.0004
21/08/2025	18:40:11.036	39		105.1365
			39	105.1365
			39	105.1365
21/08/2025	18:39:50.305	2		105.1456
			2	105.1456
			2	105.1456
21/08/2025	18:39:49.305	5		105.142
			5	105.142
			5	105.142
21/08/2025	18:39:40.576	250		105.1424
			250	105.1424
			250	105.1424
21/08/2025	18:38:55.184	1		105.1109
			1	105.1109
			1	105.1109
21/08/2025	18:38:39.884	5		105.0917
			5	105.0917
			5	105.0917
21/08/2025	18:38:26.703	10		105.1159
			10	105.1159
			10	105.1159
21/08/2025	18:38:11.517	1		105.0986
			1	105.0986
			1	105.0986
21/08/2025	18:37:56.320	3		104.9679
			3	104.9679
			3	104.9679
21/08/2025	18:37:53.303	1		104.9647
			1	104.9647
			1	104.9647
21/08/2025	18:36:56.665	1		105.1015
			1	105.1015
			1	105.1015
21/08/2025	18:36:20.661	8		104.9503
			8	104.9503
			8	104.9503
21/08/2025	18:34:55.422	2		105.0709
			2	105.0709
			2	105.0709
21/08/2025	18:34:19.011	7		104.9407
			7	104.9407
			7	104.9407
21/08/2025	18:34:05.542	1		104.9526
			1	104.9526
			1	104.9526
21/08/2025	18:33:36.875	3		105.092
			3	105.092
			3	105.092
21/08/2025	18:32:41.613	1		105.1061
			1	105.1061
			1	105.1061
21/08/2025	18:32:31.249	1		104.9891
			1	104.9891
			1	104.9891
21/08/2025	18:31:54.321	10		105.0815
			10	105.0815
			10	105.0815
21/08/2025	18:31:31.989	2		105.0683
			2	105.0683
			2	105.0683
21/08/2025	18:30:54.768	1		105.1217
			1	105.1217
			1	105.1217
21/08/2025	18:30:53.033	4		105.1167
			4	105.1167
			4	105.1167
21/08/2025	18:30:52.958	10		105.1167
			10	105.1167
			10	105.1167
21/08/2025	18:29:59.929	3		104.9522
			3	104.9522
			3	104.9522
21/08/2025	18:29:32.159	1		105.0596
			1	105.0596
			1	105.0596
21/08/2025	18:29:14.943	1		105.0596
			1	105.0596
			1	105.0596
21/08/2025	18:28:47.372	1		105.0568
			1	105.0568
			1	105.0568
21/08/2025	18:28:11.460	1		105.0322
			1	105.0322
			1	105.0322
21/08/2025	18:27:23.370	3		104.954
			3	104.954
			3	104.954
21/08/2025	18:27:02.338	1		105.0573
			1	105.0573
			1	105.0573
21/08/2025	18:26:17.558	2		105.1138
			2	105.1138
			2	105.1138
21/08/2025	18:26:10.011	1		105.1266
			1	105.1266
			1	105.1266
21/08/2025	18:25:34.091	5		105.1458
			5	105.1458
			5	105.1458
21/08/2025	18:25:32.379	2		105.1408
			2	105.1408
			2	105.1408
21/08/2025	18:25:13.162	2		105.1248
			2	105.1248
			2	105.1248
21/08/2025	18:24:34.530	2		105.1341
			2	105.1341
			2	105.1341
21/08/2025	18:24:19.225	1		105.0271
			1	105.0271
			1	105.0271
21/08/2025	18:22:18.790	3		105.0266
			3	105.0266
			3	105.0266
21/08/2025	18:21:59.174	2		105.1149
			2	105.1149
			2	105.1149
21/08/2025	18:20:42.527	3		104.9856
			3	104.9856
			3	104.9856
21/08/2025	18:20:35.282	3		105.1017
			3	105.1017
			3	105.1017
21/08/2025	18:20:20.701	5		105.1039
			5	105.1039
			5	105.1039
21/08/2025	18:19:38.852	3		105.145
			3	105.145
			3	105.145
21/08/2025	18:19:22.451	2		105.1468
			2	105.1468
			2	105.1468
21/08/2025	18:19:14.496	6		105.1377
			6	105.1377
			6	105.1377
21/08/2025	18:19:05.638	1		105.1504
			1	105.1504
			1	105.1504
21/08/2025	18:19:03.223	89		105.0335
			89	105.0335
			89	105.0335
21/08/2025	18:18:25.383	1		105.1408
			1	105.1408
			1	105.1408
21/08/2025	18:17:47.086	2		105.1724
			2	105.1724
			2	105.1724
21/08/2025	18:17:34.979	1		105.1696
			1	105.1696
			1	105.1696
21/08/2025	18:17:12.638	4		105.0634
			4	105.0634
			4	105.0634
21/08/2025	18:16:53.960	2		105.067
			2	105.067
			2	105.067
21/08/2025	18:16:45.971	5		105.0656
			5	105.0656
			5	105.0656
21/08/2025	18:16:43.559	1		105.1805
			1	105.1805
			1	105.1805
21/08/2025	18:15:36.362	2		105.0668
			2	105.0668
			2	105.0668
21/08/2025	18:15:20.868	6		105.1546
			6	105.1546
			6	105.1546
21/08/2025	18:15:15.939	1		105.048
			1	105.048
			1	105.048
21/08/2025	18:15:12.725	1		105.173
			1	105.173
			1	105.173
21/08/2025	18:14:32.282	1		105.054
			1	105.054
			1	105.054
21/08/2025	18:14:21.656	1		105.1661
			1	105.1661
			1	105.1661
21/08/2025	18:13:08.212	1		105.1322
			1	105.1322
			1	105.1322
21/08/2025	18:12:04.681	600		105.0752
			600	105.0752
			600	105.0752
21/08/2025	18:11:55.864	2		105.0784
			2	105.0784
			2	105.0784
21/08/2025	18:11:30.787	1		105.0899
			1	105.0899
			1	105.0899
21/08/2025	18:11:12.887	29		105.1021
			29	105.1021
			29	105.1021
21/08/2025	18:10:34.054	1		104.982
			1	104.982
			1	104.982
21/08/2025	18:09:29.169	2		105.0108
			2	105.0108
			2	105.0108
21/08/2025	18:09:07.037	1		105.1182
			1	105.1182
			1	105.1182
21/08/2025	18:07:40.224	2		105.1291
			2	105.1291
			2	105.1291
21/08/2025	18:06:27.584	6		105.0862
			6	105.0862
			6	105.0862
21/08/2025	18:06:13.470	14		104.9652
			14	104.9652
			14	104.9652
21/08/2025	18:05:54.279	1		105.0821
			1	105.0821
			1	105.0821
21/08/2025	18:05:18.051	4		104.9761
			4	104.9761
			4	104.9761
21/08/2025	18:05:05.369	3		105.0967
			3	105.0967
			3	105.0967

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: 105.045 / Ask: 105.1608
Volume: 17 316
+0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
21/08/2025 @ 21:37:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice