Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2703

2311

99.064

Date	Time	Volume	Order Volume	Price
12/05/2025	15:56:13.695	3		99.064
			3	99.064
			3	99.064
12/05/2025	15:56:09.573	9		99.104
			9	99.104
			9	99.104
12/05/2025	15:56:08.570	32		99.038
			32	99.038
			32	99.038
12/05/2025	15:56:03.501	15		99.08
			15	99.08
			15	99.08
12/05/2025	15:55:23.772	30		99.076
			30	99.076
			30	99.076
12/05/2025	15:55:01.762	15		99.09
			15	99.09
			15	99.09
12/05/2025	15:54:41.848	6		99.224
			6	99.224
			6	99.224
12/05/2025	15:53:40.812	1		99.186
			1	99.186
			1	99.186
12/05/2025	15:53:37.068	6		99.144
			6	99.144
			6	99.144
12/05/2025	15:53:35.465	3		99.102
			3	99.102
			3	99.102
12/05/2025	15:53:16.853	10		99.148
			10	99.148
			10	99.148
12/05/2025	15:53:09.058	43		99.116
			43	99.116
			43	99.116
12/05/2025	15:52:36.831	3		99.092
			3	99.092
			3	99.092
12/05/2025	15:52:12.201	1		99.086
			1	99.086
			1	99.086
12/05/2025	15:51:59.429	46		99.066
			46	99.066
			46	99.066
12/05/2025	15:51:49.907	5		99.05
			5	99.05
			5	99.05
12/05/2025	15:51:47.253	1		99.066
			1	99.066
			1	99.066
12/05/2025	15:51:28.440	5		99.138
			5	99.138
			5	99.138
12/05/2025	15:51:11.444	3		99.084
			3	99.084
			3	99.084
12/05/2025	15:50:54.947	3		99.05
			3	99.05
			3	99.05
12/05/2025	15:49:58.219	11		99.04
			11	99.04
			11	99.04
12/05/2025	15:49:53.025	1		99.012
			1	99.012
			1	99.012
12/05/2025	15:49:52.985	2		99.062
			2	99.062
			2	99.062
12/05/2025	15:49:00.790	52		98.872
			52	98.872
			52	98.872
12/05/2025	15:48:50.559	30		98.922
			30	98.922
			30	98.922
12/05/2025	15:48:32.131	3		98.906
			3	98.906
			3	98.906
12/05/2025	15:47:45.856	5		98.92
			5	98.92
			5	98.92
12/05/2025	15:46:43.274	5		98.862
			5	98.862
			5	98.862
12/05/2025	15:46:35.726	2		98.934
			2	98.934
			2	98.934
12/05/2025	15:46:18.285	4		98.966
			4	98.966
			4	98.966
12/05/2025	15:46:18.222	2		98.926
			2	98.926
			2	98.926
12/05/2025	15:46:04.836	3		99.056
			3	99.056
			3	99.056
12/05/2025	15:45:58.500	1		98.944
			1	98.944
			1	98.944
12/05/2025	15:45:37.492	1		99.02
			1	99.02
			1	99.02
12/05/2025	15:45:03.600	3		98.956
			3	98.956
			3	98.956
12/05/2025	15:44:54.340	2		98.934
			2	98.934
			2	98.934
12/05/2025	15:44:42.976	203		98.94
			203	98.94
			203	98.94
12/05/2025	15:44:41.683	1		98.94
			1	98.94
			1	98.94
12/05/2025	15:44:18.225	1		98.932
			1	98.932
			1	98.932
12/05/2025	15:43:53.101	2		98.962
			2	98.962
			2	98.962
12/05/2025	15:43:27.835	4		98.908
			4	98.908
			4	98.908
12/05/2025	15:43:17.115	15		98.908
			15	98.908
			15	98.908
12/05/2025	15:43:12.948	2		98.922
			2	98.922
			2	98.922
12/05/2025	15:43:09.428	16		98.828
			16	98.828
			16	98.828
12/05/2025	15:43:07.918	2		98.91
			2	98.91
			2	98.91
12/05/2025	15:42:59.268	2		98.91
			2	98.91
			2	98.91
12/05/2025	15:42:41.559	13		98.902
			13	98.902
			13	98.902
12/05/2025	15:42:41.463	1		98.902
			1	98.902
			1	98.902
12/05/2025	15:42:40.355	4		98.844
			4	98.844
			4	98.844
12/05/2025	15:42:34.038	2		98.904
			2	98.904
			2	98.904
12/05/2025	15:42:16.617	1		98.868
			1	98.868
			1	98.868
12/05/2025	15:42:09.780	6		98.938
			6	98.938
			6	98.938
12/05/2025	15:41:53.280	1		99.024
			1	99.024
			1	99.024
12/05/2025	15:41:44.327	11		99.026
			11	99.026
			11	99.026
12/05/2025	15:41:07.908	1		99.034
			1	99.034
			1	99.034
12/05/2025	15:40:44.869	1		98.998
			1	98.998
			1	98.998
12/05/2025	15:40:35.819	1		98.966
			1	98.966
			1	98.966
12/05/2025	15:40:20.019	27		98.88
			27	98.88
			27	98.88
12/05/2025	15:40:00.202	188		98.968
			188	98.968
			188	98.968
12/05/2025	15:39:53.356	11		98.93
			11	98.93
			11	98.93
12/05/2025	15:39:36.862	16		98.958
			16	98.958
			16	98.958
12/05/2025	15:39:07.895	1		98.98
			1	98.98
			1	98.98
12/05/2025	15:38:33.377	9		98.996
			9	98.996
			9	98.996
12/05/2025	15:38:10.839	1		98.966
			1	98.966
			1	98.966
12/05/2025	15:38:05.513	26		98.966
			26	98.966
			26	98.966
12/05/2025	15:37:58.470	5		98.914
			5	98.914
			5	98.914
12/05/2025	15:37:54.042	1		98.98
			1	98.98
			1	98.98
12/05/2025	15:37:52.535	3		98.896
			3	98.896
			3	98.896
12/05/2025	15:37:45.331	30		99.00
			30	99.00
			30	99.00
12/05/2025	15:37:40.859	2		99.014
			2	99.014
			2	99.014
12/05/2025	15:37:35.731	11		98.906
			11	98.906
			11	98.906
12/05/2025	15:37:28.686	1		99.00
			1	99.00
			1	99.00
12/05/2025	15:37:16.215	3		99.014
			3	99.014
			3	99.014
12/05/2025	15:37:01.879	43		98.93
			43	98.93
			43	98.93
12/05/2025	15:36:54.182	1		98.986
			1	98.986
			1	98.986
12/05/2025	15:36:53.891	3		98.986
			3	98.986
			3	98.986
12/05/2025	15:36:36.270	2		99.012
			2	99.012
			2	99.012
12/05/2025	15:36:25.208	2		98.96
			2	98.96
			2	98.96
12/05/2025	15:36:17.140	1		98.99
			1	98.99
			1	98.99
12/05/2025	15:35:32.514	1		98.95
			1	98.95
			1	98.95
12/05/2025	15:35:29.364	2		98.954
			2	98.954
			2	98.954
12/05/2025	15:35:27.235	3		98.884
			3	98.884
			3	98.884
12/05/2025	15:35:27.043	2		98.928
			2	98.928
			2	98.928
12/05/2025	15:35:14.574	2		98.952
			2	98.952
			2	98.952
12/05/2025	15:35:07.556	10		98.928
			10	98.928
			10	98.928
12/05/2025	15:34:36.841	8		99.034
			8	99.034
			8	99.034
12/05/2025	15:34:33.665	1		98.996
			1	98.996
			1	98.996
12/05/2025	15:34:30.707	5		99.048
			5	99.048
			5	99.048
12/05/2025	15:34:29.721	48		99.052
			48	99.052
			48	99.052
12/05/2025	15:34:29.497	1		99.052
			1	99.052
			1	99.052
12/05/2025	15:34:14.508	5		99.11
			5	99.11
			5	99.11
12/05/2025	15:34:02.636	20		99.034
			20	99.034
			20	99.034
12/05/2025	15:33:36.482	1		99.052
			1	99.052
			1	99.052
12/05/2025	15:33:30.584	300		99.064
			300	99.064
			300	99.064
12/05/2025	15:32:59.154	6		99.064
			6	99.064
			6	99.064
12/05/2025	15:32:13.855	34		99.00
			34	99.00
			1	99.00
			3	99.00
			25	99.00
			5	99.00
12/05/2025	15:32:09.255	1		99.012
			1	99.012
			1	99.012
12/05/2025	15:31:32.222	11		99.114
			11	99.114
			11	99.114
12/05/2025	15:31:22.764	3		99.10
			3	99.10
			3	99.10
12/05/2025	15:30:55.195	1		99.308
			1	99.308
			1	99.308
12/05/2025	15:30:38.196	1		99.384
			1	99.384
			1	99.384
12/05/2025	15:29:47.190	5		99.472
			5	99.472
			5	99.472
12/05/2025	15:29:37.933	18		99.454
			18	99.454
			18	99.454
12/05/2025	15:29:33.624	1		99.456
			1	99.456
			1	99.456
12/05/2025	15:29:18.120	93		99.458
			93	99.458
			93	99.458
12/05/2025	15:28:59.907	3		99.396
			3	99.396
			3	99.396
12/05/2025	15:28:52.862	1		99.446
			1	99.446
			1	99.446
12/05/2025	15:28:38.884	10		99.454
			10	99.454
			10	99.454
12/05/2025	15:27:35.824	13		99.502
			13	99.502
			13	99.502
12/05/2025	15:27:23.046	2		99.368
			2	99.368
			2	99.368
12/05/2025	15:27:03.325	1		99.416
			1	99.416
			1	99.416
12/05/2025	15:26:52.264	1		99.404
			1	99.404
			1	99.404
12/05/2025	15:26:11.708	15		99.366
			15	99.366
			15	99.366
12/05/2025	15:25:25.250	6		99.398
			6	99.398
			6	99.398
12/05/2025	15:25:04.332	2		99.37
			2	99.37
			2	99.37
12/05/2025	15:24:58.068	45		99.432
			45	99.432
			45	99.432
12/05/2025	15:23:59.671	5		99.384
			5	99.384
			5	99.384
12/05/2025	15:23:37.549	629		99.366
			629	99.366
			629	99.366
12/05/2025	15:22:01.012	10		99.388
			10	99.388
			10	99.388
12/05/2025	15:21:45.081	4		99.338
			4	99.338
			4	99.338
12/05/2025	15:21:28.183	1		99.368
			1	99.368
			1	99.368
12/05/2025	15:20:58.507	4		99.362
			4	99.362
			4	99.362
12/05/2025	15:20:15.561	1		99.372
			1	99.372
			1	99.372
12/05/2025	15:19:04.749	23		99.378
			23	99.378
			23	99.378
12/05/2025	15:18:07.211	10		99.382
			10	99.382
			10	99.382
12/05/2025	15:16:44.745	100		99.474
			100	99.474
			100	99.474
12/05/2025	15:16:16.464	25		99.468
			25	99.468
			25	99.468
12/05/2025	15:15:27.866	10		99.518
			10	99.518
			10	99.518
12/05/2025	15:14:21.560	2		99.384
			2	99.384
			2	99.384
12/05/2025	15:14:11.892	2		99.428
			2	99.428
			2	99.428
12/05/2025	15:14:08.671	21		99.454
			21	99.454
			21	99.454
12/05/2025	15:14:05.249	8		99.454
			8	99.454
			8	99.454
12/05/2025	15:13:51.917	39		99.462
			39	99.462
			39	99.462
12/05/2025	15:13:44.618	1		99.408
			1	99.408
			1	99.408
12/05/2025	15:13:35.160	1		99.456
			1	99.456
			1	99.456
12/05/2025	15:13:23.689	1		99.406
			1	99.406
			1	99.406
12/05/2025	15:12:46.867	3		99.382
			3	99.382
			3	99.382
12/05/2025	15:12:45.912	6		99.382
			6	99.382
			6	99.382
12/05/2025	15:12:37.105	3		99.404
			3	99.404
			3	99.404
12/05/2025	15:11:42.071	3		99.378
			3	99.378
			3	99.378
12/05/2025	15:11:16.823	3		99.348
			3	99.348
			3	99.348
12/05/2025	15:11:11.388	3		99.394
			3	99.394
			3	99.394
12/05/2025	15:11:08.971	10		99.406
