Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3714

3666

105.534

Date	Time	Volume	Order Volume	Price
12/08/2025	19:13:19.373	1		105.534
			1	105.534
			1	105.534
12/08/2025	19:13:05.487	10		105.543
			10	105.543
			10	105.543
12/08/2025	19:11:32.211	2		105.5267
			2	105.5267
			2	105.5267
12/08/2025	19:11:09.264	3		105.5212
			3	105.5212
			3	105.5212
12/08/2025	19:10:18.546	1		105.3983
			1	105.3983
			1	105.3983
12/08/2025	19:09:51.995	28		105.3939
			28	105.3939
			28	105.3939
12/08/2025	19:09:32.377	1		105.514
			1	105.514
			1	105.514
12/08/2025	19:08:39.240	1		105.513
			1	105.513
			1	105.513
12/08/2025	19:08:31.391	1		105.5053
			1	105.5053
			1	105.5053
12/08/2025	19:08:02.417	3		105.3998
			3	105.3998
			3	105.3998
12/08/2025	19:07:49.514	1		105.5267
			1	105.5267
			1	105.5267
12/08/2025	19:07:49.445	3		105.4105
			3	105.4105
			3	105.4105
12/08/2025	19:07:37.365	17		105.5271
			17	105.5271
			17	105.5271
12/08/2025	19:07:29.317	3		105.528
			3	105.528
			3	105.528
12/08/2025	19:05:51.313	1		105.5624
			1	105.5624
			1	105.5624
12/08/2025	19:05:42.357	3		105.5611
			3	105.5611
			3	105.5611
12/08/2025	19:04:24.664	3		105.529
			3	105.529
			3	105.529
12/08/2025	19:03:06.890	1		105.5444
			1	105.5444
			1	105.5444
12/08/2025	19:02:53.407	2		105.4223
			2	105.4223
			2	105.4223
12/08/2025	19:02:37.208	1		105.5372
			1	105.5372
			1	105.5372
12/08/2025	19:01:55.943	1		105.5511
			1	105.5511
			1	105.5511
12/08/2025	19:01:12.264	4		105.394
			4	105.394
			4	105.394
12/08/2025	19:00:43.392	28		105.3683
			28	105.3683
			28	105.3683
12/08/2025	19:00:36.659	4		105.4938
			4	105.4938
			4	105.4938
12/08/2025	18:59:45.639	25		105.3675
			25	105.3675
			25	105.3675
12/08/2025	18:59:43.220	1		105.4831
			1	105.4831
			1	105.4831
12/08/2025	18:59:39.006	18		105.3712
			18	105.3712
			18	105.3712
12/08/2025	18:59:22.991	1		105.4795
			1	105.4795
			1	105.4795
12/08/2025	18:58:43.446	1		105.3739
			1	105.3739
			1	105.3739
12/08/2025	18:57:52.428	5		105.3753
			5	105.3753
			5	105.3753
12/08/2025	18:57:38.945	1		105.4949
			1	105.4949
			1	105.4949
12/08/2025	18:57:31.402	2		105.5012
			2	105.5012
			2	105.5012
12/08/2025	18:57:23.445	1		105.5012
			1	105.5012
			1	105.5012
12/08/2025	18:54:25.128	2		105.4751
			2	105.4751
			2	105.4751
12/08/2025	18:53:18.592	4		105.4698
			4	105.4698
			4	105.4698
12/08/2025	18:53:15.970	1		105.4689
			1	105.4689
			1	105.4689
12/08/2025	18:53:10.336	1		105.4802
			1	105.4802
			1	105.4802
12/08/2025	18:52:56.243	1		105.4625
			1	105.4625
			1	105.4625
12/08/2025	18:52:39.642	1		105.351
			1	105.351
			1	105.351
12/08/2025	18:49:23.600	1		105.485
			1	105.485
			1	105.485
12/08/2025	18:49:11.925	2		105.4827
			2	105.4827
			2	105.4827
12/08/2025	18:48:55.124	1		105.3811
			1	105.3811
			1	105.3811
12/08/2025	18:48:43.953	5		105.4998
			5	105.4998
			5	105.4998
12/08/2025	18:48:29.086	4		105.498
			4	105.498
			4	105.498
12/08/2025	18:48:20.008	3		105.3842
			3	105.3842
			3	105.3842
12/08/2025	18:47:58.679	10		105.5083
			10	105.5083
			10	105.5083
12/08/2025	18:47:45.703	10		105.5052
			10	105.5052
			10	105.5052
12/08/2025	18:47:41.276	1		105.5151
			1	105.5151
			1	105.5151
12/08/2025	18:47:24.464	3		105.5191
			3	105.5191
			3	105.5191
12/08/2025	18:47:20.646	5		105.5164
			5	105.5164
			5	105.5164
12/08/2025	18:47:01.829	10		105.5219
			10	105.5219
			10	105.5219
12/08/2025	18:46:55.893	2		105.5242
			2	105.5242
			2	105.5242
12/08/2025	18:46:48.850	1		105.4008
			1	105.4008
			1	105.4008
12/08/2025	18:46:36.978	1		105.5246
			1	105.5246
			1	105.5246
12/08/2025	18:44:44.404	1		105.4653
			1	105.4653
			1	105.4653
12/08/2025	18:44:07.988	1		105.3493
			1	105.3493
			1	105.3493
12/08/2025	18:43:23.025	1		105.4591
			1	105.4591
			1	105.4591
12/08/2025	18:42:14.429	1		105.4329
			1	105.4329
			1	105.4329
12/08/2025	18:42:14.029	3		105.4338
			3	105.4338
			3	105.4338
12/08/2025	18:41:57.432	19		105.4337
			19	105.4337
			19	105.4337
12/08/2025	18:41:18.490	3		105.3089
			3	105.3089
			3	105.3089
12/08/2025	18:41:15.978	1		105.3043
			1	105.3043
			1	105.3043
12/08/2025	18:41:05.409	26		105.4234
			26	105.4234
			26	105.4234
12/08/2025	18:41:01.081	2		105.4212
			2	105.4212
			2	105.4212
12/08/2025	18:40:25.561	1		105.4199
			1	105.4199
			1	105.4199
12/08/2025	18:40:14.594	8		105.2998
			8	105.2998
			8	105.2998
12/08/2025	18:40:04.631	1		105.2989
			1	105.2989
			1	105.2989
12/08/2025	18:39:35.243	1		105.4474
			1	105.4474
			1	105.4474
12/08/2025	18:39:05.861	2		105.4515
			2	105.4515
			2	105.4515
12/08/2025	18:38:58.108	15		105.451
			15	105.451
			15	105.451
12/08/2025	18:38:49.248	1		105.4565
			1	105.4565
			1	105.4565
12/08/2025	18:38:48.144	2		105.4565
			2	105.4565
			2	105.4565
12/08/2025	18:38:07.196	10		105.4789
			10	105.4789
			10	105.4789
12/08/2025	18:36:52.948	2		105.4581
			2	105.4581
			2	105.4581
12/08/2025	18:36:19.347	3		105.3408
			3	105.3408
			3	105.3408
12/08/2025	18:36:09.381	10		105.4699
			10	105.4699
			10	105.4699
12/08/2025	18:35:58.613	1		105.3417
			1	105.3417
			1	105.3417
12/08/2025	18:35:54.689	5		105.4564
			5	105.4564
			5	105.4564
12/08/2025	18:35:28.234	1		105.455
			1	105.455
			1	105.455
12/08/2025	18:34:37.326	1		105.4528
			1	105.4528
			1	105.4528
12/08/2025	18:34:08.056	4		105.3372
			4	105.3372
			4	105.3372
12/08/2025	18:33:23.280	2		105.4473
			2	105.4473
			2	105.4473
12/08/2025	18:33:14.928	1		105.3353
			1	105.3353
			1	105.3353
12/08/2025	18:33:14.227	3		105.4522
			3	105.4522
			3	105.4522
12/08/2025	18:32:33.036	12		105.4748
			12	105.4748
			12	105.4748
12/08/2025	18:31:54.337	1		105.4821
			1	105.4821
			1	105.4821
12/08/2025	18:31:53.234	10		105.4807
			10	105.4807
			10	105.4807
12/08/2025	18:31:49.313	1		105.4861
			1	105.4861
			1	105.4861
12/08/2025	18:31:19.431	1		105.4658
			1	105.4658
			1	105.4658
12/08/2025	18:30:16.131	1		105.4446
			1	105.4446
			1	105.4446
12/08/2025	18:30:01.845	1		105.4427
			1	105.4427
			1	105.4427
12/08/2025	18:29:31.667	3		105.3317
			3	105.3317
			3	105.3317
12/08/2025	18:28:23.745	3		105.455
			3	105.455
			3	105.455
12/08/2025	18:27:31.308	5		105.4413
			5	105.4413
			5	105.4413
12/08/2025	18:27:06.751	2		105.4363
			2	105.4363
			2	105.4363
12/08/2025	18:27:01.522	2		105.4422
			2	105.4422
			2	105.4422
12/08/2025	18:26:46.727	1		105.3311
			1	105.3311
			1	105.3311
12/08/2025	18:26:29.224	1		105.327
			1	105.327
			1	105.327
12/08/2025	18:25:49.882	3		105.336
			3	105.336
			3	105.336
12/08/2025	18:25:17.881	12		105.3558
			12	105.3558
			12	105.3558
12/08/2025	18:22:42.211	5		105.3481
			5	105.3481
			5	105.3481
12/08/2025	18:22:25.249	1		105.4686
			1	105.4686
			1	105.4686
12/08/2025	18:22:16.555	1		105.4731
			1	105.4731
			1	105.4731
12/08/2025	18:21:58.439	1		105.4668
			1	105.4668
			1	105.4668
12/08/2025	18:21:58.039	2		105.4668
			2	105.4668
			2	105.4668
12/08/2025	18:21:47.176	1		105.4618
			1	105.4618
			1	105.4618
12/08/2025	18:21:46.370	1		105.4659
			1	105.4659
			1	105.4659
12/08/2025	18:21:22.511	5		105.366
			5	105.366
			5	105.366
12/08/2025	18:21:01.291	2		105.37
			2	105.37
			2	105.37
12/08/2025	18:20:48.914	5		105.3565
			5	105.3565
			5	105.3565
12/08/2025	18:20:37.641	1		105.473
			1	105.473
			1	105.473
12/08/2025	18:20:36.535	2		105.4716
			2	105.4716
			2	105.4716
12/08/2025	18:20:31.301	1		105.4721
			1	105.4721
			1	105.4721
12/08/2025	18:19:45.714	1		105.482
			1	105.482
			1	105.482
12/08/2025	18:19:41.697	18		105.4874
			18	105.4874
			18	105.4874
12/08/2025	18:19:10.090	1		105.4707
			1	105.4707
			1	105.4707
12/08/2025	18:19:01.947	1		105.4657
			1	105.4657
			1	105.4657
12/08/2025	18:18:17.777	1		105.4797
			1	105.4797
			1	105.4797
12/08/2025	18:17:10.973	4		105.5027
			4	105.5027
			4	105.5027
12/08/2025	18:17:10.168	3		105.3876
			3	105.3876
			3	105.3876
12/08/2025	18:16:52.655	1		105.4945
			1	105.4945
			1	105.4945
12/08/2025	18:16:41.681	5		105.4873
			5	105.4873
			5	105.4873
12/08/2025	18:16:19.542	3		105.3699
			3	105.3699
			3	105.3699
12/08/2025	18:16:01.736	1		105.4914
			1	105.4914
			1	105.4914
12/08/2025	18:15:44.426	1		105.5042
			1	105.5042
			1	105.5042
12/08/2025	18:15:21.878	48		105.4931
			48	105.4931
			48	105.4931
12/08/2025	18:15:21.076	21		105.3748
			21	105.3748
			21	105.3748
12/08/2025	18:14:56.023	19		105.4805
			19	105.4805
			19	105.4805
12/08/2025	18:14:40.428	1		105.4764
			1	105.4764
			1	105.4764
12/08/2025	18:14:16.174	1		105.471
			1	105.471
			1	105.471
12/08/2025	18:14:13.255	1		105.4701
			1	105.4701
			1	105.4701
12/08/2025	18:13:43.977	1		105.3667
			1	105.3667
			1	105.3667
12/08/2025	18:13:25.256	9		105.3757
			9	105.3757
			9	105.3757
12/08/2025	18:13:22.337	1		105.4917
			1	105.4917
			1	105.4917
12/08/2025	18:13:11.164	10		105.4917
			10	105.4917
			10	105.4917
12/08/2025	18:12:58.192	1		105.4876
			1	105.4876
			1	105.4876
12/08/2025	18:12:26.109	21		105.3689
			21	105.3689
			21	105.3689
12/08/2025	18:12:20.446	3		105.3693
			3	105.3693
			3	105.3693
12/08/2025	18:12:14.513	1		105.4881
			1	105.4881
			1	105.4881
12/08/2025	18:12:07.868	3		105.4736
			3	105.4736
			3	105.4736
12/08/2025	18:12:00.469	1		105.3458
			1	105.3458
			1	105.3458
12/08/2025	18:11:59.518	1		105.4691
			1	105.4691
			1	105.4691
12/08/2025	18:11:59.315	8		105.3512
			8	105.3512
			8	105.3512
12/08/2025	18:11:53.184	30		105.3553
			30	105.3553
			30	105.3553
12/08/2025	18:11:47.449	1		105.4745
			1	105.4745
			1	105.4745
12/08/2025	18:11:19.084	1		105.4778
			1	105.4778
			1	105.4778
12/08/2025	18:10:56.246	2		105.4827
			2	105.4827
			2	105.4827
12/08/2025	18:10:55.643	2		105.4827
			2	105.4827
			2	105.4827
12/08/2025	18:10:24.384	2		105.4949
			2	105.4949
			2	105.4949
12/08/2025	18:10:22.332	2		105.4958
			2	105.4958
			2	105.4958
12/08/2025	18:10:21.129	3		105.3829
			3	105.3829
			3	105.3829
12/08/2025	18:09:49.522	1		105.4917
			1	105.4917
			1	105.4917
12/08/2025	18:09:22.342	5		105.499
			5	105.499
			5	105.499
12/08/2025	18:09:03.617	1		105.4936
			1	105.4936
			1	105.4936
12/08/2025	18:08:54.266	1		105.5107
			1	105.5107
			1	105.5107
12/08/2025	18:08:50.037	1		105.5125
			1	105.5125
			1	105.5125
12/08/2025	18:08:41.384	1		105.5084
			1	105.5084
			1	105.5084
12/08/2025	18:08:25.081	1		105.3875
			1	105.3875
			1	105.3875
12/08/2025	18:08:19.749	3		105.3915
			3	105.3915
			3	105.3915
12/08/2025	18:08:12.203	2		105.5022
			2	105.5022
			2	105.5022
12/08/2025	18:08:05.154	1		105.4909
			1	105.4909
			1	105.4909
12/08/2025	18:07:49.451	1		105.4972
			1	105.4972
			1	105.4972
12/08/2025	18:06:50.781	1		105.5039
			1	105.5039
			1	105.5039
12/08/2025	18:05:52.420	2		105.4969
			2	105.4969
			2	105.4969
12/08/2025	18:05:50.510	3		105.3836
			3	105.3836
			3	105.3836
12/08/2025	18:05:46.881	19		105.5032
			19	105.5032
			19	105.5032
12/08/2025	18:04:34.637	1		105.4847
			1	105.4847
			1	105.4847
12/08/2025	18:04:18.933	1		105.4681
			1	105.4681
			1	105.4681
12/08/2025	18:03:50.366	5		105.4676
			5	105.4676
			5	105.4676
12/08/2025	18:03:48.880	20		105.4671
			20	105.4671
			20	105.4671
12/08/2025	18:03:29.332	29		105.4815
			29	105.4815
			29	105.4815
12/08/2025	18:03:25.405	3		105.3605
			3	105.3605
			3	105.3605
12/08/2025	18:02:55.926	3		105.4842
			3	105.4842
			3	105.4842
12/08/2025	18:02:53.112	1		105.4761
			1	105.4761
			1	105.4761
12/08/2025	18:02:52.909	1		105.4761
			1	105.4761
			1	105.4761
12/08/2025	18:02:50.901	1		105.3591
			1	105.3591
			1	105.3591
12/08/2025	18:02:36.310	1		105.4802
			1	105.4802
			1	105.4802
12/08/2025	18:02:04.712	1		105.4644
			1	105.4644
			1	105.4644
12/08/2025	18:02:02.296	1		105.4594
			1	105.4594
			1	105.4594
12/08/2025	18:02:01.694	1		105.3434
			1	105.3434
			1	105.3434
12/08/2025	18:00:53.102	3		105.3343
			3	105.3343
			3	105.3343
12/08/2025	18:00:50.976	1		105.454
			1	105.454
			1	105.454
12/08/2025	18:00:21.080	1		105.4639
			1	105.4639
			1	105.4639
12/08/2025	17:59:35.497	20		105.4803
			20	105.4803
			20	105.4803
12/08/2025	17:58:38.737	2		105.3589
			2	105.3589
			2	105.3589
12/08/2025	17:58:18.609	1		105.4641
			1	105.4641
			1	105.4641
12/08/2025	17:58:08.250	1		105.4875
			1	105.4875
			1	105.4875
12/08/2025	17:57:58.085	1		105.3764
			1	105.3764
			1	105.3764
12/08/2025	17:57:44.767	2		105.4748
			2	105.4748
			2	105.4748
12/08/2025	17:57:20.238	2		105.4247
			2	105.4247
			2	105.4247
12/08/2025	17:56:55.091	1		105.437
			1	105.437
			1	105.437
12/08/2025	17:56:26.413	1		105.3977
			1	105.3977
			1	105.3977
12/08/2025	17:56:24.001	1		105.4027
			1	105.4027
			1	105.4027
12/08/2025	17:56:14.134	2		105.4054
			2	105.4054
			2	105.4054
12/08/2025	17:55:01.476	1		105.3349
			1	105.3349
			1	105.3349
12/08/2025	17:54:50.604	1		105.3299
			1	105.3299
			1	105.3299
12/08/2025	17:54:47.787	5		105.2137
			5	105.2137
			5	105.2137
12/08/2025	17:54:23.126	2		105.2173
			2	105.2173
			2	105.2173
12/08/2025	17:53:56.260	2		105.3308
			2	105.3308
			2	105.3308
12/08/2025	17:53:49.013	4		105.2087
			4	105.2087
			4	105.2087
12/08/2025	17:53:42.274	2		105.3172
			2	105.3172
			2	105.3172
12/08/2025	17:53:34.827	6		105.3204
			6	105.3204
			6	105.3204
12/08/2025	17:53:03.927	8		105.2865
			8	105.2865
			8	105.2865
12/08/2025	17:52:34.653	10		105.1857
			10	105.1857
			10	105.1857
12/08/2025	17:52:33.242	5		105.2921
			5	105.2921
			5	105.2921
12/08/2025	17:51:44.257	21		105.2819
			21	105.2819
			21	105.2819
12/08/2025	17:51:03.406	2		105.3111
			2	105.3111
			2	105.3111
12/08/2025	17:50:43.688	1		105.3101
			1	105.3101
			1	105.3101
12/08/2025	17:50:11.758	2		105.2957
			2	105.2957
			2	105.2957
12/08/2025	17:50:10.296	1		105.2979
			1	105.2979
			1	105.2979
12/08/2025	17:49:50.479	3		105.1723
			3	105.1723
			3	105.1723
12/08/2025	17:49:48.168	1		105.2881
			1	105.2881
			1	105.2881
12/08/2025	17:49:21.104	2		105.2687
			2	105.2687
			2	105.2687
12/08/2025	17:49:16.278	10		105.2782
			10	105.2782
			10	105.2782
12/08/2025	17:49:16.076	1		105.2782
			1	105.2782
			1	105.2782
12/08/2025	17:49:09.230	1		105.2768
			1	105.2768
			1	105.2768
12/08/2025	17:48:57.866	3		105.2638
			3	105.2638
			3	105.2638
12/08/2025	17:48:32.761	57		105.2539
			57	105.2539
			57	105.2539
12/08/2025	17:48:21.837	1		105.1331
			1	105.1331
			1	105.1331
12/08/2025	17:48:17.011	1		105.2386
			1	105.2386
			1	105.2386
12/08/2025	17:46:53.600	1		105.2846
			1	105.2846
			1	105.2846
12/08/2025	17:46:48.677	5		105.2842
			5	105.2842
			5	105.2842
12/08/2025	17:46:43.549	81		105.2765
			81	105.2765
			81	105.2765
12/08/2025	17:46:24.846	3		105.2774
			3	105.2774
			3	105.2774
12/08/2025	17:45:37.863	1		105.2751
			1	105.2751
			1	105.2751
12/08/2025	17:45:19.143	3		105.1364
			3	105.1364
			3	105.1364
12/08/2025	17:45:03.853	2		105.241
			2	105.241
			2	105.241
12/08/2025	17:44:59.025	1		105.2428
			1	105.2428
			1	105.2428
12/08/2025	17:44:17.924	9		105.13
			9	105.13
			9	105.13
12/08/2025	17:43:31.898	1		105.2283
			1	105.2283
			1	105.2283
12/08/2025	17:43:18.215	1		105.241
			1	105.241
			1	105.241
12/08/2025	17:43:02.815	4		105.2446
			4	105.2446
			4	105.2446
12/08/2025	17:42:52.759	1		105.259
			1	105.259
			1	105.259
12/08/2025	17:42:40.988	1		105.2495
			1	105.2495
			1	105.2495
12/08/2025	17:42:30.836	1		105.2395
			1	105.2395
			1	105.2395
12/08/2025	17:42:15.356	1		105.1422
			1	105.1422
			1	105.1422
12/08/2025	17:41:56.638	1		105.2665
			1	105.2665
			1	105.2665
12/08/2025	17:41:48.599	2		105.2489
			2	105.2489
			2	105.2489
12/08/2025	17:41:25.967	31		105.131
			28	105.131
			31	105.131
			3	105.131
12/08/2025	17:40:58.098	4		105.2535
			4	105.2535
			4	105.2535
12/08/2025	17:40:48.545	3		105.1331
			3	105.1331
			3	105.1331
12/08/2025	17:40:46.837	1		105.2435
			1	105.2435
			1	105.2435
12/08/2025	17:40:46.032	19		105.2426
			19	105.2426
			19	105.2426
12/08/2025	17:40:29.838	1		105.2706
			1	105.2706
			1	105.2706
12/08/2025	17:39:46.875	1		105.3133
			1	105.3133
			1	105.3133
12/08/2025	17:38:33.244	2		105.326
			2	105.326
			2	105.326
12/08/2025	17:38:17.860	56		105.3246
			56	105.3246
			56	105.3246
12/08/2025	17:38:06.090	6		105.3355
			6	105.3355
			6	105.3355
12/08/2025	17:37:37.418	2		105.3278
			2	105.3278
			2	105.3278
12/08/2025	17:37:34.399	1		105.3269
			1	105.3269
			1	105.3269
12/08/2025	17:37:34.001	17		105.2111
			17	105.2111
			17	105.2111
12/08/2025	17:37:18.902	3		105.1889
			3	105.1889
			3	105.1889
12/08/2025	17:37:09.448	2		105.3105
			2	105.3105
			2	105.3105
12/08/2025	17:37:02.007	1		105.3313
			1	105.3313
			1	105.3313
12/08/2025	17:37:00.502	1		105.3418
			1	105.3418
			1	105.3418
12/08/2025	17:36:10.197	1		105.2033
			1	105.2033
			1	105.2033
12/08/2025	17:35:42.229	2		105.3479
			2	105.3479
			2	105.3479
12/08/2025	17:35:40.216	1		105.3434
			1	105.3434
			1	105.3434
12/08/2025	17:35:19.593	1		105.2337
			1	105.2337
			1	105.2337
12/08/2025	17:35:16.976	1		105.3614
			1	105.3614
			1	105.3614
12/08/2025	17:35:09.931	29		105.3696
			29	105.3696
			29	105.3696
12/08/2025	17:34:39.242	25		105.2711
			25	105.2711
			25	105.2711
12/08/2025	17:34:19.524	3		105.2806
			3	105.2806
			3	105.2806
12/08/2025	17:34:16.510	25		105.3921
			25	105.3921
			25	105.3921
12/08/2025	17:34:11.286	1		105.3862
			1	105.3862
			1	105.3862
12/08/2025	17:34:08.755	1		105.3798
			1	105.3798
			1	105.3798
12/08/2025	17:33:56.487	1		105.3695
			1	105.3695
			1	105.3695
12/08/2025	17:32:20.291	2		105.285
			2	105.285
			2	105.285
12/08/2025	17:31:37.734	1		105.2507
			1	105.2507
			1	105.2507
12/08/2025	17:30:52.453	5		105.1549
			5	105.1549
			5	105.1549
12/08/2025	17:30:44.406	10		105.1599
			10	105.1599
			10	105.1599
12/08/2025	17:30:03.053	2		105.2099
			2	105.2099
			2	105.2099
12/08/2025	17:29:49.174	5		105.1451
			5	105.1451
			5	105.1451
12/08/2025	17:29:46.364	1		105.1699
			1	105.1699
			1	105.1699
12/08/2025	17:29:39.622	1		105.1699
			1	105.1699
			1	105.1699
12/08/2025	17:29:37.417	1		105.1499
			1	105.1499
			1	105.1499
12/08/2025	17:29:33.379	1		105.1549
			1	105.1549
			1	105.1549
12/08/2025	17:29:32.776	1		105.1599
			1	105.1599
			1	105.1599
12/08/2025	17:29:08.692	190		105.1649
			190	105.1649
			190	105.1649
12/08/2025	17:28:25.375	1		105.2449
			1	105.2449
			1	105.2449
12/08/2025	17:27:51.865	3		105.2699
			3	105.2699
			3	105.2699
12/08/2025	17:27:50.061	1		105.2749
			1	105.2749
			1	105.2749
12/08/2025	17:27:44.322	1		105.2749
			1	105.2749
			1	105.2749
12/08/2025	17:27:22.706	9		105.30
			9	105.30
			9	105.30
12/08/2025	17:27:18.363	1		105.3149
			1	105.3149
			1	105.3149
12/08/2025	17:27:11.324	1		105.3199
			1	105.3199
			1	105.3199
12/08/2025	17:26:56.734	22		105.3051
			22	105.3051
			22	105.3051
12/08/2025	17:26:55.223	1		105.3349
			1	105.3349
			1	105.3349
12/08/2025	17:26:54.623	5		105.3349
			5	105.3349
			5	105.3349
12/08/2025	17:26:49.389	4		105.3001
			4	105.3001
			4	105.3001
12/08/2025	17:26:21.113	1		105.3349
			1	105.3349
			1	105.3349
12/08/2025	17:26:14.574	1		105.3249
			1	105.3249
			1	105.3249
12/08/2025	17:25:35.024	3		105.3149
			3	105.3149
			3	105.3149
12/08/2025	17:24:00.156	3		105.3501
			3	105.3501
			3	105.3501
12/08/2025	17:23:42.456	1		105.3749
			1	105.3749
			1	105.3749
12/08/2025	17:23:32.699	1		105.3701
			1	105.3701
			1	105.3701
12/08/2025	17:23:13.913	16		105.4049
			16	105.4049
			16	105.4049
12/08/2025	17:22:59.393	115		105.3701
			115	105.3701
			115	105.3701
12/08/2025	17:22:41.583	19		105.4199
			19	105.4199
			19	105.4199
12/08/2025	17:21:46.649	1		105.4099
			1	105.4099
			1	105.4099
12/08/2025	17:21:10.513	1		105.4249
			1	105.4249
			1	105.4249
12/08/2025	17:20:00.278	1		105.4299
			1	105.4299
			1	105.4299
12/08/2025	17:19:55.092	1		105.4349
			1	105.4349
			1	105.4349
12/08/2025	17:19:48.405	3		105.4051
			3	105.4051
			3	105.4051
12/08/2025	17:19:38.037	4		105.4101
			4	105.4101
			4	105.4101
12/08/2025	17:19:28.278	1		105.4449
			1	105.4449
			1	105.4449
12/08/2025	17:19:25.967	3		105.4549
			3	105.4549
			3	105.4549
12/08/2025	17:18:55.678	1		105.4349
			1	105.4349
			1	105.4349
12/08/2025	17:18:37.167	1		105.4151
			1	105.4151
			1	105.4151
12/08/2025	17:17:54.292	3		105.4051
			3	105.4051
			3	105.4051
12/08/2025	17:17:38.701	1		105.4299
			1	105.4299
			1	105.4299
12/08/2025	17:17:28.633	1		105.4249
			1	105.4249
			1	105.4249
12/08/2025	17:17:17.872	1		105.4101
			1	105.4101
			1	105.4101
12/08/2025	17:16:20.929	3		105.3999
			3	105.3999
			3	105.3999
12/08/2025	17:16:16.604	10		105.3701
			10	105.3701
			10	105.3701
12/08/2025	17:16:15.098	5		105.3949
			5	105.3949
			5	105.3949
12/08/2025	17:16:09.515	4		105.3949
			4	105.3949
			4	105.3949
12/08/2025	17:15:50.149	3		105.3999
			3	105.3999
			3	105.3999
12/08/2025	17:15:48.639	3		105.3651
			3	105.3651
			3	105.3651
12/08/2025	17:15:36.261	1		105.3999
			1	105.3999
			1	105.3999
12/08/2025	17:15:23.382	2		105.4049
			2	105.4049
			2	105.4049
12/08/2025	17:14:36.296	1		105.3799
			1	105.3799
			1	105.3799
12/08/2025	17:14:22.951	1		105.4199
			1	105.4199
			1	105.4199
12/08/2025	17:13:56.964	2		105.4099
			2	105.4099
			2	105.4099
12/08/2025	17:13:09.400	4		105.3949
			4	105.3949
			4	105.3949
12/08/2025	17:11:46.555	10		105.3999
			10	105.3999
			10	105.3999
12/08/2025	17:11:19.498	3		105.3851
			3	105.3851
			3	105.3851
12/08/2025	17:11:17.286	1		105.4099
			1	105.4099
			1	105.4099
12/08/2025	17:11:13.868	1		105.4199
			1	105.4199
			1	105.4199
12/08/2025	17:11:13.669	1		105.4199
			1	105.4199
			1	105.4199
12/08/2025	17:10:48.319	1		105.3651
			1	105.3651
			1	105.3651
12/08/2025	17:10:14.820	1		105.3699
			1	105.3699
			1	105.3699
12/08/2025	17:09:57.424	2		105.3599
			2	105.3599
			2	105.3599

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: 105.4187 / Ask: 105.5349
Volume: 18 099
+0.37%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 19:13:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice