Tradegate Exchange

Vanguard S&P 500 UCITS ETF

164

102.614

Date	Time	Volume	Order Volume	Price
04/08/2025	08:29:34.752	1		102.614
			1	102.614
			1	102.614
04/08/2025	08:28:38.422	136		102.618
			136	102.618
			136	102.618
04/08/2025	08:27:50.847	1		102.552
			1	102.552
			1	102.552
04/08/2025	08:27:40.228	5		102.55
			5	102.55
			5	102.55
04/08/2025	08:27:03.368	5		102.57
			5	102.57
			5	102.57
04/08/2025	08:25:31.025	1		102.546
			1	102.546
			1	102.546
04/08/2025	08:24:53.708	40		102.548
			40	102.548
			40	102.548
04/08/2025	08:22:26.853	1		102.51
			1	102.51
			1	102.51
04/08/2025	08:22:03.426	10		102.55
			10	102.55
			10	102.55
04/08/2025	08:21:11.109	24		102.50
			24	102.50
			24	102.50
04/08/2025	08:20:35.783	3		102.496
			3	102.496
			3	102.496
04/08/2025	08:20:28.198	4		102.534
			4	102.534
			4	102.534
04/08/2025	08:19:41.180	10		102.52
			10	102.52
			10	102.52
04/08/2025	08:19:34.863	2		102.524
			2	102.524
			2	102.524
04/08/2025	08:19:02.366	3		102.538
			3	102.538
			3	102.538
04/08/2025	08:18:29.369	5		102.524
			5	102.524
			5	102.524
04/08/2025	08:18:22.940	3		102.524
			3	102.524
			3	102.524
04/08/2025	08:17:28.898	2		102.524
			2	102.524
			2	102.524
04/08/2025	08:17:22.052	1		102.528
			1	102.528
			1	102.528
04/08/2025	08:16:20.788	2		102.568
			2	102.568
			2	102.568
04/08/2025	08:15:48.797	1		102.564
			1	102.564
			1	102.564
04/08/2025	08:15:24.374	1		102.564
			1	102.564
			1	102.564
04/08/2025	08:15:04.142	1		102.568
			1	102.568
			1	102.568
04/08/2025	08:13:42.064	1		102.526
			1	102.526
			1	102.526
04/08/2025	08:13:18.022	2		102.576
			2	102.576
			2	102.576
04/08/2025	08:12:47.834	3		102.566
			3	102.566
			3	102.566
04/08/2025	08:12:26.104	6		102.57
			6	102.57
			6	102.57
04/08/2025	08:12:17.847	7		102.618
			7	102.618
			7	102.618
04/08/2025	08:12:14.953	20		102.58
			20	102.58
			20	102.58
04/08/2025	08:12:05.078	1		102.622
			1	102.622
			1	102.622
04/08/2025	08:11:38.012	2		102.624
			2	102.624
			2	102.624
04/08/2025	08:11:37.609	2		102.624
			2	102.624
			2	102.624
04/08/2025	08:11:17.886	3		102.59
			3	102.59
			3	102.59
04/08/2025	08:11:16.075	1		102.626
			1	102.626
			1	102.626
04/08/2025	08:11:05.310	1		102.624
			1	102.624
			1	102.624
04/08/2025	08:09:31.584	5		102.634
			5	102.634
			5	102.634
04/08/2025	08:08:45.530	81		102.586
			81	102.586
			81	102.586
04/08/2025	08:08:41.190	4		102.624
			4	102.624
			4	102.624
04/08/2025	08:07:58.507	3		102.632
			3	102.632
			3	102.632
04/08/2025	08:06:27.282	5		102.63
			5	102.63
			5	102.63
04/08/2025	08:06:18.130	1		102.638
			1	102.638
			1	102.638
04/08/2025	08:06:12.307	1		102.648
			1	102.648
			1	102.648
04/08/2025	08:05:44.030	1		102.662
			1	102.662
			1	102.662
04/08/2025	08:05:37.796	1		102.664
			1	102.664
			1	102.664
04/08/2025	08:05:37.189	3		102.622
			3	102.622
			3	102.622
04/08/2025	08:05:30.550	1		102.66
			1	102.66
			1	102.66
04/08/2025	08:05:25.606	43		102.656
			43	102.656
			43	102.656
04/08/2025	08:04:52.226	9		102.63
			9	102.63
			9	102.63
04/08/2025	08:04:46.920	1		102.6551
			1	102.6551
			1	102.6551
04/08/2025	08:04:43.787	1 946		102.68
			3	102.68
			1	102.68
			1	102.68
			10	102.68
			1	102.68
			1	102.68
			1	102.68
			5	102.68
			1 812	102.68
			2	102.68
			2	102.68
			3	102.68
			5	102.68
			126	102.68
			10	102.68
			5	102.68
			2	102.68
			1	102.68
			5	102.68
			1	102.68
			3	102.68
			30	102.68
			1	102.68
			1 858	102.68
			3	102.68
04/08/2025	08:00:35.781	169		102.626
			169	102.626
			169	102.626
04/08/2025	08:00:33.971	1		102.624
			1	102.624
			1	102.624
04/08/2025	08:00:23.203	779		102.572
			779	102.572
			779	102.572
04/08/2025	08:00:17.884	1		102.604
			1	102.604
			1	102.604
04/08/2025	07:58:55.260	1		102.60
			1	102.60
			1	102.60
04/08/2025	07:53:36.997	422		102.604
			422	102.604
			422	102.604
04/08/2025	07:50:53.385	1		102.64
			1	102.64
			1	102.64
04/08/2025	07:50:52.337	9		102.64
			9	102.64
			9	102.64
04/08/2025	07:41:42.819	2		102.61
			2	102.61
			2	102.61
04/08/2025	07:39:10.281	2		102.626
			2	102.626
			2	102.626
04/08/2025	07:35:17.204	60		102.548
			60	102.548
			60	102.548
04/08/2025	07:35:05.982	14		102.63
			14	102.63
			14	102.63
04/08/2025	07:31:32.852	17		102.626
			17	102.626
			17	102.626
04/08/2025	07:30:43.003	1		102.46
			1	102.46
			1	102.46
04/08/2025	07:30:00.935	969		102.432
			49	102.432
			2	102.432
			7	102.432
			7	102.432
			1	102.432
			30	102.432
			16	102.432
			6	102.432
			2	102.432
			3	102.432
			10	102.432
			20	102.432
			30	102.432
			2	102.432
			1	102.432
			9	102.432
			100	102.432
			10	102.432
			5	102.432
			7	102.432
			5	102.432
			9	102.432
			2	102.432
			1	102.432
			253	102.432
			1	102.432
			7	102.432
			315	102.432
			4	102.432
			10	102.432
			10	102.432
			275	102.432
			50	102.432
			4	102.432
			1	102.432
			10	102.432
			15	102.432
			3	102.432
			10	102.432
			1	102.432
			6	102.432
			5	102.432
			10	102.432
			20	102.432
			3	102.432
			1	102.432
			3	102.432
			3	102.432
			30	102.432
			2	102.432
			1	102.432
			12	102.432
			1	102.432
			2	102.432
			20	102.432
			8	102.432
			1	102.432
			5	102.432
			1	102.432
			18	102.432
			18	102.432
			49	102.432
			3	102.432
			3	102.432
			5	102.432
			1	102.432
			133	102.432
			5	102.432
			5	102.432
			12	102.432
			30	102.432
			1	102.432
			30	102.432
			1	102.432
			30	102.432
			10	102.432
			147	102.432

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

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 102.098 / Ask: 102.188
Volume: 28 462
+0.39%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 08:29:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice