Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3218

2942

94.5433

Date	Time	Volume	Order Volume	Price
07/05/2025	20:56:00.416	27		94.5433
			27	94.5433
			27	94.5433
07/05/2025	20:55:09.289	1		94.3683
			1	94.3683
			1	94.3683
07/05/2025	20:54:19.794	1		94.2691
			1	94.2691
			1	94.2691
07/05/2025	20:53:57.662	3		94.0759
			3	94.0759
			3	94.0759
07/05/2025	20:53:32.404	4		94.2727
			4	94.2727
			4	94.2727
07/05/2025	20:53:18.720	6		94.2071
			6	94.2071
			6	94.2071
07/05/2025	20:51:36.328	3		94.3388
			3	94.3388
			3	94.3388
07/05/2025	20:50:04.720	5		94.3388
			5	94.3388
			5	94.3388
07/05/2025	20:49:39.060	11		94.2477
			11	94.2477
			11	94.2477
07/05/2025	20:48:23.087	6		94.3925
			6	94.3925
			6	94.3925
07/05/2025	20:48:10.497	11		94.4992
			11	94.4992
			11	94.4992
07/05/2025	20:47:06.900	2		94.39
			2	94.39
			2	94.39
07/05/2025	20:45:39.961	3		94.5936
			3	94.5936
			3	94.5936
07/05/2025	20:45:13.002	3		94.42
			3	94.42
			3	94.42
07/05/2025	20:44:59.622	2		94.5243
			2	94.5243
			2	94.5243
07/05/2025	20:44:57.406	1		94.5222
			1	94.5222
			1	94.5222
07/05/2025	20:44:07.595	22		94.5295
			22	94.5295
			22	94.5295
07/05/2025	20:43:13.450	3		94.3658
			3	94.3658
			3	94.3658
07/05/2025	20:43:12.743	1		94.5208
			1	94.5208
			1	94.5208
07/05/2025	20:42:53.511	6		94.522
			6	94.522
			6	94.522
07/05/2025	20:42:45.359	2		94.5472
			2	94.5472
			2	94.5472
07/05/2025	20:42:10.735	46		94.3754
			46	94.3754
			46	94.3754
07/05/2025	20:39:48.354	1		94.4144
			1	94.4144
			1	94.4144
07/05/2025	20:39:31.740	1		94.3954
			1	94.3954
			1	94.3954
07/05/2025	20:39:30.434	3		94.4003
			3	94.4003
			3	94.4003
07/05/2025	20:39:12.321	4		94.2138
			4	94.2138
			4	94.2138
07/05/2025	20:38:58.138	2		94.3976
			2	94.3976
			2	94.3976
07/05/2025	20:38:45.265	11		94.391
			11	94.391
			11	94.391
07/05/2025	20:38:43.250	6		94.3684
			6	94.3684
			6	94.3684
07/05/2025	20:38:33.820	3		94.3465
			3	94.3465
			3	94.3465
07/05/2025	20:38:30.568	22		94.3645
			22	94.3645
			22	94.3645
07/05/2025	20:36:56.681	1		94.3755
			1	94.3755
			1	94.3755
07/05/2025	20:36:31.924	3		94.2018
			3	94.2018
			3	94.2018
07/05/2025	20:36:21.356	8		94.2812
			8	94.2812
			8	94.2812
07/05/2025	20:36:11.688	25		94.3123
			25	94.3123
			25	94.3123
07/05/2025	20:35:50.147	1		94.2949
			1	94.2949
			1	94.2949
07/05/2025	20:35:49.243	1		94.289
			1	94.289
			1	94.289
07/05/2025	20:35:13.713	6		94.3591
			6	94.3591
			6	94.3591
07/05/2025	20:35:08.384	3		94.2119
			3	94.2119
			3	94.2119
07/05/2025	20:34:29.141	11		94.4384
			11	94.4384
			11	94.4384
07/05/2025	20:33:20.019	1		94.4212
			1	94.4212
			1	94.4212
07/05/2025	20:32:42.085	54		94.3831
			54	94.3831
			54	94.3831
07/05/2025	20:30:57.430	1		94.1055
			1	94.1055
			1	94.1055
07/05/2025	20:30:10.825	1		93.9992
			1	93.9992
			1	93.9992
07/05/2025	20:30:00.764	3		94.1557
			3	94.1557
			3	94.1557
07/05/2025	20:28:56.669	6		94.2035
			6	94.2035
			6	94.2035
07/05/2025	20:28:17.609	3		94.0729
			3	94.0729
			3	94.0729
07/05/2025	20:28:07.445	2		94.212
			2	94.212
			2	94.212
07/05/2025	20:28:07.246	5		94.212
			5	94.212
			5	94.212
07/05/2025	20:27:33.957	1		94.0382
			1	94.0382
			1	94.0382
07/05/2025	20:26:05.869	2		94.1139
			2	94.1139
			2	94.1139
07/05/2025	20:25:32.456	3		93.917
			3	93.917
			3	93.917
07/05/2025	20:25:24.407	22		94.0552
			22	94.0552
			22	94.0552
07/05/2025	20:25:23.202	3		94.0573
			3	94.0573
			3	94.0573
07/05/2025	20:24:50.903	1		94.074
			1	94.074
			1	94.074
07/05/2025	20:24:50.493	1		94.0694
			1	94.0694
			1	94.0694
07/05/2025	20:24:35.598	11		94.1365
			11	94.1365
			11	94.1365
07/05/2025	20:24:11.428	3		94.0001
			3	94.0001
			3	94.0001
07/05/2025	20:24:09.220	5		94.1302
			5	94.1302
			5	94.1302
07/05/2025	20:24:04.190	1		94.1063
			1	94.1063
			1	94.1063
07/05/2025	20:23:39.617	110		94.1034
			110	94.1034
			110	94.1034
07/05/2025	20:23:33.293	3		94.1113
			3	94.1113
			3	94.1113
07/05/2025	20:23:30.574	11		94.1152
			11	94.1152
			11	94.1152
07/05/2025	20:23:18.399	2		94.1197
			2	94.1197
			2	94.1197
07/05/2025	20:22:57.260	1		94.1399
			1	94.1399
			1	94.1399
07/05/2025	20:22:56.960	1		94.1219
			1	94.1219
			1	94.1219
07/05/2025	20:22:49.813	4		93.9348
			4	93.9348
			4	93.9348
07/05/2025	20:22:48.201	2		94.0975
			2	94.0975
			2	94.0975
07/05/2025	20:22:31.698	4		94.0011
			4	94.0011
			4	94.0011
07/05/2025	20:22:24.962	1		94.0004
			1	94.0004
			1	94.0004
07/05/2025	20:22:04.733	6		94.0189
			6	94.0189
			6	94.0189
07/05/2025	20:21:31.313	197		94.0876
			197	94.0876
			197	94.0876
07/05/2025	20:21:23.560	1		94.0913
			1	94.0913
			1	94.0913
07/05/2025	20:20:45.736	3		93.9483
			3	93.9483
			3	93.9483
07/05/2025	20:20:44.390	2		94.0993
			2	94.0993
			2	94.0993
07/05/2025	20:20:42.480	1		94.116
			1	94.116
			1	94.116
07/05/2025	20:20:17.720	1		94.0807
			1	94.0807
			1	94.0807
07/05/2025	20:20:08.261	11		94.0308
			11	94.0308
			11	94.0308
07/05/2025	20:20:03.630	4		93.8779
			4	93.8779
			4	93.8779
07/05/2025	20:20:02.326	3		94.0161
			3	94.0161
			3	94.0161
07/05/2025	20:19:51.858	1		94.006
			1	94.006
			1	94.006
07/05/2025	20:19:46.520	11		93.9876
			11	93.9876
			11	93.9876
07/05/2025	20:19:43.601	6		93.9855
			6	93.9855
			6	93.9855
07/05/2025	20:19:31.121	133		93.8556
			133	93.8556
			133	93.8556
07/05/2025	20:19:25.486	1		94.0182
			1	94.0182
			1	94.0182
07/05/2025	20:19:22.666	1		94.0094
			1	94.0094
			1	94.0094
07/05/2025	20:17:39.621	5		93.9418
			5	93.9418
			5	93.9418
07/05/2025	20:17:31.572	2		93.9091
			2	93.9091
			2	93.9091
07/05/2025	20:17:21.813	3		93.8999
			3	93.8999
			3	93.8999
07/05/2025	20:17:20.905	3		93.7555
			3	93.7555
			3	93.7555
07/05/2025	20:16:46.802	5		93.8077
			5	93.8077
			5	93.8077
07/05/2025	20:16:41.670	4		93.7876
			4	93.7876
			4	93.7876
07/05/2025	20:16:08.861	38		93.8498
			38	93.8498
			38	93.8498
07/05/2025	20:15:32.625	1		93.8109
			1	93.8109
			1	93.8109
07/05/2025	20:15:13.703	1		93.6993
			1	93.6993
			1	93.6993
07/05/2025	20:15:00.729	6		93.8631
			6	93.8631
			6	93.8631
07/05/2025	20:14:38.280	3		93.7456
			3	93.7456
			3	93.7456
07/05/2025	20:14:34.558	1		93.8987
			1	93.8987
			1	93.8987
07/05/2025	20:14:34.161	1		93.8987
			1	93.8987
			1	93.8987
07/05/2025	20:12:47.793	6		93.8989
			6	93.8989
			6	93.8989
07/05/2025	20:12:45.885	4		93.9031
			4	93.9031
			4	93.9031
07/05/2025	20:12:42.561	2		93.8838
			2	93.8838
			2	93.8838
07/05/2025	20:11:56.976	5		93.7455
			5	93.7455
			5	93.7455
07/05/2025	20:11:47.108	54		93.9276
			54	93.9276
			54	93.9276
07/05/2025	20:11:36.350	3		93.9893
			3	93.9893
			3	93.9893
07/05/2025	20:11:34.944	1		94.0023
			1	94.0023
			1	94.0023
07/05/2025	20:11:19.644	6		93.9976
			6	93.9976
			6	93.9976
07/05/2025	20:10:59.424	3		93.9397
			3	93.9397
			3	93.9397
07/05/2025	20:09:36.606	2		93.8473
			2	93.8473
			2	93.8473
07/05/2025	20:09:10.339	2		93.6045
			2	93.6045
			2	93.6045
07/05/2025	20:08:47.245	5		93.80
			5	93.80
			5	93.80
07/05/2025	20:08:45.093	3		93.8215
			3	93.8215
			3	93.8215
07/05/2025	20:08:34.727	3		93.6694
			1	93.6694
			3	93.6694
			2	93.6694
07/05/2025	20:08:29.894	1		93.8362
			1	93.8362
			1	93.8362
07/05/2025	20:08:27.477	3		93.8164
			3	93.8164
			3	93.8164
07/05/2025	20:08:17.379	64		93.90
			64	93.90
			64	93.90
07/05/2025	20:08:05.041	4		93.9801
			4	93.9801
			4	93.9801
07/05/2025	20:07:22.476	2		93.9679
			2	93.9679
			2	93.9679
07/05/2025	20:07:13.718	4		93.8086
			4	93.8086
			4	93.8086
07/05/2025	20:07:03.555	2		93.982
			2	93.982
			2	93.982
07/05/2025	20:07:02.390	321		94.00
			321	94.00
			321	94.00
07/05/2025	20:06:57.112	4		94.0327
			4	94.0327
			4	94.0327
07/05/2025	20:06:48.761	3		93.878
			3	93.878
			3	93.878
07/05/2025	20:06:22.847	121		94.00
			3	94.00
			3	94.00
			10	94.00
			12	94.00
			121	94.00
			89	94.00
			1	94.00
			1	94.00
			1	94.00
			1	94.00
07/05/2025	20:06:20.990	1		94.1492
			1	94.1492
			1	94.1492
07/05/2025	20:06:07.544	5		94.23
			5	94.23
			5	94.23
07/05/2025	20:05:12.246	1		94.4014
			1	94.4014
			1	94.4014
07/05/2025	20:04:47.187	1		94.458
			1	94.458
			1	94.458
07/05/2025	20:03:42.686	2		94.3469
			2	94.3469
			2	94.3469
07/05/2025	20:03:41.478	3		94.4993
			3	94.4993
			3	94.4993
07/05/2025	20:03:09.478	3		94.3361
			3	94.3361
			3	94.3361
07/05/2025	20:03:00.622	3		94.4894
			3	94.4894
			3	94.4894
07/05/2025	20:02:37.971	1		94.5099
			1	94.5099
			1	94.5099
07/05/2025	20:02:26.092	9		94.5146
			9	94.5146
			9	94.5146
07/05/2025	20:02:01.335	2		94.5559
			2	94.5559
			2	94.5559
07/05/2025	20:02:00.938	8		94.4047
			8	94.4047
			8	94.4047
07/05/2025	20:01:12.824	1		94.401
			1	94.401
			1	94.401
07/05/2025	20:01:10.713	3		94.551
			3	94.551
			3	94.551
07/05/2025	20:01:06.591	3		94.3805
			3	94.3805
			3	94.3805
07/05/2025	20:00:48.790	1		94.5659
			1	94.5659
			1	94.5659
07/05/2025	20:00:46.673	1		94.4013
			1	94.4013
			1	94.4013
07/05/2025	20:00:31.890	1		94.5418
			1	94.5418
			1	94.5418
07/05/2025	20:00:04.119	6		94.5418
			6	94.5418
			6	94.5418
07/05/2025	19:59:12.604	34		94.3512
			34	94.3512
			34	94.3512
07/05/2025	19:59:01.834	3		94.5178
			3	94.5178
			3	94.5178
07/05/2025	19:58:21.186	1		94.3482
			1	94.3482
			1	94.3482
07/05/2025	19:57:58.349	3		94.3168
			3	94.3168
			3	94.3168
07/05/2025	19:57:08.731	3		94.4205
			3	94.4205
			3	94.4205
07/05/2025	19:56:26.880	4		94.478
			4	94.478
			4	94.478
07/05/2025	19:55:41.092	3		94.2632
			3	94.2632
			3	94.2632
07/05/2025	19:55:20.576	1		94.3896
			1	94.3896
			1	94.3896
07/05/2025	19:53:48.918	1		94.405
			1	94.405
			1	94.405
07/05/2025	19:53:48.721	1		94.405
			1	94.405
			1	94.405
07/05/2025	19:53:40.069	6		94.2677
			6	94.2677
			6	94.2677
07/05/2025	19:53:20.058	1		94.4251
			1	94.4251
			1	94.4251
07/05/2025	19:53:12.215	6		94.255
			6	94.255
			6	94.255
07/05/2025	19:53:00.029	5		94.4695
			5	94.4695
			5	94.4695
07/05/2025	19:51:23.626	1		94.6746
			1	94.6746
			1	94.6746
07/05/2025	19:51:10.850	1		94.6779
			1	94.6779
			1	94.6779
07/05/2025	19:49:55.177	1		94.7226
			1	94.7226
			1	94.7226
07/05/2025	19:49:43.603	3		94.7105
			3	94.7105
			3	94.7105
07/05/2025	19:49:37.357	32		94.7126
			32	94.7126
			32	94.7126
07/05/2025	19:48:26.610	3		94.718
			3	94.718
			3	94.718
07/05/2025	19:47:32.766	3		94.5735
			3	94.5735
			3	94.5735
07/05/2025	19:47:24.121	1		94.7359
			1	94.7359
			1	94.7359
07/05/2025	19:47:13.855	2		94.7317
			2	94.7317
			2	94.7317
07/05/2025	19:46:15.886	2		94.6861
			2	94.6861
			2	94.6861
07/05/2025	19:46:12.769	3		94.5301
			3	94.5301
			3	94.5301
07/05/2025	19:45:59.896	1		94.5116
			1	94.5116
			1	94.5116
07/05/2025	19:45:53.958	376		94.5079
			376	94.5079
			376	94.5079
07/05/2025	19:45:34.328	2		94.6435
			2	94.6435
			2	94.6435
07/05/2025	19:43:39.609	1		94.6879
			1	94.6879
			1	94.6879
07/05/2025	19:43:30.847	1		94.6934
			1	94.6934
			1	94.6934
07/05/2025	19:43:29.741	3		94.5411
			3	94.5411
			3	94.5411
07/05/2025	19:43:29.038	3		94.6887
			3	94.6887
			3	94.6887
07/05/2025	19:43:09.317	1		94.6901
			1	94.6901
			1	94.6901
07/05/2025	19:42:27.256	1		94.647
			1	94.647
			1	94.647
07/05/2025	19:42:09.036	1		94.6295
			1	94.6295
			1	94.6295
07/05/2025	19:38:48.841	5		94.4514
			5	94.4514
			5	94.4514
07/05/2025	19:37:22.084	3		94.6512
			3	94.6512
			3	94.6512
07/05/2025	19:37:17.457	15		94.4952
			15	94.4952
			15	94.4952
07/05/2025	19:36:45.857	3		94.5186
			3	94.5186
			3	94.5186
07/05/2025	19:36:39.722	3		94.6512
			3	94.6512
			3	94.6512
07/05/2025	19:35:43.261	1		94.6768
			1	94.6768
			1	94.6768
07/05/2025	19:35:20.115	2		94.7108
			2	94.7108
			2	94.7108
07/05/2025	19:34:31.193	12		94.5897
			12	94.5897
			12	94.5897
07/05/2025	19:34:06.545	2		94.7434
			2	94.7434
			2	94.7434
07/05/2025	19:33:11.688	1		94.6106
			1	94.6106
			1	94.6106
07/05/2025	19:33:11.088	20		94.7635
			20	94.7635
			20	94.7635
07/05/2025	19:33:03.434	4		94.634
			4	94.634
			4	94.634
07/05/2025	19:32:25.996	2		94.8149
			2	94.8149
			2	94.8149
07/05/2025	19:31:22.992	2		94.8442
			2	94.8442
			2	94.8442
07/05/2025	19:30:46.458	3		94.68
			3	94.68
			3	94.68
07/05/2025	19:30:17.791	1		94.8456
			1	94.8456
			1	94.8456
07/05/2025	19:30:09.328	2		94.8027
			2	94.8027
			2	94.8027
07/05/2025	19:29:49.104	3		94.8041
			3	94.8041
			3	94.8041
07/05/2025	19:28:37.832	1		94.8238
			1	94.8238
			1	94.8238
07/05/2025	19:28:05.918	3		94.6747
			3	94.6747
			3	94.6747
07/05/2025	19:27:42.069	2		94.8259
			2	94.8259
			2	94.8259
07/05/2025	19:27:34.330	2		94.8171
			2	94.8171
			2	94.8171
07/05/2025	19:26:21.769	2		94.8168
			2	94.8168
			2	94.8168
07/05/2025	19:26:05.984	1		94.8357
			1	94.8357
			1	94.8357
07/05/2025	19:25:25.921	1		94.8327
			1	94.8327
			1	94.8327
07/05/2025	19:24:36.809	2		94.6948
			2	94.6948
			2	94.6948
07/05/2025	19:23:23.035	3		94.6395
			3	94.6395
			3	94.6395
07/05/2025	19:23:04.009	2		94.7953
			2	94.7953
			2	94.7953
07/05/2025	19:22:56.157	3		94.7722
			3	94.7722
			3	94.7722
07/05/2025	19:22:08.859	2		94.7647
			2	94.7647
			2	94.7647
07/05/2025	19:21:43.899	1		94.7442
			1	94.7442
			1	94.7442
07/05/2025	19:21:30.015	2		94.74
			2	94.74
			2	94.74
07/05/2025	19:20:27.778	1		94.7891
			1	94.7891
			1	94.7891
07/05/2025	19:20:15.796	1		94.7857
			1	94.7857
			1	94.7857
07/05/2025	19:19:23.856	4		94.6677
			4	94.6677
			4	94.6677
07/05/2025	19:18:49.430	1		94.8169
			1	94.8169
			1	94.8169
07/05/2025	19:18:37.654	2		94.8094
			2	94.8094
			2	94.8094
07/05/2025	19:18:25.485	2		94.804
			2	94.804
			2	94.804
07/05/2025	19:17:55.992	3		94.7944
			3	94.7944
			3	94.7944
07/05/2025	19:17:46.933	1		94.799
			1	94.799
			1	94.799
07/05/2025	19:16:49.259	1		94.6863
			1	94.6863
			1	94.6863
07/05/2025	19:16:12.436	11		94.8356
			11	94.8356
			11	94.8356
07/05/2025	19:14:59.468	1		94.6843
			1	94.6843
			1	94.6843
07/05/2025	19:14:46.889	1		94.6802
			1	94.6802
			1	94.6802
07/05/2025	19:13:53.555	3		94.8453
			3	94.8453
			3	94.8453
07/05/2025	19:13:36.745	1		94.8327
			1	94.8327
			1	94.8327
07/05/2025	19:12:54.569	1		94.7928
			1	94.7928
			1	94.7928
07/05/2025	19:11:58.004	3		94.637
			3	94.637
			3	94.637
07/05/2025	19:11:42.267	15		94.7919
			15	94.7919
			15	94.7919
07/05/2025	19:11:38.792	7		94.7877
			7	94.7877
			7	94.7877
07/05/2025	19:10:36.298	3		94.7806
			3	94.7806
			3	94.7806
07/05/2025	19:09:45.866	6		94.7752
			6	94.7752
			6	94.7752
07/05/2025	19:09:24.624	1		94.6214
			1	94.6214
			1	94.6214
07/05/2025	19:09:10.937	5		94.7601
			5	94.7601
			5	94.7601
07/05/2025	19:08:58.159	1		94.7697
			1	94.7697
			1	94.7697
07/05/2025	19:08:35.008	4		94.634
			4	94.634
			4	94.634
07/05/2025	19:08:04.512	1		94.7814
			1	94.7814
			1	94.7814
07/05/2025	19:08:00.488	1		94.7764
			1	94.7764
			1	94.7764
07/05/2025	19:07:54.242	3		94.7718
			3	94.7718
			3	94.7718
07/05/2025	19:07:46.597	6		94.7756
			6	94.7756
			6	94.7756
07/05/2025	19:07:29.791	16		94.7785
			16	94.7785
			16	94.7785
07/05/2025	19:06:24.567	1		94.7748
			1	94.7748
			1	94.7748
07/05/2025	19:04:31.558	1		94.7798
			1	94.7798
			1	94.7798
07/05/2025	19:02:35.516	3		94.5693
			3	94.5693
			3	94.5693
07/05/2025	19:01:53.438	2		94.7447
			2	94.7447
			2	94.7447
07/05/2025	19:01:33.318	2		94.7581
			2	94.7581
			2	94.7581
07/05/2025	19:00:45.018	3		94.7297
			3	94.7297
			3	94.7297
07/05/2025	18:59:46.958	3		94.7172
			3	94.7172
			3	94.7172
07/05/2025	18:58:35.717	3		94.5452
			3	94.5452
			3	94.5452
07/05/2025	18:58:16.396	1		94.7148
			1	94.7148
			1	94.7148
07/05/2025	18:55:59.396	3		94.6544
			3	94.6544
			3	94.6544
07/05/2025	18:55:08.089	1		94.6566
			1	94.6566
			1	94.6566
07/05/2025	18:54:49.160	3		94.6411
			3	94.6411
			3	94.6411
07/05/2025	18:53:58.436	5		94.4671
			5	94.4671
			5	94.4671
07/05/2025	18:53:42.531	5		94.6231
			5	94.6231
			5	94.6231
07/05/2025	18:53:40.017	1		94.6231
			1	94.6231
			1	94.6231
07/05/2025	18:53:34.486	2		94.6185
			2	94.6185
			2	94.6185
07/05/2025	18:52:17.799	2		94.6125
			2	94.6125
			2	94.6125
07/05/2025	18:50:58.081	2		94.5765
			2	94.5765
			2	94.5765
07/05/2025	18:50:48.017	1		94.5768
			1	94.5768
			1	94.5768
07/05/2025	18:50:26.990	2		94.5789
			2	94.5789
			2	94.5789
07/05/2025	18:49:57.909	3		94.4218
			3	94.4218
			3	94.4218
07/05/2025	18:49:39.795	3		94.5848
			3	94.5848
			3	94.5848
07/05/2025	18:49:24.494	3		94.5948
			3	94.5948
			3	94.5948
07/05/2025	18:49:17.453	8		94.6003
			8	94.6003
			8	94.6003
07/05/2025	18:49:09.399	4		94.5907
			4	94.5907
			4	94.5907
07/05/2025	18:49:02.355	1		94.5915
			1	94.5915
			1	94.5915
07/05/2025	18:48:36.692	3		94.4317
			3	94.4317
			3	94.4317
07/05/2025	18:48:28.145	1		94.5915
			1	94.5915
			1	94.5915
07/05/2025	18:46:27.591	6		94.5792
			6	94.5792
			6	94.5792
07/05/2025	18:46:21.958	1		94.5826
			1	94.5826
			1	94.5826
07/05/2025	18:46:08.678	1		94.4338
			1	94.4338
			1	94.4338
07/05/2025	18:45:05.072	1		94.6052
			1	94.6052
			1	94.6052
07/05/2025	18:43:45.186	2		94.5574
			2	94.5574
			2	94.5574
07/05/2025	18:43:15.401	1		94.5507
			1	94.5507
			1	94.5507
07/05/2025	18:43:02.614	9		94.5252
			9	94.5252
			9	94.5252
07/05/2025	18:42:14.520	1		94.5617
			1	94.5617
			1	94.5617
07/05/2025	18:41:41.314	2		94.5454
			2	94.5454
			2	94.5454
07/05/2025	18:40:38.017	2		94.5306
			2	94.5306
			2	94.5306
07/05/2025	18:40:27.548	1		94.5193
			1	94.5193
			1	94.5193
07/05/2025	18:38:43.782	2		94.2951
			2	94.2951
			2	94.2951
07/05/2025	18:38:08.966	3		94.4507
			3	94.4507
			3	94.4507
07/05/2025	18:36:02.465	2		94.2768
			2	94.2768
			2	94.2768
07/05/2025	18:35:49.087	4		94.2969
			4	94.2969
			4	94.2969
07/05/2025	18:35:29.569	2		94.437
			2	94.437
			2	94.437
07/05/2025	18:35:06.111	3		94.4353
			3	94.4353
			3	94.4353
07/05/2025	18:35:05.413	3		94.4307
			3	94.4307
			3	94.4307
07/05/2025	18:34:43.678	1		94.442
			1	94.442
			1	94.442
07/05/2025	18:34:05.227	4		94.4608
			4	94.4608
			4	94.4608
07/05/2025	18:33:49.539	3		94.318
			3	94.318
			3	94.318
07/05/2025	18:33:20.951	1		94.4461
			1	94.4461
			1	94.4461
07/05/2025	18:33:20.149	10		94.4461
			10	94.4461
			10	94.4461
07/05/2025	18:31:26.023	1		94.4373
			1	94.4373
			1	94.4373
07/05/2025	18:30:31.170	2		94.3929
			2	94.3929
			2	94.3929
07/05/2025	18:28:31.012	1		94.4418
			1	94.4418
			1	94.4418
07/05/2025	18:28:17.826	2		94.4553
			2	94.4553
			2	94.4553
07/05/2025	18:28:09.274	1		94.449
			1	94.449
			1	94.449
07/05/2025	18:27:51.157	3		94.3268
			3	94.3268
			3	94.3268
07/05/2025	18:27:39.384	1		94.4684
			1	94.4684
			1	94.4684
07/05/2025	18:27:38.682	2		94.4684
			2	94.4684
			2	94.4684
07/05/2025	18:26:44.244	1		94.4809
			1	94.4809
			1	94.4809
07/05/2025	18:26:01.973	2		94.4658
			2	94.4658
			2	94.4658
07/05/2025	18:23:57.601	3		94.3098
			3	94.3098
			3	94.3098
07/05/2025	18:23:51.261	3		94.4719
			3	94.4719
			3	94.4719
07/05/2025	18:23:50.961	6		94.4572
			6	94.4572
			6	94.4572
07/05/2025	18:23:14.537	3		94.4676
			3	94.4676
			3	94.4676
07/05/2025	18:22:47.046	1		94.4999
			1	94.4999
			1	94.4999
07/05/2025	18:20:25.333	5		94.5976
			5	94.5976
			5	94.5976
07/05/2025	18:20:17.684	1		94.4789
			1	94.4789
			1	94.4789
07/05/2025	18:19:58.565	5		94.6299
			5	94.6299
			5	94.6299
07/05/2025	18:18:48.519	1		94.5607
			1	94.5607
			1	94.5607
07/05/2025	18:18:43.085	4		94.409
			4	94.409
			4	94.409
07/05/2025	18:18:24.761	1		94.5791
			1	94.5791
			1	94.5791
07/05/2025	18:18:18.924	2		94.5947
			2	94.5947
			2	94.5947
07/05/2025	18:18:13.987	1		94.5812
			1	94.5812
			1	94.5812
07/05/2025	18:18:07.044	2		94.6051
			2	94.6051
			2	94.6051
07/05/2025	18:16:41.221	1		94.5413
			1	94.5413
			1	94.5413
07/05/2025	18:16:33.369	2		94.5434
			2	94.5434
			2	94.5434
07/05/2025	18:16:01.471	1		94.5626
			1	94.5626
			1	94.5626
07/05/2025	18:15:12.889	1		94.4328
			1	94.4328
			1	94.4328
07/05/2025	18:14:22.970	1		94.5824
			1	94.5824
			1	94.5824
07/05/2025	18:14:01.839	1		94.4511
			1	94.4511
			1	94.4511
07/05/2025	18:13:40.625	4		94.5764
			4	94.5764
			4	94.5764
07/05/2025	18:12:05.001	3		94.4393
			3	94.4393
			3	94.4393
07/05/2025	18:12:02.482	48		94.4352
			48	94.4352
			48	94.4352
07/05/2025	18:11:46.785	2		94.5962
			2	94.5962
			2	94.5962
07/05/2025	18:11:32.078	97		94.5878
			97	94.5878
			97	94.5878
07/05/2025	18:10:26.184	2		94.5932
			2	94.5932
			2	94.5932
07/05/2025	18:09:03.157	2		94.5806
			2	94.5806
			2	94.5806
07/05/2025	18:09:01.351	1		94.5776
			1	94.5776
			1	94.5776
07/05/2025	18:08:26.128	16		94.4047
			16	94.4047
			16	94.4047
07/05/2025	18:08:18.475	3		94.571
			3	94.571
			3	94.571
07/05/2025	18:08:16.970	3		94.4189
			3	94.4189
			3	94.4189

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: 94.37 / Ask: 94.5212
Volume: 19 138
+0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 20:56:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice