Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3578

3365

105.6709

Date	Time	Volume	Order Volume	Price
22/08/2025	21:51:46.990	1		105.6709
			1	105.6709
			1	105.6709
22/08/2025	21:51:43.179	1		105.6664
			1	105.6664
			1	105.6664
22/08/2025	21:47:34.154	3		105.5335
			3	105.5335
			3	105.5335
22/08/2025	21:41:56.342	1		105.5963
			1	105.5963
			1	105.5963
22/08/2025	21:40:44.397	1		105.5723
			1	105.5723
			1	105.5723
22/08/2025	21:20:15.928	1		105.6718
			1	105.6718
			1	105.6718
22/08/2025	21:20:14.078	1		105.6718
			1	105.6718
			1	105.6718
22/08/2025	21:14:39.724	1		105.7153
			1	105.7153
			1	105.7153
22/08/2025	21:12:30.917	1		105.704
			1	105.704
			1	105.704
22/08/2025	21:08:18.396	9		105.7212
			9	105.7212
			9	105.7212
22/08/2025	20:59:06.541	1		105.7118
			1	105.7118
			1	105.7118
22/08/2025	20:58:48.925	1		105.7104
			1	105.7104
			1	105.7104
22/08/2025	20:58:02.821	19		105.7082
			19	105.7082
			19	105.7082
22/08/2025	20:57:51.650	1		105.5891
			1	105.5891
			1	105.5891
22/08/2025	20:55:24.337	2		105.7145
			2	105.7145
			2	105.7145
22/08/2025	20:54:43.373	2		105.7317
			2	105.7317
			2	105.7317
22/08/2025	20:54:30.082	5		105.7259
			5	105.7259
			5	105.7259
22/08/2025	20:53:14.695	1		105.7272
			1	105.7272
			1	105.7272
22/08/2025	20:52:47.830	1		105.729
			1	105.729
			1	105.729
22/08/2025	20:52:25.480	2		105.6194
			2	105.6194
			2	105.6194
22/08/2025	20:52:18.935	1		105.7367
			1	105.7367
			1	105.7367
22/08/2025	20:51:49.361	1		105.739
			1	105.739
			1	105.739
22/08/2025	20:51:23.281	3		105.6936
			3	105.6936
			3	105.6936
22/08/2025	20:51:18.455	25		105.577
			25	105.577
			25	105.577
22/08/2025	20:51:08.891	2		105.573
			2	105.573
			2	105.573
22/08/2025	20:50:00.969	1		105.5986
			1	105.5986
			1	105.5986
22/08/2025	20:49:46.986	3		105.6036
			3	105.6036
			3	105.6036
22/08/2025	20:49:36.322	3		105.7182
			3	105.7182
			3	105.7182
22/08/2025	20:49:29.276	2		105.7263
			2	105.7263
			2	105.7263
22/08/2025	20:48:45.002	1		105.7349
			1	105.7349
			1	105.7349
22/08/2025	20:48:03.333	2		105.7164
			2	105.7164
			2	105.7164
22/08/2025	20:47:21.079	4		105.7191
			4	105.7191
			4	105.7191
22/08/2025	20:46:51.394	4		105.7037
			4	105.7037
			4	105.7037
22/08/2025	20:44:39.693	1		105.663
			1	105.663
			1	105.663
22/08/2025	20:43:47.372	19		105.648
			19	105.648
			19	105.648
22/08/2025	20:41:29.226	1		105.6526
			1	105.6526
			1	105.6526
22/08/2025	20:41:18.760	1		105.6535
			1	105.6535
			1	105.6535
22/08/2025	20:40:36.607	16		105.55
			16	105.55
			16	105.55
22/08/2025	20:40:27.349	3		105.5509
			3	105.5509
			3	105.5509
22/08/2025	20:39:48.308	6		105.6739
			6	105.6739
			6	105.6739
22/08/2025	20:36:52.863	1		105.6897
			1	105.6897
			1	105.6897
22/08/2025	20:34:33.015	2		105.6712
			2	105.6712
			2	105.6712
22/08/2025	20:34:00.408	1		105.6685
			1	105.6685
			1	105.6685
22/08/2025	20:33:38.754	1		105.6703
			1	105.6703
			1	105.6703
22/08/2025	20:32:46.260	3		105.5247
			3	105.5247
			3	105.5247
22/08/2025	20:32:36.511	1		105.645
			1	105.645
			1	105.645
22/08/2025	20:32:19.912	10		105.6328
			10	105.6328
			10	105.6328
22/08/2025	20:31:57.282	4		105.6224
			4	105.6224
			4	105.6224
22/08/2025	20:31:49.338	3		105.6188
			3	105.6188
			3	105.6188
22/08/2025	20:31:23.886	1		105.6256
			1	105.6256
			1	105.6256
22/08/2025	20:31:23.685	2		105.5094
			2	105.5094
			2	105.5094
22/08/2025	20:31:10.403	1		105.6211
			1	105.6211
			1	105.6211
22/08/2025	20:30:37.414	1		105.6279
			1	105.6279
			1	105.6279
22/08/2025	20:30:00.598	1		105.6183
			1	105.6183
			1	105.6183
22/08/2025	20:29:39.173	1		105.5026
			1	105.5026
			1	105.5026
22/08/2025	20:29:15.932	1		105.6292
			1	105.6292
			1	105.6292
22/08/2025	20:28:41.115	3		105.6445
			3	105.6445
			3	105.6445
22/08/2025	20:28:10.519	3		105.6291
			3	105.6291
			3	105.6291
22/08/2025	20:27:34.204	1		105.6549
			1	105.6549
			1	105.6549
22/08/2025	20:27:27.071	3		105.5437
			3	105.5437
			3	105.5437
22/08/2025	20:26:47.321	1		105.6608
			1	105.6608
			1	105.6608
22/08/2025	20:26:24.877	1		105.6482
			1	105.6482
			1	105.6482
22/08/2025	20:24:51.698	2		105.6441
			2	105.6441
			2	105.6441
22/08/2025	20:24:05.520	1		105.6337
			1	105.6337
			1	105.6337
22/08/2025	20:22:16.753	2		105.6305
			2	105.6305
			2	105.6305
22/08/2025	20:22:14.559	11		105.6423
			11	105.6423
			11	105.6423
22/08/2025	20:21:27.455	3		105.5072
			3	105.5072
			3	105.5072
22/08/2025	20:21:04.111	5		105.6288
			5	105.6288
			5	105.6288
22/08/2025	20:20:56.958	1		105.6378
			1	105.6378
			1	105.6378
22/08/2025	20:20:16.710	1		105.4669
			1	105.4669
			1	105.4669
22/08/2025	20:19:52.968	2		105.5958
			2	105.5958
			2	105.5958
22/08/2025	20:19:05.261	19		105.613
			19	105.613
			19	105.613
22/08/2025	20:18:52.981	1		105.6071
			1	105.6071
			1	105.6071
22/08/2025	20:18:50.562	2		105.495
			2	105.495
			2	105.495
22/08/2025	20:18:28.241	1		105.5994
			1	105.5994
			1	105.5994
22/08/2025	20:18:19.973	1		105.599
			1	105.599
			1	105.599
22/08/2025	20:17:05.429	8		105.6216
			8	105.6216
			8	105.6216
22/08/2025	20:16:05.346	1		105.4869
			1	105.4869
			1	105.4869
22/08/2025	20:15:59.116	3		105.4819
			3	105.4819
			3	105.4819
22/08/2025	20:15:46.937	2		105.6108
			2	105.6108
			2	105.6108
22/08/2025	20:15:00.164	1		105.6094
			1	105.6094
			1	105.6094
22/08/2025	20:14:59.158	12		105.496
			12	105.496
			12	105.496
22/08/2025	20:13:41.374	5		105.6194
			5	105.6194
			5	105.6194
22/08/2025	20:13:24.670	1		105.51
			1	105.51
			1	105.51
22/08/2025	20:13:20.750	1		105.6262
			1	105.6262
			1	105.6262
22/08/2025	20:12:18.838	10		105.5968
			10	105.5968
			10	105.5968
22/08/2025	20:11:10.279	1		105.6099
			1	105.6099
			1	105.6099
22/08/2025	20:11:08.975	1		105.6099
			1	105.6099
			1	105.6099
22/08/2025	20:10:43.817	1		105.6176
			1	105.6176
			1	105.6176
22/08/2025	20:10:37.483	2		105.6103
			2	105.6103
			2	105.6103
22/08/2025	20:10:23.903	1		105.6176
			1	105.6176
			1	105.6176
22/08/2025	20:08:52.544	4		105.5068
			4	105.5068
			4	105.5068
22/08/2025	20:08:51.035	4		105.5068
			4	105.5068
			4	105.5068
22/08/2025	20:08:34.332	8		105.6063
			8	105.6063
			8	105.6063
22/08/2025	20:08:28.701	1		105.6067
			1	105.6067
			1	105.6067
22/08/2025	20:08:23.265	5		105.6135
			5	105.6135
			5	105.6135
22/08/2025	20:07:49.273	1		105.6086
			1	105.6086
			1	105.6086
22/08/2025	20:07:36.492	1		105.6086
			1	105.6086
			1	105.6086
22/08/2025	20:07:35.591	3		105.6095
			3	105.6095
			3	105.6095
22/08/2025	20:07:27.239	4		105.5995
			4	105.5995
			4	105.5995
22/08/2025	20:07:16.066	1		105.5968
			1	105.5968
			1	105.5968
22/08/2025	20:06:23.136	5		105.6091
			5	105.6091
			5	105.6091
22/08/2025	20:06:21.826	1		105.6109
			1	105.6109
			1	105.6109
22/08/2025	20:05:33.539	1		105.6163
			1	105.6163
			1	105.6163
22/08/2025	20:05:08.387	2		105.5177
			2	105.5177
			2	105.5177
22/08/2025	20:05:03.955	1		105.6321
			1	105.6321
			1	105.6321
22/08/2025	20:04:50.576	3		105.5119
			3	105.5119
			3	105.5119
22/08/2025	20:04:36.382	4		105.5223
			4	105.5223
			4	105.5223
22/08/2025	20:04:15.452	1		105.6403
			1	105.6403
			1	105.6403
22/08/2025	20:02:50.744	10		105.5308
			10	105.5308
			10	105.5308
22/08/2025	20:02:22.281	1		105.5398
			1	105.5398
			1	105.5398
22/08/2025	20:02:05.996	1		105.6606
			1	105.6606
			1	105.6606
22/08/2025	20:01:07.958	1		105.6502
			1	105.6502
			1	105.6502
22/08/2025	20:00:33.865	275		105.642
			275	105.642
			275	105.642
22/08/2025	19:59:03.220	1		105.6235
			1	105.6235
			1	105.6235
22/08/2025	19:58:49.143	3		105.4996
			3	105.4996
			3	105.4996
22/08/2025	19:58:28.125	10		105.6272
			10	105.6272
			10	105.6272
22/08/2025	19:58:28.027	1		105.6272
			1	105.6272
			1	105.6272
22/08/2025	19:58:16.437	1		105.6073
			1	105.6073
			1	105.6073
22/08/2025	19:58:12.409	1		105.6036
			1	105.6036
			1	105.6036
22/08/2025	19:57:46.452	3		105.5901
			3	105.5901
			3	105.5901
22/08/2025	19:57:15.763	3		105.5133
			3	105.5133
			3	105.5133
22/08/2025	19:56:45.267	1		105.648
			1	105.648
			1	105.648
22/08/2025	19:56:10.553	10		105.6679
			10	105.6679
			10	105.6679
22/08/2025	19:55:49.343	1		105.672
			1	105.672
			1	105.672
22/08/2025	19:54:42.890	1		105.6679
			1	105.6679
			1	105.6679
22/08/2025	19:53:11.872	1		105.6349
			1	105.6349
			1	105.6349
22/08/2025	19:52:52.017	2		105.6462
			2	105.6462
			2	105.6462
22/08/2025	19:52:51.314	1		105.6453
			1	105.6453
			1	105.6453
22/08/2025	19:52:14.495	1		105.6512
			1	105.6512
			1	105.6512
22/08/2025	19:50:49.483	1		105.6629
			1	105.6629
			1	105.6629
22/08/2025	19:49:46.703	1		105.6431
			1	105.6431
			1	105.6431
22/08/2025	19:49:12.681	1		105.6295
			1	105.6295
			1	105.6295
22/08/2025	19:49:07.449	1		105.5147
			1	105.5147
			1	105.5147
22/08/2025	19:48:16.650	2		105.5459
			2	105.5459
			2	105.5459
22/08/2025	19:47:26.347	2		105.6838
			2	105.6838
			2	105.6838
22/08/2025	19:47:25.041	2		105.6838
			2	105.6838
			2	105.6838
22/08/2025	19:46:17.053	123		105.6869
			123	105.6869
			123	105.6869
22/08/2025	19:45:50.369	3		105.5581
			3	105.5581
			3	105.5581
22/08/2025	19:45:46.846	4		105.6715
			4	105.6715
			4	105.6715
22/08/2025	19:45:21.399	1		105.6693
			1	105.6693
			1	105.6693
22/08/2025	19:45:03.593	2		105.6584
			2	105.6584
			2	105.6584
22/08/2025	19:44:14.999	2		105.648
			2	105.648
			2	105.648
22/08/2025	19:43:32.238	2		105.6494
			2	105.6494
			2	105.6494
22/08/2025	19:42:43.434	20		105.6489
			20	105.6489
			20	105.6489
22/08/2025	19:40:42.094	40		105.6218
			40	105.6218
			40	105.6218
22/08/2025	19:40:40.283	3		105.5011
			3	105.5011
			3	105.5011
22/08/2025	19:40:32.439	2		105.6209
			2	105.6209
			2	105.6209
22/08/2025	19:39:13.977	1		105.6376
			1	105.6376
			1	105.6376
22/08/2025	19:39:03.409	3		105.6354
			3	105.6354
			3	105.6354
22/08/2025	19:37:55.503	2		105.6426
			2	105.6426
			2	105.6426
22/08/2025	19:37:45.535	1		105.6286
			1	105.6286
			1	105.6286
22/08/2025	19:37:27.421	2		105.625
			2	105.625
			2	105.625
22/08/2025	19:37:02.569	3		105.5133
			3	105.5133
			3	105.5133
22/08/2025	19:36:36.311	95		105.6417
			95	105.6417
			95	105.6417
22/08/2025	19:36:30.378	7		105.6417
			7	105.6417
			7	105.6417
22/08/2025	19:36:12.364	1		105.6331
			1	105.6331
			1	105.6331
22/08/2025	19:35:02.916	1		105.6389
			1	105.6389
			1	105.6389
22/08/2025	19:34:56.175	3		105.5245
			3	105.5245
			3	105.5245
22/08/2025	19:34:51.446	1		105.6394
			1	105.6394
			1	105.6394
22/08/2025	19:34:29.728	1		105.6448
			1	105.6448
			1	105.6448
22/08/2025	19:34:20.772	1		105.6434
			1	105.6434
			1	105.6434
22/08/2025	19:33:22.634	3		105.5137
			3	105.5137
			3	105.5137
22/08/2025	19:33:21.426	1		105.6308
			1	105.6308
			1	105.6308
22/08/2025	19:33:17.401	3		105.5191
			3	105.5191
			3	105.5191
22/08/2025	19:33:15.892	1		105.5187
			1	105.5187
			1	105.5187
22/08/2025	19:33:04.016	1		105.6358
			1	105.6358
			1	105.6358
22/08/2025	19:31:17.897	19		105.6376
			19	105.6376
			19	105.6376
22/08/2025	19:31:05.818	1		105.653
			1	105.653
			1	105.653
22/08/2025	19:30:11.892	2		105.5625
			2	105.5625
			2	105.5625
22/08/2025	19:29:26.821	1		105.6742
			1	105.6742
			1	105.6742
22/08/2025	19:28:53.311	1		105.6927
			1	105.6927
			1	105.6927
22/08/2025	19:28:51.703	2		105.6877
			2	105.6877
			2	105.6877
22/08/2025	19:28:33.611	80		105.6886
			80	105.6886
			80	105.6886
22/08/2025	19:28:08.249	1		105.58
			1	105.58
			1	105.58
22/08/2025	19:27:43.894	1		105.6998
			1	105.6998
			1	105.6998
22/08/2025	19:27:35.843	5		105.5805
			5	105.5805
			5	105.5805
22/08/2025	19:27:22.261	1		105.689
			1	105.689
			1	105.689
22/08/2025	19:27:14.708	21		105.6805
			21	105.6805
			21	105.6805
22/08/2025	19:25:36.798	7		105.6805
			7	105.6805
			7	105.6805
22/08/2025	19:25:23.820	2		105.5548
			2	105.5548
			2	105.5548
22/08/2025	19:24:42.582	2		105.657
			2	105.657
			2	105.657
22/08/2025	19:23:48.762	1		105.6741
			1	105.6741
			1	105.6741
22/08/2025	19:23:41.222	1		105.5615
			1	105.5615
			1	105.5615
22/08/2025	19:23:29.549	4		105.5371
			4	105.5371
			4	105.5371
22/08/2025	19:23:23.311	1		105.6533
			1	105.6533
			1	105.6533
22/08/2025	19:23:04.605	95		105.6551
			95	105.6551
			95	105.6551
22/08/2025	19:23:03.496	3		105.5398
			3	105.5398
			3	105.5398
22/08/2025	19:22:38.147	1		105.6343
			1	105.6343
			1	105.6343
22/08/2025	19:21:01.455	2		105.624
			2	105.624
			2	105.624
22/08/2025	19:20:46.266	2		105.628
			2	105.628
			2	105.628
22/08/2025	19:19:20.761	5		105.6226
			5	105.6226
			5	105.6226
22/08/2025	19:19:10.797	3		105.5068
			3	105.5068
			3	105.5068
22/08/2025	19:19:05.969	1		105.6284
			1	105.6284
			1	105.6284
22/08/2025	19:18:35.993	3		105.6343
			3	105.6343
			3	105.6343
22/08/2025	19:18:09.523	3		105.6329
			3	105.6329
			3	105.6329
22/08/2025	19:18:05.699	1		105.6316
			1	105.6316
			1	105.6316
22/08/2025	19:18:01.273	1		105.6338
			1	105.6338
			1	105.6338
22/08/2025	19:17:35.820	3		105.5117
			3	105.5117
			3	105.5117
22/08/2025	19:17:20.223	44		105.6257
			44	105.6257
			44	105.6257
22/08/2025	19:17:18.110	5		105.6316
			5	105.6316
			5	105.6316
22/08/2025	19:17:08.453	10		105.6379
			10	105.6379
			10	105.6379
22/08/2025	19:16:48.631	2		105.6338
			2	105.6338
			2	105.6338
22/08/2025	19:16:47.933	2		105.5221
			2	105.5221
			2	105.5221
22/08/2025	19:16:31.636	1		105.6297
			1	105.6297
			1	105.6297
22/08/2025	19:16:20.366	95		105.6257
			95	105.6257
			95	105.6257
22/08/2025	19:16:05.579	10		105.5068
			10	105.5068
			10	105.5068
22/08/2025	19:14:26.180	4		105.5148
			4	105.5148
			4	105.5148
22/08/2025	19:14:03.240	1		105.6219
			1	105.6219
			1	105.6219
22/08/2025	19:13:52.172	2		105.6165
			2	105.6165
			2	105.6165
22/08/2025	19:12:58.269	1		105.6369
			1	105.6369
			1	105.6369
22/08/2025	19:12:14.809	1		105.6175
			1	105.6175
			1	105.6175
22/08/2025	19:11:42.714	1		105.6175
			1	105.6175
			1	105.6175
22/08/2025	19:11:17.613	19		105.5456
			19	105.5456
			19	105.5456
22/08/2025	19:11:04.281	1		105.475
			1	105.475
			1	105.475
22/08/2025	19:10:21.110	7		105.4972
			7	105.4972
			7	105.4972
22/08/2025	19:10:17.689	5		105.5985
			5	105.5985
			5	105.5985
22/08/2025	19:10:08.735	1		105.6003
			1	105.6003
			1	105.6003
22/08/2025	19:10:06.421	2		105.5971
			2	105.5971
			2	105.5971
22/08/2025	19:09:43.475	1		105.5777
			1	105.5777
			1	105.5777
22/08/2025	19:09:43.175	16		105.4615
			16	105.4615
			16	105.4615
22/08/2025	19:09:20.334	5		105.5917
			5	105.5917
			5	105.5917
22/08/2025	19:08:57.507	1		105.4773
			1	105.4773
			1	105.4773
22/08/2025	19:08:56.278	3		105.4805
			3	105.4805
			3	105.4805
22/08/2025	19:08:53.265	1		105.5894
			1	105.5894
			1	105.5894
22/08/2025	19:08:30.222	3		105.5994
			3	105.5994
			3	105.5994
22/08/2025	19:08:24.788	1		105.6043
			1	105.6043
			1	105.6043
22/08/2025	19:07:59.525	1		105.631
			1	105.631
			1	105.631
22/08/2025	19:07:53.884	2		105.5225
			2	105.5225
			2	105.5225
22/08/2025	19:06:49.590	67		105.6332
			67	105.6332
			67	105.6332
22/08/2025	19:05:36.244	3		105.6471
			3	105.6471
			3	105.6471
22/08/2025	19:04:52.066	40		105.6399
			40	105.6399
			40	105.6399
22/08/2025	19:04:07.379	6		105.5232
			6	105.5232
			6	105.5232
22/08/2025	19:03:50.471	10		105.6449
			10	105.6449
			10	105.6449
22/08/2025	19:01:13.305	1		105.6123
			1	105.6123
			1	105.6123
22/08/2025	19:00:22.989	10		105.5914
			10	105.5914
			10	105.5914
22/08/2025	19:00:05.289	3		105.4675
			3	105.4675
			3	105.4675
22/08/2025	18:59:52.720	5		105.5828
			5	105.5828
			5	105.5828
22/08/2025	18:59:32.893	1		105.5914
			1	105.5914
			1	105.5914
22/08/2025	18:57:56.478	1		105.5362
			1	105.5362
			1	105.5362
22/08/2025	18:57:46.114	5		105.5357
			5	105.5357
			5	105.5357
22/08/2025	18:57:42.999	1		105.5362
			1	105.5362
			1	105.5362
22/08/2025	18:57:23.976	1		105.5561
			1	105.5561
			1	105.5561
22/08/2025	18:56:58.221	2		105.4245
			2	105.4245
			2	105.4245
22/08/2025	18:56:51.878	1		105.5466
			1	105.5466
			1	105.5466
22/08/2025	18:56:09.977	19		105.5768
			19	105.5768
			19	105.5768
22/08/2025	18:55:59.860	3		105.6103
			3	105.6103
			3	105.6103
22/08/2025	18:55:46.283	3		105.509
			3	105.509
			3	105.509
22/08/2025	18:55:24.934	2		105.6193
			2	105.6193
			2	105.6193
22/08/2025	18:54:32.518	2		105.6378
			2	105.6378
			2	105.6378
22/08/2025	18:52:11.548	1		105.6537
			1	105.6537
			1	105.6537
22/08/2025	18:52:11.410	10		105.5375
			10	105.5375
			10	105.5375
22/08/2025	18:51:05.036	1		105.5168
			1	105.5168
			1	105.5168
22/08/2025	18:50:28.713	20		105.5137
			20	105.5137
			20	105.5137
22/08/2025	18:50:19.146	1		105.633
			1	105.633
			1	105.633
22/08/2025	18:49:41.840	4		105.5096
			4	105.5096
			4	105.5096
22/08/2025	18:49:20.376	1		105.6276
			1	105.6276
			1	105.6276
22/08/2025	18:49:12.224	6		105.5078
			6	105.5078
			6	105.5078
22/08/2025	18:47:52.224	2		105.6421
			2	105.6421
			2	105.6421
22/08/2025	18:47:41.559	3		105.5353
			3	105.5353
			3	105.5353
22/08/2025	18:47:26.844	45		105.6457
			45	105.6457
			45	105.6457
22/08/2025	18:47:21.636	2		105.6534
			2	105.6534
			2	105.6534
22/08/2025	18:47:08.558	100		105.6588
			100	105.6588
			100	105.6588
22/08/2025	18:47:05.404	10		105.6592
			10	105.6592
			10	105.6592
22/08/2025	18:47:03.731	22		105.6583
			22	105.6583
			22	105.6583
22/08/2025	18:46:35.943	2		105.6543
			2	105.6543
			2	105.6543
22/08/2025	18:46:29.197	1		105.6597
			1	105.6597
			1	105.6597
22/08/2025	18:46:12.615	1		105.6506
			1	105.6506
			1	105.6506
22/08/2025	18:46:04.851	28		105.5363
			28	105.5363
			28	105.5363
22/08/2025	18:45:28.330	1		105.524
			1	105.524
			1	105.524
22/08/2025	18:45:14.033	2		105.6578
			2	105.6578
			2	105.6578
22/08/2025	18:44:48.467	1		105.6664
			1	105.6664
			1	105.6664
22/08/2025	18:44:36.395	5		105.6772
			5	105.6772
			5	105.6772
22/08/2025	18:43:54.942	1		105.6632
			1	105.6632
			1	105.6632
22/08/2025	18:43:38.239	1		105.5547
			1	105.5547
			1	105.5547
22/08/2025	18:43:02.006	1		105.6623
			1	105.6623
			1	105.6623
22/08/2025	18:42:49.731	3		105.5533
			3	105.5533
			3	105.5533
22/08/2025	18:42:34.627	1		105.5538
			1	105.5538
			1	105.5538
22/08/2025	18:42:21.141	1		105.6511
			1	105.6511
			1	105.6511
22/08/2025	18:41:56.744	125		105.6325
			125	105.6325
			125	105.6325
22/08/2025	18:41:48.309	2		105.6321
			2	105.6321
			2	105.6321
22/08/2025	18:41:11.577	1		105.525
			1	105.525
			1	105.525
22/08/2025	18:40:31.328	1		105.6235
			1	105.6235
			1	105.6235
22/08/2025	18:40:31.127	3		105.6235
			3	105.6235
			3	105.6235
22/08/2025	18:39:21.680	5		105.6362
			5	105.6362
			5	105.6362
22/08/2025	18:39:19.765	24		105.6362
			24	105.6362
			24	105.6362
22/08/2025	18:39:19.563	21		105.52
			21	105.52
			21	105.52
22/08/2025	18:38:02.305	1		105.6593
			1	105.6593
			1	105.6593
22/08/2025	18:37:55.458	3		105.5368
			3	105.5368
			3	105.5368
22/08/2025	18:37:45.895	3		105.6466
			3	105.6466
			3	105.6466
22/08/2025	18:37:33.920	1		105.6412
			1	105.6412
			1	105.6412
22/08/2025	18:37:23.856	1		105.6489
			1	105.6489
			1	105.6489
22/08/2025	18:37:17.010	1		105.6656
			1	105.6656
			1	105.6656
22/08/2025	18:36:13.705	4		105.5263
			4	105.5263
			4	105.5263
22/08/2025	18:36:12.699	1		105.638
			1	105.638
			1	105.638
22/08/2025	18:36:11.494	21		105.6421
			21	105.6421
			21	105.6421
22/08/2025	18:35:48.954	4		105.657
			4	105.657
			4	105.657
22/08/2025	18:35:47.848	2		105.6457
			2	105.6457
			2	105.6457
22/08/2025	18:35:31.844	1		105.6195
			1	105.6195
			1	105.6195
22/08/2025	18:35:04.378	1		105.634
			1	105.634
			1	105.634
22/08/2025	18:34:20.291	2		105.6372
			2	105.6372
			2	105.6372
22/08/2025	18:33:41.945	31		105.6439
			31	105.6439
			31	105.6439
22/08/2025	18:33:35.608	1		105.6358
			1	105.6358
			1	105.6358
22/08/2025	18:33:03.808	1		105.6403
			1	105.6403
			1	105.6403
22/08/2025	18:33:02.100	1		105.5318
			1	105.5318
			1	105.5318
22/08/2025	18:32:45.593	1		105.6471
			1	105.6471
			1	105.6471
22/08/2025	18:32:11.887	1		105.6267
			1	105.6267
			1	105.6267
22/08/2025	18:31:15.854	10		105.6258
			10	105.6258
			10	105.6258
22/08/2025	18:31:06.186	38		105.6159
			38	105.6159
			38	105.6159
22/08/2025	18:30:53.808	3		105.4979
			3	105.4979
			3	105.4979
22/08/2025	18:30:45.456	1		105.6167
			1	105.6167
			1	105.6167
22/08/2025	18:30:39.919	4		105.6248
			4	105.6248
			4	105.6248
22/08/2025	18:30:30.454	1		105.6226
			1	105.6226
			1	105.6226
22/08/2025	18:30:04.391	10		105.6243
			10	105.6243
			10	105.6243
22/08/2025	18:29:41.451	1		105.6098
			1	105.6098
			1	105.6098
22/08/2025	18:29:15.696	2		105.6081
			2	105.6081
			2	105.6081
22/08/2025	18:28:43.700	76		105.4847
			66	105.4847
			76	105.4847
			10	105.4847
22/08/2025	18:28:37.363	2		105.5982
			2	105.5982
			2	105.5982
22/08/2025	18:28:27.595	3		105.5941
			3	105.5941
			3	105.5941
22/08/2025	18:27:37.477	5		105.6095
			5	105.6095
			5	105.6095
22/08/2025	18:27:27.315	1		105.4905
			1	105.4905
			1	105.4905
22/08/2025	18:27:19.463	76		105.6185
			76	105.6185
			76	105.6185
22/08/2025	18:27:07.794	3		105.4891
			1	105.4891
			2	105.4891
			3	105.4891
22/08/2025	18:26:52.701	3		105.6153
			3	105.6153
			3	105.6153
22/08/2025	18:25:50.316	1		105.6483
			1	105.6483
			1	105.6483
22/08/2025	18:25:49.813	5		105.5321
			5	105.5321
			5	105.5321
22/08/2025	18:25:05.531	2		105.6844
			2	105.6844
			2	105.6844
22/08/2025	18:25:03.723	1		105.679
			1	105.679
			1	105.679
22/08/2025	18:24:45.509	1		105.6862
			1	105.6862
			1	105.6862
22/08/2025	18:24:32.231	2		105.57
			2	105.57
			2	105.57
22/08/2025	18:24:29.130	2		105.6975
			2	105.6975
			2	105.6975
22/08/2025	18:24:24.684	10		105.6953
			10	105.6953
			10	105.6953
22/08/2025	18:21:54.253	1		105.6723
			1	105.6723
			1	105.6723

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: 105.5553 / Ask: 105.6721
Volume: 18 771
+0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
22/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice