Tradegate Exchange

Vanguard S&P 500 UCITS ETF

4259

3486

95.1999

Date	Time	Volume	Order Volume	Price
02/05/2025	15:28:47.724	6		95.1999
			6	95.1999
			6	95.1999
02/05/2025	15:28:44.398	1		95.1879
			1	95.1879
			1	95.1879
02/05/2025	15:28:26.584	8		95.2419
			8	95.2419
			8	95.2419
02/05/2025	15:28:08.165	11		95.1641
			11	95.1641
			11	95.1641
02/05/2025	15:27:42.710	5		95.1779
			5	95.1779
			5	95.1779
02/05/2025	15:27:03.046	2		95.2459
			2	95.2459
			2	95.2459
02/05/2025	15:27:02.243	1		95.2519
			1	95.2519
			1	95.2519
02/05/2025	15:27:00.502	628		95.2539
			628	95.2539
			628	95.2539
02/05/2025	15:26:52.281	3		95.1942
			3	95.1942
			3	95.1942
02/05/2025	15:26:41.407	1		95.2759
			1	95.2759
			1	95.2759
02/05/2025	15:26:40.145	50		95.2779
			50	95.2779
			50	95.2779
02/05/2025	15:26:32.246	119		95.2381
			119	95.2381
			119	95.2381
02/05/2025	15:26:25.306	3		95.2979
			3	95.2979
			3	95.2979
02/05/2025	15:26:22.287	3		95.2999
			3	95.2999
			3	95.2999
02/05/2025	15:26:08.997	1		95.3119
			1	95.3119
			1	95.3119
02/05/2025	15:26:00.748	6		95.3059
			6	95.3059
			6	95.3059
02/05/2025	15:25:46.565	4		95.2547
			4	95.2547
			4	95.2547
02/05/2025	15:25:16.677	11		95.3539
			11	95.3539
			11	95.3539
02/05/2025	15:25:03.888	1		95.3559
			1	95.3559
			1	95.3559
02/05/2025	15:24:54.436	1		95.3279
			1	95.3279
			1	95.3279
02/05/2025	15:24:44.379	3		95.3459
			3	95.3459
			3	95.3459
02/05/2025	15:24:43.068	1		95.3459
			1	95.3459
			1	95.3459
02/05/2025	15:24:40.857	4		95.3101
			4	95.3101
			4	95.3101
02/05/2025	15:24:35.417	2		95.3239
			2	95.3239
			2	95.3239
02/05/2025	15:23:48.635	11		95.3939
			11	95.3939
			11	95.3939
02/05/2025	15:23:41.089	1		95.3799
			1	95.3799
			1	95.3799
02/05/2025	15:23:39.378	1		95.3799
			1	95.3799
			1	95.3799
02/05/2025	15:22:47.050	6		95.4099
			6	95.4099
			6	95.4099
02/05/2025	15:22:32.763	1		95.4199
			1	95.4199
			1	95.4199
02/05/2025	15:22:18.074	6		95.3721
			6	95.3721
			6	95.3721
02/05/2025	15:22:02.376	11		95.4099
			11	95.4099
			11	95.4099
02/05/2025	15:21:59.060	2		95.3781
			2	95.3781
			2	95.3781
02/05/2025	15:21:41.522	104		95.4519
			104	95.4519
			104	95.4519
02/05/2025	15:21:40.534	12		95.4081
			12	95.4081
			12	95.4081
02/05/2025	15:21:14.779	2		95.4199
			2	95.4199
			2	95.4199
02/05/2025	15:21:02.699	4		95.4021
			4	95.4021
			4	95.4021
02/05/2025	15:20:15.342	12		95.4359
			12	95.4359
			12	95.4359
02/05/2025	15:19:55.668	1		95.4539
			1	95.4539
			1	95.4539
02/05/2025	15:19:44.801	3		95.4739
			3	95.4739
			3	95.4739
02/05/2025	15:19:30.718	4		95.4581
			4	95.4581
			4	95.4581
02/05/2025	15:18:58.038	16		95.4659
			16	95.4659
			16	95.4659
02/05/2025	15:18:47.595	2		95.4819
			2	95.4819
			2	95.4819
02/05/2025	15:18:35.214	1		95.4879
			1	95.4879
			1	95.4879
02/05/2025	15:18:08.933	4		95.4659
			4	95.4659
			4	95.4659
02/05/2025	15:17:57.882	628		95.4879
			628	95.4879
			628	95.4879
02/05/2025	15:17:22.042	2		95.5299
			2	95.5299
			2	95.5299
02/05/2025	15:17:21.847	1		95.5299
			1	95.5299
			1	95.5299
02/05/2025	15:16:59.091	3		95.5121
			3	95.5121
			3	95.5121
02/05/2025	15:16:52.849	2		95.5559
			2	95.5559
			2	95.5559
02/05/2025	15:16:28.287	3		95.5519
			3	95.5519
			3	95.5519
02/05/2025	15:16:00.105	4		95.4819
			4	95.4819
			4	95.4819
02/05/2025	15:15:54.069	3		95.4388
			3	95.4388
			3	95.4388
02/05/2025	15:15:48.033	3		95.5239
			3	95.5239
			3	95.5239
02/05/2025	15:15:39.236	10		95.55
			10	95.55
			10	95.55
02/05/2025	15:15:38.374	1		95.5579
			1	95.5579
			1	95.5579
02/05/2025	15:15:31.932	6		95.5759
			6	95.5759
			6	95.5759
02/05/2025	15:15:21.767	1		95.5919
			1	95.5919
			1	95.5919
02/05/2025	15:14:50.862	5		95.6041
			5	95.6041
			5	95.6041
02/05/2025	15:14:42.709	1		95.6539
			1	95.6539
			1	95.6539
02/05/2025	15:14:37.555	1		95.6639
			1	95.6639
			1	95.6639
02/05/2025	15:14:22.681	1		95.6199
			1	95.6199
			1	95.6199
02/05/2025	15:14:22.481	2		95.6199
			2	95.6199
			2	95.6199
02/05/2025	15:14:02.361	1		95.6539
			1	95.6539
			1	95.6539
02/05/2025	15:14:00.850	4		95.6539
			4	95.6539
			4	95.6539
02/05/2025	15:14:00.552	2		95.6539
			2	95.6539
			2	95.6539
02/05/2025	15:12:18.799	1		95.6139
			1	95.6139
			1	95.6139
02/05/2025	15:12:14.973	14		95.6139
			14	95.6139
			14	95.6139
02/05/2025	15:11:47.499	53		95.6099
			53	95.6099
			53	95.6099
02/05/2025	15:11:45.985	1		95.6119
			1	95.6119
			1	95.6119
02/05/2025	15:11:40.351	4		95.5801
			4	95.5801
			4	95.5801
02/05/2025	15:11:20.098	15		95.5741
			15	95.5741
			15	95.5741
02/05/2025	15:11:19.194	10		95.6099
			10	95.6099
			10	95.6099
02/05/2025	15:11:11.468	6		95.5681
			6	95.5681
			6	95.5681
02/05/2025	15:10:53.758	3		95.5879
			3	95.5879
			3	95.5879
02/05/2025	15:10:38.564	2		95.6039
			2	95.6039
			2	95.6039
02/05/2025	15:10:26.589	16		95.6079
			16	95.6079
			16	95.6079
02/05/2025	15:09:42.890	110		95.5679
			110	95.5679
			110	95.5679
02/05/2025	15:09:39.583	2		95.5519
			2	95.5519
			2	95.5519
02/05/2025	15:09:30.125	4		95.5581
			4	95.5581
			4	95.5581
02/05/2025	15:09:26.504	1		95.5919
			1	95.5919
			1	95.5919
02/05/2025	15:08:53.598	1		95.5799
			1	95.5799
			1	95.5799
02/05/2025	15:08:40.821	1		95.5679
			1	95.5679
			1	95.5679
02/05/2025	15:08:12.946	3		95.5879
			3	95.5879
			3	95.5879
02/05/2025	15:07:48.998	1		95.5459
			1	95.5459
			1	95.5459
02/05/2025	15:07:22.219	4		95.4801
			4	95.4801
			4	95.4801
02/05/2025	15:07:14.680	1		95.5399
			1	95.5399
			1	95.5399
02/05/2025	15:06:56.059	1		95.5479
			1	95.5479
			1	95.5479
02/05/2025	15:06:54.354	6		95.5499
			6	95.5499
			6	95.5499
02/05/2025	15:06:29.889	2		95.5439
			2	95.5439
			2	95.5439
02/05/2025	15:06:08.350	3		95.5439
			3	95.5439
			3	95.5439
02/05/2025	15:05:36.550	12		95.5199
			12	95.5199
			12	95.5199
02/05/2025	15:05:32.809	3		95.4821
			3	95.4821
			3	95.4821
02/05/2025	15:05:32.721	1		95.5239
			1	95.5239
			1	95.5239
02/05/2025	15:05:14.918	3		95.5201
			3	95.5201
			3	95.5201
02/05/2025	15:05:07.876	3		95.5599
			3	95.5599
			3	95.5599
02/05/2025	15:04:59.682	3		95.5559
			3	95.5559
			3	95.5559
02/05/2025	15:04:55.298	2		95.5161
			2	95.5161
			2	95.5161
02/05/2025	15:04:14.640	1		95.5779
			1	95.5779
			1	95.5779
02/05/2025	15:04:10.716	32		95.5779
			32	95.5779
			32	95.5779
02/05/2025	15:04:10.415	4		95.5421
			4	95.5421
			4	95.5421
02/05/2025	15:04:09.914	32		95.5779
			32	95.5779
			32	95.5779
02/05/2025	15:04:06.393	1		95.5819
			1	95.5819
			1	95.5819
02/05/2025	15:04:02.770	3		95.5819
			3	95.5819
			3	95.5819
02/05/2025	15:03:56.835	1		95.5819
			1	95.5819
			1	95.5819
02/05/2025	15:03:49.994	2		95.5839
			2	95.5839
			2	95.5839
02/05/2025	15:03:46.367	3		95.5879
			3	95.5879
			3	95.5879
02/05/2025	15:03:44.352	6		95.5859
			6	95.5859
			6	95.5859
02/05/2025	15:03:41.033	5		95.5401
			5	95.5401
			5	95.5401
02/05/2025	15:03:05.822	3		95.5521
			3	95.5521
			3	95.5521
02/05/2025	15:02:37.841	4		95.5579
			4	95.5579
			4	95.5579
02/05/2025	15:02:29.185	2		95.5639
			2	95.5639
			2	95.5639
02/05/2025	15:02:27.774	11		95.5679
			11	95.5679
			11	95.5679
02/05/2025	15:02:05.734	1		95.6099
			1	95.6099
			1	95.6099
02/05/2025	15:02:03.416	4		95.5901
			4	95.5901
			4	95.5901
02/05/2025	15:01:46.808	3		95.6099
			3	95.6099
			3	95.6099
02/05/2025	15:00:59.727	32		95.5459
			32	95.5459
			32	95.5459
02/05/2025	15:00:31.253	3		95.5579
			3	95.5579
			3	95.5579
02/05/2025	15:00:27.121	5		95.5659
			5	95.5659
			5	95.5659
02/05/2025	15:00:24.007	1		95.5659
			1	95.5659
			1	95.5659
02/05/2025	14:59:53.106	6		95.5381
			6	95.5381
			6	95.5381
02/05/2025	14:59:52.203	3		95.5799
			3	95.5799
			3	95.5799
02/05/2025	14:59:49.080	17		95.5381
			17	95.5381
			17	95.5381
02/05/2025	14:59:39.019	3		95.5539
			3	95.5539
			3	95.5539
02/05/2025	14:59:34.006	1		95.5579
			1	95.5579
			1	95.5579
02/05/2025	14:59:12.265	3		95.5319
			3	95.5319
			3	95.5319
02/05/2025	14:59:03.498	3		95.5479
			3	95.5479
			3	95.5479
02/05/2025	14:58:55.547	1		95.5499
			1	95.5499
			1	95.5499
02/05/2025	14:58:47.507	5		95.5579
			5	95.5579
			5	95.5579
02/05/2025	14:58:42.573	70		95.5659
			70	95.5659
			70	95.5659
02/05/2025	14:58:37.742	1		95.5679
			1	95.5679
			1	95.5679
02/05/2025	14:58:27.671	3		95.6079
			3	95.6079
			3	95.6079
02/05/2025	14:58:21.134	1		95.6079
			1	95.6079
			1	95.6079
02/05/2025	14:58:05.735	3		95.6099
			3	95.6099
			3	95.6099
02/05/2025	14:57:55.871	1		95.5361
			1	95.5361
			1	95.5361
02/05/2025	14:57:45.711	4		95.5341
			4	95.5341
			4	95.5341
02/05/2025	14:57:31.524	2		95.5519
			2	95.5519
			2	95.5519
02/05/2025	14:57:28.703	6		95.5299
			6	95.5299
			6	95.5299
02/05/2025	14:57:24.679	1		95.5299
			1	95.5299
			1	95.5299
02/05/2025	14:57:18.146	1		95.5119
			1	95.5119
			1	95.5119
02/05/2025	14:57:06.065	28		95.5001
			28	95.5001
			28	95.5001
02/05/2025	14:56:40.004	1		95.5219
			1	95.5219
			1	95.5219
02/05/2025	14:56:18.777	24		95.5299
			24	95.5299
			24	95.5299
02/05/2025	14:56:17.692	10		95.50
			10	95.50
			10	95.50
02/05/2025	14:56:07.907	6		95.5239
			6	95.5239
			6	95.5239
02/05/2025	14:56:06.375	9		95.4701
			9	95.4701
			9	95.4701
02/05/2025	14:56:06.296	2		95.5179
			2	95.5179
			2	95.5179
02/05/2025	14:56:04.485	1		95.5179
			1	95.5179
			1	95.5179
02/05/2025	14:55:39.435	1		95.4381
			1	95.4381
			1	95.4381
02/05/2025	14:55:38.833	3		95.4401
			3	95.4401
			3	95.4401
02/05/2025	14:55:21.934	1		95.4879
			1	95.4879
			1	95.4879
02/05/2025	14:55:08.668	3		95.4479
			3	95.4479
			3	95.4479
02/05/2025	14:55:07.346	4		95.4479
			4	95.4479
			4	95.4479
02/05/2025	14:55:05.835	1		95.4479
			1	95.4479
			1	95.4479
02/05/2025	14:54:34.444	7		95.3521
			7	95.3521
			7	95.3521
02/05/2025	14:54:34.347	9		95.4139
			9	95.4139
			9	95.4139
02/05/2025	14:54:29.614	11		95.3999
			11	95.3999
			11	95.3999
02/05/2025	14:54:25.483	3		95.3799
			3	95.3799
			3	95.3799
02/05/2025	14:54:23.875	1		95.3799
			1	95.3799
			1	95.3799
02/05/2025	14:54:01.028	6		95.3239
			6	95.3239
			6	95.3239
02/05/2025	14:53:57.808	1		95.2959
			1	95.2959
			1	95.2959
02/05/2025	14:53:49.963	1		95.3099
			1	95.3099
			1	95.3099
02/05/2025	14:53:46.645	1		95.2999
			1	95.2999
			1	95.2999
02/05/2025	14:53:36.985	5		95.3079
			5	95.3079
			5	95.3079
02/05/2025	14:53:34.272	1		95.2799
			1	95.2799
			1	95.2799
02/05/2025	14:53:32.057	5		95.2481
			5	95.2481
			5	95.2481
02/05/2025	14:53:28.938	2		95.2799
			2	95.2799
			2	95.2799
02/05/2025	14:53:19.578	3		95.2839
			3	95.2839
			3	95.2839
02/05/2025	14:53:09.008	2		95.2639
			2	95.2639
			2	95.2639
02/05/2025	14:52:51.395	1		95.2619
			1	95.2619
			1	95.2619
02/05/2025	14:52:45.261	47		95.2459
			47	95.2459
			47	95.2459
02/05/2025	14:52:36.808	1		95.2439
			1	95.2439
			1	95.2439
02/05/2025	14:52:28.262	1		95.2459
			1	95.2459
			1	95.2459
02/05/2025	14:52:27.155	21		95.2459
			21	95.2459
			21	95.2459
02/05/2025	14:52:12.669	1		95.2619
			1	95.2619
			1	95.2619
02/05/2025	14:52:05.322	11		95.2479
			11	95.2479
			11	95.2479
02/05/2025	14:51:27.285	4		95.2521
			4	95.2521
			4	95.2521
02/05/2025	14:51:20.435	2		95.3039
			2	95.3039
			2	95.3039
02/05/2025	14:51:04.034	1		95.3439
			1	95.3439
			1	95.3439
02/05/2025	14:50:34.243	3		95.3419
			3	95.3419
			3	95.3419
02/05/2025	14:50:03.343	1		95.3419
			1	95.3419
			1	95.3419
02/05/2025	14:49:59.925	2		95.3439
			2	95.3439
			2	95.3439
02/05/2025	14:49:52.480	3		95.3419
			3	95.3419
			3	95.3419
02/05/2025	14:49:21.576	3		95.2861
			3	95.2861
			3	95.2861
02/05/2025	14:48:36.782	2		95.4019
			2	95.4019
			2	95.4019
02/05/2025	14:48:27.927	3		95.3859
			3	95.3859
			3	95.3859
02/05/2025	14:48:27.425	1		95.3879
			1	95.3879
			1	95.3879
02/05/2025	14:48:21.387	6		95.3719
			6	95.3719
			6	95.3719
02/05/2025	14:48:18.571	3		95.3221
			3	95.3221
			3	95.3221
02/05/2025	14:48:13.142	1		95.3101
			1	95.3101
			1	95.3101
02/05/2025	14:48:08.117	1		95.3679
			1	95.3679
			1	95.3679
02/05/2025	14:47:25.852	5		95.2899
			5	95.2899
			5	95.2899
02/05/2025	14:47:12.370	2		95.2619
			2	95.2619
			2	95.2619
02/05/2025	14:46:44.799	3		95.2699
			3	95.2699
			3	95.2699
02/05/2025	14:46:34.839	1		95.2879
			1	95.2879
			1	95.2879
02/05/2025	14:46:13.099	5		95.2161
			5	95.2161
			5	95.2161
02/05/2025	14:46:02.733	1		95.2499
			1	95.2499
			1	95.2499
02/05/2025	14:45:38.873	1		95.2099
			1	95.2099
			1	95.2099
02/05/2025	14:45:37.868	4		95.2099
			4	95.2099
			4	95.2099
02/05/2025	14:45:34.249	6		95.2099
			6	95.2099
			6	95.2099
02/05/2025	14:45:24.586	5		95.2159
			5	95.2159
			5	95.2159
02/05/2025	14:45:05.768	3		95.2099
			3	95.2099
			3	95.2099
02/05/2025	14:45:03.955	1		95.2099
			1	95.2099
			1	95.2099
02/05/2025	14:44:43.833	2		95.1859
			2	95.1859
			2	95.1859
02/05/2025	14:44:25.120	1		95.1899
			1	95.1899
			1	95.1899
02/05/2025	14:44:07.613	3		95.1081
			3	95.1081
			3	95.1081
02/05/2025	14:43:42.355	1		95.1899
			1	95.1899
			1	95.1899
02/05/2025	14:43:41.550	115		95.1899
			115	95.1899
			115	95.1899
02/05/2025	14:43:25.247	10		95.1919
			10	95.1919
			10	95.1919
02/05/2025	14:43:22.127	1		95.1819
			1	95.1819
			1	95.1819
02/05/2025	14:43:14.075	3		95.1819
			3	95.1819
			3	95.1819
02/05/2025	14:43:05.021	3		95.0941
			3	95.0941
			3	95.0941
02/05/2025	14:43:03.507	2		95.1619
			2	95.1619
			2	95.1619
02/05/2025	14:42:48.978	11		95.1499
			11	95.1499
			11	95.1499
02/05/2025	14:42:33.223	3		95.1199
			3	95.1199
			3	95.1199
02/05/2025	14:42:10.992	8		95.0839
			8	95.0839
			8	95.0839
02/05/2025	14:40:35.496	2		95.2179
			2	95.2179
			2	95.2179
02/05/2025	14:40:15.971	1		95.2059
			1	95.2059
			1	95.2059
02/05/2025	14:40:11.439	1		95.2219
			1	95.2219
			1	95.2219
02/05/2025	14:39:48.902	4		95.1681
			4	95.1681
			4	95.1681
02/05/2025	14:39:47.293	7		95.2259
			7	95.2259
			7	95.2259
02/05/2025	14:39:23.742	2		95.2439
			2	95.2439
			2	95.2439
02/05/2025	14:39:16.401	1		95.2679
			1	95.2679
			1	95.2679
02/05/2025	14:39:13.075	3		95.2739
			3	95.2739
			3	95.2739
02/05/2025	14:39:07.744	3		95.2879
			3	95.2879
			3	95.2879
02/05/2025	14:39:02.414	2		95.2699
			2	95.2699
			2	95.2699
02/05/2025	14:38:44.798	3		95.2361
			3	95.2361
			3	95.2361
02/05/2025	14:38:14.604	5		95.2181
			5	95.2181
			5	95.2181
02/05/2025	14:37:51.166	1		95.2301
			1	95.2301
			1	95.2301
02/05/2025	14:37:45.334	2		95.2979
			2	95.2979
			2	95.2979
02/05/2025	14:37:38.491	3		95.3179
			3	95.3179
			3	95.3179
02/05/2025	14:37:37.788	2		95.3179
			2	95.3179
			2	95.3179
02/05/2025	14:37:35.676	1		95.3179
			1	95.3179
			1	95.3179
02/05/2025	14:37:32.756	6		95.3379
			6	95.3379
			6	95.3379
02/05/2025	14:36:41.148	6		95.1961
			6	95.1961
			6	95.1961
02/05/2025	14:36:34.812	3		95.1961
			3	95.1961
			3	95.1961
02/05/2025	14:36:31.286	14		95.2579
			14	95.2579
			14	95.2579
02/05/2025	14:36:10.460	3		95.2279
			3	95.2279
			3	95.2279
02/05/2025	14:35:55.566	21		95.2699
			21	95.2699
			21	95.2699
02/05/2025	14:35:32.316	2		95.3079
			2	95.3079
			2	95.3079
02/05/2025	14:35:31.207	3		95.1741
			3	95.1741
			3	95.1741
02/05/2025	14:35:29.092	3		95.3079
			3	95.3079
			3	95.3079
02/05/2025	14:35:25.369	2		95.3179
			2	95.3179
			2	95.3179
02/05/2025	14:35:22.248	6		95.3179
			6	95.3179
			6	95.3179
02/05/2025	14:35:06.448	2		95.2099
			2	95.2099
			2	95.2099
02/05/2025	14:35:00.107	1		95.2399
			1	95.2399
			1	95.2399
02/05/2025	14:34:27.299	3		95.0741
			3	95.0741
			3	95.0741
02/05/2025	14:34:26.390	3		95.2219
			3	95.2219
			3	95.2219
02/05/2025	14:33:53.437	32		95.2419
			32	95.2419
			32	95.2419
02/05/2025	14:33:35.260	2		95.2379
			2	95.2379
			2	95.2379
02/05/2025	14:33:26.304	3		95.1361
			3	95.1361
			3	95.1361
02/05/2025	14:33:08.499	21		95.2119
			21	95.2119
			21	95.2119
02/05/2025	14:32:43.540	1		95.2499
			1	95.2499
			1	95.2499
02/05/2025	14:32:15.057	1		95.1639
			1	95.1639
			1	95.1639
02/05/2025	14:31:53.538	11		95.4591
			11	95.4591
			11	95.4591
02/05/2025	14:31:18.325	4		95.3001
			4	95.3001
			4	95.3001
02/05/2025	14:31:11.108	20		95.29
			20	95.29
			20	95.29
02/05/2025	14:30:59.404	1 508		95.20
			1 508	95.20
			1 508	95.20
02/05/2025	14:30:41.088	1		95.1999
			1	95.1999
			1	95.1999
02/05/2025	14:30:11.107	2		95.1999
			2	95.1999
			2	95.1999
02/05/2025	14:30:02.035	23		95.00
			20	95.00
			23	95.00
			3	95.00
02/05/2025	14:29:44.841	3		94.7619
			3	94.7619
			3	94.7619
02/05/2025	14:29:29.635	4		94.7559
			4	94.7559
			4	94.7559
02/05/2025	14:29:11.123	4		94.6681
			4	94.6681
			4	94.6681
02/05/2025	14:29:05.280	10		94.7299
			10	94.7299
			10	94.7299
02/05/2025	14:29:00.455	1		94.7279
			1	94.7279
			1	94.7279
02/05/2025	14:28:54.647	4		94.7299
			4	94.7299
			4	94.7299
02/05/2025	14:28:38.211	1		94.7159
			1	94.7159
			1	94.7159
02/05/2025	14:28:33.906	2		94.7159
			2	94.7159
			2	94.7159
02/05/2025	14:27:59.667	2		94.7339
			2	94.7339
			2	94.7339
02/05/2025	14:27:39.936	1		94.7201
			1	94.7201
			1	94.7201
02/05/2025	14:27:39.638	2		94.7599
			2	94.7599
			2	94.7599
02/05/2025	14:27:19.611	1		94.7639
			1	94.7639
			1	94.7639
02/05/2025	14:27:19.516	1		94.7639
			1	94.7639
			1	94.7639
02/05/2025	14:27:12.774	7		94.7619
			7	94.7619
			7	94.7619
02/05/2025	14:27:05.526	3		94.7301
			3	94.7301
			3	94.7301
02/05/2025	14:27:04.916	2		94.7559
			2	94.7559
			2	94.7559
02/05/2025	14:26:48.037	74		94.7401
			74	94.7401
			74	94.7401
02/05/2025	14:26:43.888	2		94.7819
			2	94.7819
			2	94.7819
02/05/2025	14:26:11.690	2		94.7939
			2	94.7939
			2	94.7939
02/05/2025	14:25:58.112	3		94.7879
			3	94.7879
			3	94.7879
02/05/2025	14:25:48.856	5		94.7719
			5	94.7719
			5	94.7719
02/05/2025	14:25:35.378	6		94.7739
			6	94.7739
			6	94.7739
02/05/2025	14:24:57.037	5		94.7141
			5	94.7141
			5	94.7141
02/05/2025	14:24:52.309	5		94.7339
			5	94.7339
			5	94.7339
02/05/2025	14:24:44.157	1		94.7479
			1	94.7479
			1	94.7479
02/05/2025	14:24:33.803	2		94.7439
			2	94.7439
			2	94.7439
02/05/2025	14:24:12.459	11		94.7599
			11	94.7599
			11	94.7599
02/05/2025	14:23:32.314	1		94.7159
			1	94.7159
			1	94.7159
02/05/2025	14:22:46.532	2		94.7019
			2	94.7019
			2	94.7019
02/05/2025	14:22:41.493	1		94.7279
			1	94.7279
			1	94.7279
02/05/2025	14:21:57.523	11		94.6699
			11	94.6699
			11	94.6699
02/05/2025	14:21:48.881	7		94.6481
			7	94.6481
			7	94.6481
02/05/2025	14:21:44.433	106		94.6579
			106	94.6579
			106	94.6579
02/05/2025	14:21:33.874	1		94.6599
			1	94.6599
			1	94.6599
02/05/2025	14:21:15.450	1		94.6619
			1	94.6619
			1	94.6619
02/05/2025	14:21:09.210	2		94.6519
			2	94.6519
			2	94.6519
02/05/2025	14:20:58.529	1		94.6539
			1	94.6539
			1	94.6539
02/05/2025	14:20:48.264	2		94.6559
			2	94.6559
			2	94.6559
02/05/2025	14:20:44.944	6		94.6579
			6	94.6579
			6	94.6579
02/05/2025	14:20:44.541	2		94.6599
			2	94.6599
			2	94.6599
02/05/2025	14:20:42.833	11		94.6659
			11	94.6659
			11	94.6659
02/05/2025	14:20:40.116	3		94.6401
			3	94.6401
			3	94.6401
02/05/2025	14:20:29.252	1		94.6699
			1	94.6699
			1	94.6699
02/05/2025	14:20:03.594	2		94.6639
			2	94.6639
			2	94.6639
02/05/2025	14:20:00.275	1		94.6659
			1	94.6659
			1	94.6659
02/05/2025	14:19:43.681	4		94.6341
			4	94.6341
			4	94.6341
02/05/2025	14:19:08.655	1		94.6579
			1	94.6579
			1	94.6579
02/05/2025	14:19:08.347	2		94.6559
			2	94.6559
			2	94.6559
02/05/2025	14:19:00.400	2		94.6639
			2	94.6639
			2	94.6639
02/05/2025	14:18:53.864	4		94.6719
			4	94.6719
			4	94.6719
02/05/2025	14:18:40.676	3		94.6581
			3	94.6581
			3	94.6581
02/05/2025	14:18:23.967	9		94.6879
			9	94.6879
			9	94.6879
02/05/2025	14:18:10.680	22		94.6739
			22	94.6739
			22	94.6739
02/05/2025	14:18:08.869	2		94.6739
			2	94.6739
			2	94.6739
02/05/2025	14:18:00.723	1		94.6819
			1	94.6819
			1	94.6819
02/05/2025	14:17:36.165	11		94.6999
			11	94.6999
			11	94.6999
02/05/2025	14:17:26.100	53		94.6899
			53	94.6899
			53	94.6899
02/05/2025	14:16:36.903	4		94.6501
			4	94.6501
			4	94.6501
02/05/2025	14:16:35.896	1		94.6779
			1	94.6779
			1	94.6779
02/05/2025	14:16:29.857	8		94.6699
			8	94.6699
			8	94.6699
02/05/2025	14:16:20.604	6		94.6559
			6	94.6559
			6	94.6559
02/05/2025	14:16:07.013	8		94.6779
			8	94.6779
			8	94.6779
02/05/2025	14:15:23.145	2		94.6579
			2	94.6579
			2	94.6579
02/05/2025	14:15:07.351	7		94.6241
			7	94.6241
			7	94.6241
02/05/2025	14:15:04.433	2		94.6419
			2	94.6419
			2	94.6419
02/05/2025	14:14:31.740	3		94.6061
			3	94.6061
			3	94.6061
02/05/2025	14:14:27.615	1		94.6339
			1	94.6339
			1	94.6339
02/05/2025	14:14:17.046	2		94.6439
			2	94.6439
			2	94.6439
02/05/2025	14:14:11.712	6		94.6599
			6	94.6599
			6	94.6599
02/05/2025	14:14:09.700	1		94.6599
			1	94.6599
			1	94.6599
02/05/2025	14:14:00.543	3		94.6221
			3	94.6221
			3	94.6221
02/05/2025	14:13:53.395	3		94.6579
			3	94.6579
			3	94.6579
02/05/2025	14:13:47.764	1		94.6659
			1	94.6659
			1	94.6659

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: 95.1521 / Ask: 95.1999
Volume: 42 308
+1.65%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:28:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice