Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

625

587

538,37

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	21:53:04,753	120		538,37
			120	538,37
			120	538,37
08/05/2025	21:52:56,589	22		538,60
			22	538,60
			22	538,60
08/05/2025	21:50:56,072	2		538,84
			2	538,84
			2	538,84
08/05/2025	21:48:47,452	4		539,94
			4	539,94
			4	539,94
08/05/2025	21:47:47,427	2		539,98
			2	539,98
			2	539,98
08/05/2025	21:47:17,515	6		539,00
			6	539,00
			6	539,00
08/05/2025	21:45:38,653	1		540,00
			1	540,00
			1	540,00
08/05/2025	21:44:32,842	4		540,84
			4	540,84
			4	540,84
08/05/2025	21:43:02,622	2		540,88
			2	540,88
			2	540,88
08/05/2025	21:42:10,857	3		540,99
			3	540,99
			3	540,99
08/05/2025	21:41:48,710	2		541,05
			2	541,05
			2	541,05
08/05/2025	21:38:24,798	560		541,38
			560	541,38
			560	541,38
08/05/2025	21:35:01,754	5		541,84
			5	541,84
			5	541,84
08/05/2025	21:35:01,534	1		541,82
			1	541,82
			1	541,82
08/05/2025	21:30:32,007	40		541,44
			40	541,44
			40	541,44
08/05/2025	21:29:50,489	4		541,99
			4	541,99
			4	541,99
08/05/2025	21:27:40,729	3		541,91
			3	541,91
			3	541,91
08/05/2025	21:27:39,668	13		541,89
			13	541,89
			13	541,89
08/05/2025	21:27:00,836	3		541,99
			3	541,99
			3	541,99
08/05/2025	21:24:12,142	2		541,99
			2	541,99
			2	541,99
08/05/2025	21:17:14,789	50		540,49
			50	540,49
			50	540,49
08/05/2025	21:17:14,695	2		540,50
			2	540,50
			2	540,50
08/05/2025	21:14:28,292	37		540,66
			37	540,66
			37	540,66
08/05/2025	21:11:08,377	10		539,76
			10	539,76
			10	539,76
08/05/2025	21:07:32,508	1		540,71
			1	540,71
			1	540,71
08/05/2025	21:07:10,872	30		539,97
			10	539,97
			30	539,97
			20	539,97
08/05/2025	21:01:38,239	4		539,83
			4	539,83
			4	539,83
08/05/2025	20:57:10,835	1		540,50
			1	540,50
			1	540,50
08/05/2025	20:51:12,454	11		540,50
			11	540,50
			11	540,50
08/05/2025	20:50:38,966	2		541,41
			2	541,41
			2	541,41
08/05/2025	20:48:03,256	2		541,86
			2	541,86
			2	541,86
08/05/2025	20:46:42,896	1		541,95
			1	541,95
			1	541,95
08/05/2025	20:45:53,770	9		541,95
			9	541,95
			9	541,95
08/05/2025	20:42:47,766	1		541,97
			1	541,97
			1	541,97
08/05/2025	20:38:19,880	2		541,85
			2	541,85
			2	541,85
08/05/2025	20:37:32,136	1		541,80
			1	541,80
			1	541,80
08/05/2025	20:36:38,819	2		541,82
			2	541,82
			2	541,82
08/05/2025	20:36:23,532	1		541,80
			1	541,80
			1	541,80
08/05/2025	20:30:02,091	1		540,78
			1	540,78
			1	540,78
08/05/2025	20:27:42,985	3		540,05
			3	540,05
			3	540,05
08/05/2025	20:27:40,673	2		540,50
			2	540,50
			2	540,50
08/05/2025	20:26:45,023	5		540,85
			5	540,85
			5	540,85
08/05/2025	20:25:18,477	10		540,50
			10	540,50
			10	540,50
08/05/2025	20:24:13,338	1		540,63
			1	540,63
			1	540,63
08/05/2025	20:23:32,997	1		540,86
			1	540,86
			1	540,86
08/05/2025	20:22:46,918	3		540,50
			3	540,50
			3	540,50
08/05/2025	20:22:23,289	5		541,13
			5	541,13
			5	541,13
08/05/2025	20:22:16,736	1		541,16
			1	541,16
			1	541,16
08/05/2025	20:21:34,689	3		540,50
			3	540,50
			3	540,50
08/05/2025	20:21:03,190	1		541,19
			1	541,19
			1	541,19
08/05/2025	20:20:23,955	1		541,20
			1	541,20
			1	541,20
08/05/2025	20:18:56,419	1		540,50
			1	540,50
			1	540,50
08/05/2025	20:17:43,680	1		541,11
			1	541,11
			1	541,11
08/05/2025	20:17:32,004	1		540,50
			1	540,50
			1	540,50
08/05/2025	20:15:35,309	1		540,89
			1	540,89
			1	540,89
08/05/2025	20:14:31,905	43		541,07
			43	541,07
			43	541,07
08/05/2025	20:14:01,128	1		540,89
			1	540,89
			1	540,89
08/05/2025	20:13:36,784	1		541,00
			1	541,00
			1	541,00
08/05/2025	20:13:22,096	1		540,87
			1	540,87
			1	540,87
08/05/2025	20:12:59,542	6		540,88
			6	540,88
			6	540,88
08/05/2025	20:12:55,734	1		540,84
			1	540,84
			1	540,84
08/05/2025	20:12:21,752	7		540,50
			7	540,50
			7	540,50
08/05/2025	20:11:46,227	1		540,00
			1	540,00
			1	540,00
08/05/2025	20:11:04,764	1		540,96
			1	540,96
			1	540,96
08/05/2025	20:09:28,424	32		540,00
			32	540,00
			32	540,00
08/05/2025	20:08:04,376	12		540,62
			12	540,62
			12	540,62
08/05/2025	20:05:11,953	4		539,99
			4	539,99
			4	539,99
08/05/2025	20:04:17,339	2		540,14
			2	540,14
			2	540,14
08/05/2025	20:03:02,389	2		540,29
			2	540,29
			2	540,29
08/05/2025	20:02:28,070	4		539,72
			4	539,72
			4	539,72
08/05/2025	19:59:46,780	3		539,70
			2	539,70
			1	539,70
			3	539,70
08/05/2025	19:59:40,648	1		540,40
			1	540,40
			1	540,40
08/05/2025	19:59:28,496	2		540,43
			2	540,43
			2	540,43
08/05/2025	19:58:31,393	4		540,50
			2	540,50
			2	540,50
			4	540,50
08/05/2025	19:57:45,456	16		540,70
			16	540,70
			16	540,70
08/05/2025	19:57:38,088	2		540,83
			2	540,83
			2	540,83
08/05/2025	19:54:39,240	5		541,58
			5	541,58
			5	541,58
08/05/2025	19:54:35,128	5		540,71
			5	540,71
			5	540,71
08/05/2025	19:53:26,293	1		541,89
			1	541,89
			1	541,89
08/05/2025	19:53:00,535	1		541,00
			1	541,00
			1	541,00
08/05/2025	19:51:30,370	2		541,64
			2	541,64
			2	541,64
08/05/2025	19:50:58,597	37		541,68
			37	541,68
			37	541,68
08/05/2025	19:48:47,141	161		540,71
			161	540,71
			10	540,71
			63	540,71
			44	540,71
			44	540,71
08/05/2025	19:48:32,267	75		541,70
			75	541,70
			75	541,70
08/05/2025	19:48:02,218	1		541,68
			1	541,68
			1	541,68
08/05/2025	19:44:37,639	115		541,94
			115	541,94
			115	541,94
08/05/2025	19:41:43,950	1		540,88
			1	540,88
			1	540,88
08/05/2025	19:35:31,046	1		540,86
			1	540,86
			1	540,86
08/05/2025	19:34:39,770	1		541,90
			1	541,90
			1	541,90
08/05/2025	19:27:26,849	18		542,23
			18	542,23
			18	542,23
08/05/2025	19:26:56,162	4		542,23
			4	542,23
			4	542,23
08/05/2025	19:21:45,221	14		540,80
			14	540,80
			14	540,80
08/05/2025	19:20:57,693	2		541,50
			2	541,50
			2	541,50
08/05/2025	19:20:43,465	3		540,83
			3	540,83
			3	540,83
08/05/2025	19:17:59,584	4		540,91
			4	540,91
			4	540,91
08/05/2025	19:17:42,680	1		541,85
			1	541,85
			1	541,85
08/05/2025	19:17:31,505	1		541,95
			1	541,95
			1	541,95
08/05/2025	19:16:24,663	1		542,09
			1	542,09
			1	542,09
08/05/2025	19:15:39,970	1		541,49
			1	541,49
			1	541,49
08/05/2025	19:14:13,325	10		541,49
			10	541,49
			10	541,49
08/05/2025	19:13:36,495	3		542,09
			3	542,09
			3	542,09
08/05/2025	19:10:46,380	6		541,49
			6	541,49
			6	541,49
08/05/2025	19:09:40,556	1		542,23
			1	542,23
			1	542,23
08/05/2025	19:09:23,477	1		542,23
			1	542,23
			1	542,23
08/05/2025	19:07:35,861	1		542,23
			1	542,23
			1	542,23
08/05/2025	19:07:22,375	1		542,23
			1	542,23
			1	542,23
08/05/2025	19:06:20,705	50		541,49
			50	541,49
			42	541,49
			8	541,49
08/05/2025	19:03:29,936	1		542,23
			1	542,23
			1	542,23
08/05/2025	19:03:05,982	1		542,23
			1	542,23
			1	542,23
08/05/2025	19:02:55,280	1		542,23
			1	542,23
			1	542,23
08/05/2025	19:02:53,499	1		541,49
			1	541,49
			1	541,49
08/05/2025	19:02:50,382	1		542,23
			1	542,23
			1	542,23
08/05/2025	18:59:52,862	2		541,82
			2	541,82
			2	541,82
08/05/2025	18:57:43,502	55		542,78
			55	542,78
			55	542,78
08/05/2025	18:57:31,457	1		542,32
			1	542,32
			1	542,32
08/05/2025	18:56:02,771	47		542,31
			47	542,31
			47	542,31
08/05/2025	18:55:20,454	1		542,23
			1	542,23
			1	542,23
08/05/2025	18:54:40,806	1		542,78
			1	542,78
			1	542,78
08/05/2025	18:54:38,159	47		542,78
			47	542,78
			15	542,78
			32	542,78
08/05/2025	18:53:38,638	1		541,81
			1	541,81
			1	541,81
08/05/2025	18:52:52,074	5		542,22
			5	542,22
			5	542,22
08/05/2025	18:52:49,598	9		542,22
			9	542,22
			9	542,22
08/05/2025	18:52:42,991	3		541,77
			3	541,77
			3	541,77
08/05/2025	18:52:25,985	1		542,79
			1	542,79
			1	542,79
08/05/2025	18:51:31,804	56		542,00
			54	542,00
			2	542,00
			56	542,00
08/05/2025	18:51:12,632	1		542,23
			1	542,23
			1	542,23
08/05/2025	18:50:17,454	2		542,23
			2	542,23
			2	542,23
08/05/2025	18:48:48,591	50		541,60
			50	541,60
			50	541,60
08/05/2025	18:47:18,915	20		541,20
			20	541,20
			20	541,20
08/05/2025	18:45:59,266	1		542,04
			1	542,04
			1	542,04
08/05/2025	18:43:58,240	12		542,11
			12	542,11
			12	542,11
08/05/2025	18:43:36,650	1		541,16
			1	541,16
			1	541,16
08/05/2025	18:42:55,209	2		541,59
			2	541,59
			2	541,59
08/05/2025	18:40:55,405	10		541,59
			10	541,59
			10	541,59
08/05/2025	18:40:18,646	3		541,59
			3	541,59
			3	541,59
08/05/2025	18:39:04,470	19		541,59
			19	541,59
			19	541,59
08/05/2025	18:37:43,926	10		541,59
			10	541,59
			10	541,59
08/05/2025	18:37:35,477	50		541,59
			50	541,59
			50	541,59
08/05/2025	18:34:23,820	1		541,58
			1	541,58
			1	541,58
08/05/2025	18:32:17,528	3		540,51
			3	540,51
			3	540,51
08/05/2025	18:31:55,990	1		541,37
			1	541,37
			1	541,37
08/05/2025	18:31:25,683	1		541,39
			1	541,39
			1	541,39
08/05/2025	18:31:22,188	2		541,41
			2	541,41
			2	541,41
08/05/2025	18:30:25,481	1		541,25
			1	541,25
			1	541,25
08/05/2025	18:29:26,009	10		541,35
			10	541,35
			10	541,35
08/05/2025	18:29:05,034	1		541,29
			1	541,29
			1	541,29
08/05/2025	18:27:35,057	3		541,52
			3	541,52
			3	541,52
08/05/2025	18:27:13,078	2		540,53
			2	540,53
			2	540,53
08/05/2025	18:25:11,568	6		542,06
			6	542,06
			6	542,06
08/05/2025	18:24:51,917	120		541,25
			120	541,25
			120	541,25
08/05/2025	18:22:55,103	5		541,78
			5	541,78
			5	541,78
08/05/2025	18:21:51,501	4		541,98
			4	541,98
			4	541,98
08/05/2025	18:21:18,487	5		542,09
			5	542,09
			5	542,09
08/05/2025	18:19:48,546	1		542,17
			1	542,17
			1	542,17
08/05/2025	18:17:41,232	10		541,14
			10	541,14
			10	541,14
08/05/2025	18:15:53,780	5		541,98
			5	541,98
			5	541,98
08/05/2025	18:13:58,389	1		541,88
			1	541,88
			1	541,88
08/05/2025	18:11:34,287	1		541,25
			1	541,25
			1	541,25
08/05/2025	18:10:49,316	2		540,98
			2	540,98
			2	540,98
08/05/2025	18:09:28,435	77		540,84
			77	540,84
			77	540,84
08/05/2025	18:09:25,504	9		540,84
			9	540,84
			9	540,84
08/05/2025	18:09:12,920	5		540,73
			5	540,73
			5	540,73
08/05/2025	18:08:06,003	70		540,24
			70	540,24
			70	540,24
08/05/2025	18:06:40,311	20		540,26
			20	540,26
			20	540,26
08/05/2025	18:05:53,482	20		540,48
			20	540,48
			20	540,48
08/05/2025	18:05:22,395	37		540,41
			37	540,41
			37	540,41
08/05/2025	18:05:13,135	69		540,17
			69	540,17
			69	540,17
08/05/2025	18:03:49,220	1		540,29
			1	540,29
			1	540,29
08/05/2025	18:02:23,842	10		540,10
			10	540,10
			10	540,10
08/05/2025	18:02:22,559	1		540,10
			1	540,10
			1	540,10
08/05/2025	18:02:08,508	2		539,88
			2	539,88
			2	539,88
08/05/2025	18:01:59,901	3		540,00
			3	540,00
			3	540,00
08/05/2025	18:01:11,888	2		540,14
			2	540,14
			2	540,14
08/05/2025	18:01:04,361	19		539,90
			19	539,90
			19	539,90
08/05/2025	18:00:18,586	15		539,59
			15	539,59
			15	539,59
08/05/2025	18:00:18,245	7		539,80
			7	539,80
			7	539,80
08/05/2025	18:00:00,749	1		539,74
			1	539,74
			1	539,74
08/05/2025	17:59:38,935	4		539,73
			4	539,73
			4	539,73
08/05/2025	17:59:30,726	219		539,94
			219	539,94
			219	539,94
08/05/2025	17:58:38,828	600		539,94
			600	539,94
			600	539,94
08/05/2025	17:57:58,309	3		539,76
			3	539,76
			3	539,76
08/05/2025	17:57:31,856	1		540,29
			1	540,29
			1	540,29
08/05/2025	17:57:00,841	3		540,51
			3	540,51
			3	540,51
08/05/2025	17:57:00,554	19		540,49
			19	540,49
			19	540,49
08/05/2025	17:56:30,668	1		539,90
			1	539,90
			1	539,90
08/05/2025	17:55:21,845	1		539,93
			1	539,93
			1	539,93
08/05/2025	17:54:58,024	3		540,34
			3	540,34
			3	540,34
08/05/2025	17:53:18,819	4		539,52
			4	539,52
			4	539,52
08/05/2025	17:53:06,107	100		539,60
			100	539,60
			100	539,60
08/05/2025	17:53:01,370	3		539,59
			3	539,59
			3	539,59
08/05/2025	17:51:53,338	20		540,12
			20	540,12
			20	540,12
08/05/2025	17:49:18,675	4		540,33
			4	540,33
			4	540,33
08/05/2025	17:48:12,027	4		539,95
			4	539,95
			4	539,95
08/05/2025	17:46:28,273	9		540,32
			9	540,32
			9	540,32
08/05/2025	17:46:27,743	2		540,35
			2	540,35
			2	540,35
08/05/2025	17:46:21,258	68		540,00
			20	540,00
			5	540,00
			12	540,00
			68	540,00
			9	540,00
			22	540,00
08/05/2025	17:46:15,076	9		539,70
			9	539,70
			9	539,70
08/05/2025	17:45:56,379	25		539,69
			25	539,69
			25	539,69
08/05/2025	17:44:14,067	9		539,88
			9	539,88
			9	539,88
08/05/2025	17:43:46,594	2		539,86
			2	539,86
			2	539,86
08/05/2025	17:43:20,084	260		539,31
			260	539,31
			260	539,31
08/05/2025	17:43:06,157	2		539,30
			2	539,30
			2	539,30
08/05/2025	17:42:18,775	4		539,27
			4	539,27
			4	539,27
08/05/2025	17:41:21,670	200		537,92
			200	537,92
			200	537,92
08/05/2025	17:41:01,968	1		538,08
			1	538,08
			1	538,08
08/05/2025	17:40:24,391	5		538,01
			5	538,01
			5	538,01
08/05/2025	17:36:56,425	13		536,88
			13	536,88
			13	536,88
08/05/2025	17:36:30,475	1		537,25
			1	537,25
			1	537,25
08/05/2025	17:36:21,797	1		537,20
			1	537,20
			1	537,20
08/05/2025	17:34:25,130	5		536,65
			5	536,65
			5	536,65
08/05/2025	17:30:45,489	1		535,61
			1	535,61
			1	535,61
08/05/2025	17:29:18,689	1		536,71
			1	536,71
			1	536,71
08/05/2025	17:28:30,651	2		536,61
			2	536,61
			2	536,61
08/05/2025	17:26:35,270	12		536,45
			12	536,45
			12	536,45
08/05/2025	17:26:31,664	1		536,49
			1	536,49
			1	536,49
08/05/2025	17:26:29,162	50		536,43
			50	536,43
			50	536,43
08/05/2025	17:25:28,805	2		536,11
			2	536,11
			2	536,11
08/05/2025	17:25:02,407	4		535,97
			4	535,97
			4	535,97
08/05/2025	17:23:17,536	10		535,71
			10	535,71
			10	535,71
08/05/2025	17:23:13,922	4		535,47
			4	535,47
			4	535,47
08/05/2025	17:21:54,385	40		535,05
			40	535,05
			40	535,05
08/05/2025	17:19:32,048	2		534,07
			2	534,07
			2	534,07
08/05/2025	17:18:34,836	20		533,65
			20	533,65
			20	533,65
08/05/2025	17:18:23,658	6		533,74
			6	533,74
			6	533,74
08/05/2025	17:12:59,265	2		533,07
			2	533,07
			2	533,07
08/05/2025	17:11:06,899	2		533,49
			2	533,49
			2	533,49
08/05/2025	17:10:14,466	21		533,31
			21	533,31
			21	533,31
08/05/2025	17:07:51,927	4		533,37
			4	533,37
			4	533,37
08/05/2025	17:03:19,043	1		532,25
			1	532,25
			1	532,25
08/05/2025	17:03:06,158	4		532,53
			4	532,53
			4	532,53
08/05/2025	17:03:04,675	2		532,53
			2	532,53
			2	532,53
08/05/2025	17:02:51,080	4		532,35
			4	532,35
			4	532,35
08/05/2025	17:02:04,408	1		532,79
			1	532,79
			1	532,79
08/05/2025	17:01:29,368	10		532,92
			10	532,92
			10	532,92
08/05/2025	17:00:00,815	1		532,43
			1	532,43
			1	532,43
08/05/2025	16:56:38,320	1		531,95
			1	531,95
			1	531,95
08/05/2025	16:56:16,386	1		531,85
			1	531,85
			1	531,85
08/05/2025	16:55:32,913	1		531,33
			1	531,33
			1	531,33
08/05/2025	16:54:10,292	1		531,51
			1	531,51
			1	531,51
08/05/2025	16:53:53,570	1		532,75
			1	532,75
			1	532,75
08/05/2025	16:49:51,105	9		532,53
			9	532,53
			9	532,53
08/05/2025	16:45:19,661	100		532,99
			100	532,99
			100	532,99
08/05/2025	16:44:05,640	1		532,47
			1	532,47
			1	532,47
08/05/2025	16:43:33,160	19		532,63
			19	532,63
			19	532,63
08/05/2025	16:37:53,287	55		533,11
			55	533,11
			55	533,11
08/05/2025	16:35:11,015	1		533,83
			1	533,83
			1	533,83
08/05/2025	16:34:46,124	20		533,97
			20	533,97
			20	533,97
08/05/2025	16:33:44,160	1		533,93
			1	533,93
			1	533,93
08/05/2025	16:29:42,682	4		533,59
			4	533,59
			4	533,59
08/05/2025	16:28:41,460	3		533,13
			3	533,13
			3	533,13
08/05/2025	16:28:13,756	14		533,39
			14	533,39
			14	533,39
08/05/2025	16:28:01,425	1		533,57
			1	533,57
			1	533,57
08/05/2025	16:27:45,683	16		533,49
			16	533,49
			16	533,49
08/05/2025	16:26:32,468	1		533,35
			1	533,35
			1	533,35
08/05/2025	16:21:51,999	1		532,77
			1	532,77
			1	532,77
08/05/2025	16:21:39,915	1		532,50
			1	532,50
			1	532,50
08/05/2025	16:20:14,709	5		532,09
			5	532,09
			5	532,09
08/05/2025	16:20:05,336	1		531,99
			1	531,99
			1	531,99
08/05/2025	16:19:39,873	2		531,95
			2	531,95
			2	531,95
08/05/2025	16:19:23,768	1		531,87
			1	531,87
			1	531,87
08/05/2025	16:19:09,571	9		532,11
			9	532,11
			9	532,11
08/05/2025	16:18:05,974	1		532,09
			1	532,09
			1	532,09
08/05/2025	16:17:45,164	90		531,67
			90	531,67
			90	531,67
08/05/2025	16:15:22,447	8		531,15
			8	531,15
			8	531,15
08/05/2025	16:13:38,196	4		531,33
			4	531,33
			4	531,33
08/05/2025	16:13:24,142	76		531,17
			76	531,17
			76	531,17
08/05/2025	16:13:05,426	118		530,87
			118	530,87
			118	530,87
08/05/2025	16:11:10,903	16		531,39
			16	531,39
			16	531,39
08/05/2025	16:08:20,947	36		531,45
			8	531,45
			28	531,45
			36	531,45
08/05/2025	16:04:04,471	5		533,03
			5	533,03
			5	533,03
08/05/2025	16:01:36,330	200		533,25
			200	533,25
			200	533,25
08/05/2025	16:00:01,265	1		532,67
			1	532,67
			1	532,67
08/05/2025	15:59:38,207	75		532,67
			75	532,67
			75	532,67
08/05/2025	15:58:00,838	20		533,23
			20	533,23
			20	533,23
08/05/2025	15:52:12,993	1		532,65
			1	532,65
			1	532,65
08/05/2025	15:48:12,694	1		533,00
			1	533,00
			1	533,00
08/05/2025	15:47:45,287	15		533,09
			15	533,09
			15	533,09
08/05/2025	15:46:49,078	2		533,45
			2	533,45
			2	533,45
08/05/2025	15:45:56,269	17		533,45
			17	533,45
			17	533,45
08/05/2025	15:42:15,922	89		533,61
			89	533,61
			89	533,61
08/05/2025	15:41:47,196	2		533,47
			2	533,47
			2	533,47
08/05/2025	15:39:37,382	50		532,87
			50	532,87
			50	532,87
08/05/2025	15:39:21,220	1		532,99
			1	532,99
			1	532,99
08/05/2025	15:38:31,722	120		533,13
			120	533,13
			120	533,13
08/05/2025	15:37:48,325	11		533,45
			11	533,45
			11	533,45
08/05/2025	15:36:13,189	5		533,51
			5	533,51
			5	533,51
08/05/2025	15:35:24,404	4		533,49
			4	533,49
			4	533,49
08/05/2025	15:33:06,256	15		533,40
			15	533,40
			15	533,40
08/05/2025	15:30:39,483	9		533,61
			9	533,61
			9	533,61
08/05/2025	15:30:00,206	1		533,81
			1	533,81
			1	533,81
08/05/2025	15:26:19,842	2		533,83
			2	533,83
			2	533,83
08/05/2025	15:22:29,739	1		534,31
			1	534,31
			1	534,31
08/05/2025	15:20:04,353	47		533,95
			47	533,95
			47	533,95
08/05/2025	15:18:34,834	20		533,89
			20	533,89
			20	533,89
08/05/2025	15:18:27,890	11		533,87
			11	533,87
			11	533,87
08/05/2025	15:18:24,945	1		533,75
			1	533,75
			1	533,75
08/05/2025	15:17:41,770	3		533,91
			3	533,91
			3	533,91
08/05/2025	15:14:44,591	1		533,79
			1	533,79
			1	533,79
08/05/2025	15:11:46,876	5		533,93
			5	533,93
			5	533,93
08/05/2025	15:11:43,686	1		533,97
			1	533,97
			1	533,97
08/05/2025	15:05:42,638	2		534,01
			2	534,01
			2	534,01
08/05/2025	15:04:50,123	26		534,00
			26	534,00
			18	534,00
			8	534,00
08/05/2025	15:02:14,135	1		534,39
			1	534,39
			1	534,39
08/05/2025	15:01:13,358	1		534,37
			1	534,37
			1	534,37
08/05/2025	15:00:49,282	1		534,37
			1	534,37
			1	534,37
08/05/2025	14:59:31,539	20		534,65
			20	534,65
			20	534,65
08/05/2025	14:57:17,353	1		534,35
			1	534,35
			1	534,35
08/05/2025	14:54:01,745	25		534,63
			25	534,63
			25	534,63
08/05/2025	14:53:48,589	1		534,61
			1	534,61
			1	534,61
08/05/2025	14:53:16,514	15		534,59
			15	534,59
			15	534,59
08/05/2025	14:50:01,627	37		534,61
			37	534,61
			37	534,61
08/05/2025	14:49:25,964	3		534,35
			3	534,35
			3	534,35
08/05/2025	14:49:12,651	1		534,03
			1	534,03
			1	534,03
08/05/2025	14:49:03,721	1		534,19
			1	534,19
			1	534,19
08/05/2025	14:47:08,899	4		534,15
			4	534,15
			4	534,15
08/05/2025	14:45:10,959	8		533,45
			8	533,45
			8	533,45
08/05/2025	14:42:11,239	15		533,35
			15	533,35
			15	533,35
08/05/2025	14:42:07,859	3		533,43
			3	533,43
			3	533,43
08/05/2025	14:41:40,239	1		532,91
			1	532,91
			1	532,91
08/05/2025	14:41:38,012	1		533,05
			1	533,05
			1	533,05
08/05/2025	14:39:37,989	11		532,77
			11	532,77
			11	532,77
08/05/2025	14:39:26,239	19		533,35
			19	533,35
			19	533,35
08/05/2025	14:37:15,128	13		534,00
			2	534,00
			10	534,00
			13	534,00
			1	534,00
08/05/2025	14:36:51,977	110		534,67
			110	534,67
			110	534,67
08/05/2025	14:35:58,462	5		534,97
			5	534,97
			5	534,97
08/05/2025	14:34:09,575	20		535,77
			20	535,77
			20	535,77
08/05/2025	14:32:14,528	110		535,67
			110	535,67
			110	535,67
08/05/2025	14:30:05,083	1		535,21
			1	535,21
			1	535,21

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 96,2551 / Vente: 96,4093
Volume: 28 539
+1,66%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 21:56:38

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)