			10	99.406
			10	99.406
12/05/2025	15:10:31.431	87		99.366
			87	99.366
			87	99.366
12/05/2025	15:10:14.232	1		99.288
			1	99.288
			1	99.288
12/05/2025	15:09:41.168	9		99.31
			9	99.31
			9	99.31
12/05/2025	15:08:50.598	1		99.344
			1	99.344
			1	99.344
12/05/2025	15:08:11.361	1		99.314
			1	99.314
			1	99.314
12/05/2025	15:08:07.409	16		99.274
			16	99.274
			16	99.274
12/05/2025	15:07:07.012	22		99.32
			22	99.32
			22	99.32
12/05/2025	15:06:47.969	1		99.346
			1	99.346
			1	99.346
12/05/2025	15:06:38.205	10		99.38
			10	99.38
			10	99.38
12/05/2025	15:06:18.886	5		99.416
			5	99.416
			5	99.416
12/05/2025	15:06:14.362	11		99.426
			11	99.426
			11	99.426
12/05/2025	15:04:52.795	1		99.464
			1	99.464
			1	99.464
12/05/2025	15:04:41.629	5		99.474
			5	99.474
			5	99.474
12/05/2025	15:03:57.382	3		99.446
			3	99.446
			3	99.446
12/05/2025	15:03:31.336	51		99.478
			51	99.478
			51	99.478
12/05/2025	15:02:44.745	2		99.496
			2	99.496
			2	99.496
12/05/2025	15:02:41.524	4		99.496
			4	99.496
			4	99.496
12/05/2025	15:02:37.398	1		99.516
			1	99.516
			1	99.516
12/05/2025	15:02:33.773	2		99.616
			2	99.616
			2	99.616
12/05/2025	15:01:47.104	1		99.544
			1	99.544
			1	99.544
12/05/2025	15:01:31.302	2		99.53
			2	99.53
			2	99.53
12/05/2025	15:01:12.745	7		99.59
			7	99.59
			7	99.59
12/05/2025	15:01:08.271	30		99.548
			30	99.548
			30	99.548
12/05/2025	15:00:33.994	1		99.512
			1	99.512
			1	99.512
12/05/2025	15:00:29.340	2		99.522
			2	99.522
			2	99.522
12/05/2025	15:00:28.535	1		99.522
			1	99.522
			1	99.522
12/05/2025	15:00:17.466	2		99.518
			2	99.518
			2	99.518
12/05/2025	14:59:49.391	22		99.456
			22	99.456
			22	99.456
12/05/2025	14:59:37.730	1		99.474
			1	99.474
			1	99.474
12/05/2025	14:59:18.712	100		99.488
			100	99.488
			100	99.488
12/05/2025	14:58:57.563	100		99.48
			100	99.48
			100	99.48
12/05/2025	14:58:19.662	5		99.436
			5	99.436
			5	99.436
12/05/2025	14:58:19.460	1		99.46
			1	99.46
			1	99.46
12/05/2025	14:58:17.719	150		99.46
			150	99.46
			150	99.46
12/05/2025	14:58:10.323	3		99.464
			3	99.464
			3	99.464
12/05/2025	14:57:58.540	3		99.47
			3	99.47
			3	99.47
12/05/2025	14:57:55.422	1		99.478
			1	99.478
			1	99.478
12/05/2025	14:57:22.420	1		99.51
			1	99.51
			1	99.51
12/05/2025	14:57:00.383	3		99.504
			3	99.504
			3	99.504
12/05/2025	14:56:43.592	3		99.472
			3	99.472
			3	99.472
12/05/2025	14:56:41.074	2		99.522
			2	99.522
			2	99.522
12/05/2025	14:56:01.738	1		99.526
			1	99.526
			1	99.526
12/05/2025	14:55:47.745	2		99.506
			2	99.506
			2	99.506
12/05/2025	14:55:39.598	32		99.484
			32	99.484
			32	99.484
12/05/2025	14:55:32.351	1		99.534
			1	99.534
			1	99.534
12/05/2025	14:55:14.544	11		99.506
			11	99.506
			11	99.506
12/05/2025	14:54:30.995	1		99.514
			1	99.514
			1	99.514
12/05/2025	14:53:31.252	1		99.484
			1	99.484
			1	99.484
12/05/2025	14:53:29.439	1		99.49
			1	99.49
			1	99.49
12/05/2025	14:52:51.018	1		99.462
			1	99.462
			1	99.462
12/05/2025	14:52:37.332	6		99.456
			6	99.456
			6	99.456
12/05/2025	14:51:57.644	4		99.46
			4	99.46
			4	99.46
12/05/2025	14:51:57.515	1		99.458
			1	99.458
			1	99.458
12/05/2025	14:51:47.155	1		99.468
			1	99.468
			1	99.468
12/05/2025	14:51:44.943	3		99.478
			3	99.478
			3	99.478
12/05/2025	14:51:11.852	1		99.446
			1	99.446
			1	99.446
12/05/2025	14:50:18.241	11		99.414
			11	99.414
			11	99.414
12/05/2025	14:49:37.699	11		99.348
			11	99.348
			11	99.348
12/05/2025	14:49:19.687	2		99.364
			2	99.364
			2	99.364
12/05/2025	14:47:51.063	3		99.328
			3	99.328
			3	99.328
12/05/2025	14:47:44.327	1		99.366
			1	99.366
			1	99.366
12/05/2025	14:47:37.987	1		99.388
			1	99.388
			1	99.388
12/05/2025	14:47:21.190	6		99.38
			6	99.38
			6	99.38
12/05/2025	14:47:17.372	1		99.382
			1	99.382
			1	99.382
12/05/2025	14:46:32.100	3		99.328
			3	99.328
			3	99.328
12/05/2025	14:46:26.066	3		99.378
			3	99.378
			3	99.378
12/05/2025	14:46:12.889	3		99.366
			3	99.366
			3	99.366
12/05/2025	14:45:58.806	11		99.41
			11	99.41
			11	99.41
12/05/2025	14:45:18.892	8		99.386
			8	99.386
			8	99.386
12/05/2025	14:44:54.760	12		99.43
			12	99.43
			12	99.43
12/05/2025	14:44:51.810	1		99.428
			1	99.428
			1	99.428
12/05/2025	14:44:44.971	26		99.456
			26	99.456
			26	99.456
12/05/2025	14:44:43.660	1		99.456
			1	99.456
			1	99.456
12/05/2025	14:44:40.339	30		99.458
			30	99.458
			30	99.458
12/05/2025	14:44:23.949	1		99.438
			1	99.438
			1	99.438
12/05/2025	14:44:03.892	19		99.44
			19	99.44
			19	99.44
12/05/2025	14:42:57.136	5		99.47
			5	99.47
			5	99.47
12/05/2025	14:41:41.277	3		99.466
			3	99.466
			3	99.466
12/05/2025	14:41:15.926	1		99.496
			1	99.496
			1	99.496
12/05/2025	14:41:10.297	6		99.476
			6	99.476
			6	99.476
12/05/2025	14:40:38.499	3		99.48
			3	99.48
			3	99.48
12/05/2025	14:40:27.845	1		99.528
			1	99.528
			1	99.528
12/05/2025	14:38:23.921	3		99.53
			3	99.53
			3	99.53
12/05/2025	14:38:23.621	1		99.53
			1	99.53
			1	99.53
12/05/2025	14:38:21.912	1		99.534
			1	99.534
			1	99.534
12/05/2025	14:38:13.971	4		99.544
			4	99.544
			4	99.544
12/05/2025	14:37:33.515	2		99.618
			2	99.618
			2	99.618
12/05/2025	14:37:30.797	11		99.618
			11	99.618
			11	99.618
12/05/2025	14:37:30.394	2		99.618
			2	99.618
			2	99.618
12/05/2025	14:37:19.630	2		99.604
			2	99.604
			2	99.604
12/05/2025	14:37:05.552	1		99.634
			1	99.634
			1	99.634
12/05/2025	14:36:26.202	1		99.592
			1	99.592
			1	99.592
12/05/2025	14:36:07.189	1		99.64
			1	99.64
			1	99.64
12/05/2025	14:35:45.457	3		99.60
			3	99.60
			3	99.60
12/05/2025	14:35:20.500	5		99.656
			5	99.656
			5	99.656
12/05/2025	14:34:58.365	250		99.664
			250	99.664
			250	99.664
12/05/2025	14:34:43.786	2		99.66
			2	99.66
			2	99.66
12/05/2025	14:34:32.900	12		99.702
			12	99.702
			12	99.702
12/05/2025	14:33:04.687	1		99.704
			1	99.704
			1	99.704
12/05/2025	14:33:00.675	126		99.684
			126	99.684
			126	99.684
12/05/2025	14:32:29.073	1		99.688
			1	99.688
			1	99.688
12/05/2025	14:32:10.564	6		99.726
			6	99.726
			6	99.726
12/05/2025	14:31:59.400	1		99.674
			1	99.674
			1	99.674
12/05/2025	14:31:41.490	21		99.736
			21	99.736
			21	99.736
12/05/2025	14:30:10.031	3		99.766
			3	99.766
			3	99.766
12/05/2025	14:29:50.708	2		99.778
			2	99.778
			2	99.778
12/05/2025	14:29:42.460	11		99.778
			11	99.778
			11	99.778
12/05/2025	14:29:30.843	1		99.778
			1	99.778
			1	99.778
12/05/2025	14:29:25.958	2		99.778
			2	99.778
			2	99.778
12/05/2025	14:29:20.015	4		99.736
			4	99.736
			4	99.736
12/05/2025	14:29:06.738	1		99.736
			1	99.736
			1	99.736
12/05/2025	14:29:03.114	1		99.778
			1	99.778
			1	99.778
12/05/2025	14:28:51.751	1		99.778
			1	99.778
			1	99.778
12/05/2025	14:28:28.814	1		99.768
			1	99.768
			1	99.768
12/05/2025	14:28:01.347	1		99.786
			1	99.786
			1	99.786
12/05/2025	14:27:21.008	30		99.754
			30	99.754
			30	99.754
12/05/2025	14:26:50.185	150		99.746
			150	99.746
			150	99.746
12/05/2025	14:26:32.898	11		99.70
			11	99.70
			11	99.70
12/05/2025	14:26:31.506	1		99.738
			1	99.738
			1	99.738
12/05/2025	14:25:45.539	1		99.734
			1	99.734
			1	99.734
12/05/2025	14:25:06.554	7		99.734
			7	99.734
			7	99.734
12/05/2025	14:25:03.550	2		99.722
			2	99.722
			2	99.722
12/05/2025	14:24:53.926	3		99.76
			3	99.76
			3	99.76
12/05/2025	14:24:37.220	1		99.748
			1	99.748
			1	99.748
12/05/2025	14:24:07.339	3		99.69
			3	99.69
			3	99.69
12/05/2025	14:24:07.237	63		99.69
			63	99.69
			63	99.69
12/05/2025	14:23:46.717	2		99.716
			2	99.716
			2	99.716
12/05/2025	14:23:45.210	1		99.65
			1	99.65
			1	99.65
12/05/2025	14:23:36.155	1		99.686
			1	99.686
			1	99.686
12/05/2025	14:23:05.662	2		99.634
			2	99.634
			2	99.634
12/05/2025	14:22:52.778	10		99.65
			10	99.65
			10	99.65
12/05/2025	14:22:49.059	1		99.616
			1	99.616
			1	99.616
12/05/2025	14:22:43.924	101		99.616
			101	99.616
			101	99.616
12/05/2025	14:22:27.314	2		99.64
			2	99.64
			2	99.64
12/05/2025	14:22:26.110	4		99.61
			4	99.61
			4	99.61
12/05/2025	14:22:23.596	1		99.64
			1	99.64
			1	99.64
12/05/2025	14:22:00.639	1		99.646
			1	99.646
			1	99.646
12/05/2025	14:21:54.804	1		99.652
			1	99.652
			1	99.652
12/05/2025	14:21:46.449	1		99.658
			1	99.658
			1	99.658
12/05/2025	14:21:34.882	2		99.654
			2	99.654
			2	99.654
12/05/2025	14:21:14.535	90		99.606
			90	99.606
			90	99.606
12/05/2025	14:20:02.238	2		99.638
			2	99.638
			2	99.638
12/05/2025	14:19:57.316	1		99.646
			1	99.646
			1	99.646
12/05/2025	14:19:00.300	5		99.612
			5	99.612
			5	99.612
12/05/2025	14:18:41.664	1		99.614
			1	99.614
			1	99.614
12/05/2025	14:18:08.674	3		99.57
			3	99.57
			3	99.57
12/05/2025	14:18:00.903	9		99.602
			9	99.602
			9	99.602
12/05/2025	14:17:48.937	4		99.612
			4	99.612
			4	99.612
12/05/2025	14:17:34.050	6		99.598
			6	99.598
			6	99.598
12/05/2025	14:17:33.949	1		99.598
			1	99.598
			1	99.598
12/05/2025	14:17:20.967	3		99.564
			3	99.564
			3	99.564
12/05/2025	14:17:14.425	1		99.602
			1	99.602
			1	99.602
12/05/2025	14:16:44.954	50		99.576
			50	99.576
			50	99.576
12/05/2025	14:16:08.528	1		99.592
			1	99.592
			1	99.592
12/05/2025	14:15:36.048	1		99.572
			1	99.572
			1	99.572
12/05/2025	14:14:58.832	1		99.614
			1	99.614
			1	99.614
12/05/2025	14:14:36.805	3		99.594
			3	99.594
			3	99.594
12/05/2025	14:13:42.386	2		99.522
			2	99.522
			2	99.522
12/05/2025	14:13:27.207	3		99.538
			3	99.538
			3	99.538
12/05/2025	14:13:26.797	1		99.54
			1	99.54
			1	99.54
12/05/2025	14:13:22.781	1		99.568
			1	99.568
			1	99.568
12/05/2025	14:13:18.452	1		99.568
			1	99.568
			1	99.568
12/05/2025	14:13:14.023	1		99.578
			1	99.578
			1	99.578
12/05/2025	14:13:10.702	1		99.566
			1	99.566
			1	99.566
12/05/2025	14:13:05.868	4		99.528
			4	99.528
			4	99.528
12/05/2025	14:12:18.383	3		99.51
			3	99.51
			3	99.51
12/05/2025	14:11:54.031	1		99.526
			1	99.526
			1	99.526
12/05/2025	14:11:51.921	3		99.502
			3	99.502
			3	99.502
12/05/2025	14:11:37.829	5		99.524
			5	99.524
			5	99.524
12/05/2025	14:11:36.221	3		99.528
			3	99.528
			3	99.528
12/05/2025	14:11:08.544	15		99.472
			15	99.472
			15	99.472
12/05/2025	14:11:07.861	18		99.504
			18	99.504
			18	99.504
12/05/2025	14:10:01.321	16		99.502
			16	99.502
			16	99.502
12/05/2025	14:09:15.749	4		99.486
			4	99.486
			4	99.486
12/05/2025	14:08:44.747	1		99.49
			1	99.49
			1	99.49
12/05/2025	14:08:42.131	2		99.466
			2	99.466
			2	99.466
12/05/2025	14:08:37.496	3		99.464
			3	99.464
			3	99.464
12/05/2025	14:08:22.801	1		99.484
			1	99.484
			1	99.484
12/05/2025	14:08:02.161	5		99.51
			5	99.51
			5	99.51
12/05/2025	14:06:50.514	6		99.512
			6	99.512
			6	99.512
12/05/2025	14:05:58.076	1		99.478
			1	99.478
			1	99.478
12/05/2025	14:05:55.156	104		99.506
			104	99.506
			104	99.506
12/05/2025	14:05:38.942	27		99.502
			27	99.502
			27	99.502
12/05/2025	14:05:04.922	4		99.484
			4	99.484
			4	99.484
12/05/2025	14:04:45.390	2		99.508
			2	99.508
			2	99.508
12/05/2025	14:04:41.370	1		99.506
			1	99.506
			1	99.506
12/05/2025	14:04:04.821	10		99.544
			10	99.544
			10	99.544
12/05/2025	14:03:43.596	1		99.55
			1	99.55
			1	99.55
12/05/2025	14:03:41.278	21		99.518
			21	99.518
			21	99.518
12/05/2025	14:03:34.326	25		99.55
			25	99.55
			25	99.55

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: 99.6521 / Ask: 99.6999
Volume: 55 439
+3.96%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:56:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice