Vanguard S&P 500 UCITS ETF

165

158

111.5303

Date Time Volume Order Volume Price
17/12/2025 08:46:28.483 3   111.5303
      3 111.5303
      3 111.5303
17/12/2025 08:46:19.626 12   111.7242
      12 111.7242
      12 111.7242
17/12/2025 08:46:10.265 2   111.7215
      2 111.7215
      2 111.7215
17/12/2025 08:45:20.542 1   111.7165
      1 111.7165
      1 111.7165
17/12/2025 08:45:08.966 2   111.7146
      2 111.7146
      2 111.7146
17/12/2025 08:44:59.809 8   111.7127
      8 111.7127
      8 111.7127
17/12/2025 08:44:59.307 1   111.7105
      1 111.7105
      1 111.7105
17/12/2025 08:44:55.787 1   111.7096
      1 111.7096
      1 111.7096
17/12/2025 08:44:54.487 1   111.5393
      1 111.5393
      1 111.5393
17/12/2025 08:44:42.291 1   111.706
      1 111.706
      1 111.706
17/12/2025 08:44:35.451 1   111.7088
      1 111.7088
      1 111.7088
17/12/2025 08:44:09.983 1   111.5436
      1 111.5436
      1 111.5436
17/12/2025 08:43:32.942 1   111.5241
      1 111.5241
      1 111.5241
17/12/2025 08:43:27.799 3   111.5241
      3 111.5241
      3 111.5241
17/12/2025 08:43:16.930 1   111.6836
      1 111.6836
      1 111.6836
17/12/2025 08:43:02.034 170   111.68
      170 111.68
      170 111.68
17/12/2025 08:42:58.511 1   111.68
      1 111.68
      1 111.68
17/12/2025 08:42:28.618 1   111.6615
      1 111.6615
      1 111.6615
17/12/2025 08:41:42.514 1   111.5002
      1 111.5002
      1 111.5002
17/12/2025 08:41:00.044 9   111.677
      9 111.677
      9 111.677
17/12/2025 08:40:45.349 17   111.6825
      17 111.6825
      17 111.6825
17/12/2025 08:40:39.212 1   111.6724
      1 111.6724
      1 111.6724
17/12/2025 08:40:34.792 1   111.6625
      1 111.6625
      1 111.6625
17/12/2025 08:40:25.231 1   111.4861
      1 111.4861
      1 111.4861
17/12/2025 08:39:57.948 3   111.4892
      3 111.4892
      3 111.4892
17/12/2025 08:39:44.149 3   111.6593
      3 111.6593
      3 111.6593
17/12/2025 08:39:26.840 1   111.6488
      1 111.6488
      1 111.6488
17/12/2025 08:39:10.727 1   111.6434
      1 111.6434
      1 111.6434
17/12/2025 08:38:56.041 1   111.6472
      1 111.6472
      1 111.6472
17/12/2025 08:38:48.073 1   111.6423
      1 111.6423
      1 111.6423
17/12/2025 08:38:41.833 2   111.6483
      2 111.6483
      2 111.6483
17/12/2025 08:38:37.310 2   111.6483
      2 111.6483
      2 111.6483
17/12/2025 08:38:23.715 1   111.484
      1 111.484
      1 111.484
17/12/2025 08:38:21.223 1   111.663
      1 111.663
      1 111.663
17/12/2025 08:37:51.399 2   111.6734
      2 111.6734
      2 111.6734
17/12/2025 08:37:28.342 4   111.5131
      4 111.5131
      4 111.5131
17/12/2025 08:37:16.258 1   111.6843
      1 111.6843
      1 111.6843
17/12/2025 08:37:08.814 3   111.683
      3 111.683
      3 111.683
17/12/2025 08:37:08.300 2   111.683
      2 111.683
      2 111.683
17/12/2025 08:37:07.500 90   111.6846
      90 111.6846
      90 111.6846
17/12/2025 08:36:39.707 2   111.6791
      2 111.6791
      2 111.6791
17/12/2025 08:35:16.705 14   111.6755
      14 111.6755
      14 111.6755
17/12/2025 08:35:14.473 5   111.68
      5 111.68
      5 111.68
17/12/2025 08:35:09.440 6   111.508
      6 111.508
      6 111.508
17/12/2025 08:34:14.386 1   111.6894
      1 111.6894
      1 111.6894
17/12/2025 08:34:10.258 5   111.6895
      5 111.6895
      5 111.6895
17/12/2025 08:34:06.444 10   111.6875
      10 111.6875
      10 111.6875
17/12/2025 08:33:31.990 2   111.5405
      2 111.5405
      2 111.5405
17/12/2025 08:33:26.589 10   111.5284
      10 111.5284
      10 111.5284
17/12/2025 08:33:16.509 9   111.5375
      9 111.5375
      9 111.5375
17/12/2025 08:33:13.084 1   111.7093
      1 111.7093
      1 111.7093
17/12/2025 08:33:03.319 1   111.7043
      1 111.7043
      1 111.7043
17/12/2025 08:32:32.070 28   111.72
      28 111.72
      28 111.72
17/12/2025 08:31:41.273 5   111.7268
      5 111.7268
      5 111.7268
17/12/2025 08:31:25.669 1   111.7283
      1 111.7283
      1 111.7283
17/12/2025 08:30:59.516 1   111.5198
      1 111.5198
      1 111.5198
17/12/2025 08:30:46.017 2   111.6909
      2 111.6909
      2 111.6909
17/12/2025 08:30:26.994 3   111.6948
      3 111.6948
      3 111.6948
17/12/2025 08:30:23.371 1   111.5222
      1 111.5222
      1 111.5222
17/12/2025 08:29:43.826 1   111.5287
      1 111.5287
      1 111.5287
17/12/2025 08:29:25.796 1   111.6927
      1 111.6927
      1 111.6927
17/12/2025 08:28:51.582 1   111.6894
      1 111.6894
      1 111.6894
17/12/2025 08:28:37.484 4   111.7016
      4 111.7016
      4 111.7016
17/12/2025 08:27:54.116 1   111.69
      1 111.69
      1 111.69
17/12/2025 08:27:28.041 1   111.6844
      1 111.6844
      1 111.6844
17/12/2025 08:27:17.673 2   111.6851
      2 111.6851
      2 111.6851
17/12/2025 08:27:10.224 2   111.6908
      2 111.6908
      2 111.6908
17/12/2025 08:25:57.753 4   111.5387
      4 111.5387
      4 111.5387
17/12/2025 08:25:50.813 1   111.7116
      1 111.7116
      1 111.7116
17/12/2025 08:25:23.028 4   111.738
      4 111.738
      4 111.738
17/12/2025 08:25:14.368 1   111.5672
      1 111.5672
      1 111.5672
17/12/2025 08:24:51.830 1   111.7674
      1 111.7674
      1 111.7674
17/12/2025 08:24:34.521 1   111.7845
      1 111.7845
      1 111.7845
17/12/2025 08:24:22.752 1   111.6051
      1 111.6051
      1 111.6051
17/12/2025 08:22:25.096 1   111.7647
      1 111.7647
      1 111.7647
17/12/2025 08:22:24.898 5   111.7647
      5 111.7647
      5 111.7647
17/12/2025 08:21:32.359 3   111.7559
      3 111.7559
      3 111.7559
17/12/2025 08:21:18.876 1   111.7573
      1 111.7573
      1 111.7573
17/12/2025 08:20:28.557 3   111.5651
      3 111.5651
      3 111.5651
17/12/2025 08:20:03.084 1   111.7432
      1 111.7432
      1 111.7432
17/12/2025 08:19:54.937 1   111.7336
      1 111.7336
      1 111.7336
17/12/2025 08:19:40.345 1   111.7371
      1 111.7371
      1 111.7371
17/12/2025 08:19:39.345 1   111.7361
      1 111.7361
      1 111.7361
17/12/2025 08:18:50.309 1   111.7446
      1 111.7446
      1 111.7446
17/12/2025 08:18:33.386 2   111.7504
      2 111.7504
      2 111.7504
17/12/2025 08:18:33.297 2   111.7504
      2 111.7504
      2 111.7504
17/12/2025 08:18:02.593 1   111.7475
      1 111.7475
      1 111.7475
17/12/2025 08:16:58.683 3   111.5718
      3 111.5718
      3 111.5718
17/12/2025 08:16:35.820 1   111.7442
      1 111.7442
      1 111.7442
17/12/2025 08:16:26.658 2   111.7599
      2 111.7599
      2 111.7599
17/12/2025 08:16:09.648 5   111.7611
      5 111.7611
      5 111.7611
17/12/2025 08:15:03.209 1   111.5618
      1 111.5618
      1 111.5618
17/12/2025 08:14:08.664 2   111.7843
      2 111.7843
      2 111.7843
17/12/2025 08:14:03.625 1   111.7881
      1 111.7881
      1 111.7881
17/12/2025 08:13:42.289 1   111.7817
      1 111.7817
      1 111.7817
17/12/2025 08:13:21.552 1   111.7753
      1 111.7753
      1 111.7753
17/12/2025 08:12:59.209 3   111.595
      3 111.595
      3 111.595
17/12/2025 08:12:26.991 1   111.7642
      1 111.7642
      1 111.7642
17/12/2025 08:12:21.961 1   111.7645
      1 111.7645
      1 111.7645
17/12/2025 08:12:21.560 2   111.7645
      2 111.7645
      2 111.7645
17/12/2025 08:11:54.082 5   111.7557
      5 111.7557
      5 111.7557
17/12/2025 08:11:45.331 1   111.581
      1 111.581
      1 111.581
17/12/2025 08:11:11.105 1   111.7257
      1 111.7257
      1 111.7257
17/12/2025 08:10:37.280 1   111.7377
      1 111.7377
      1 111.7377
17/12/2025 08:10:24.392 2   111.7374
      2 111.7374
      2 111.7374
17/12/2025 08:09:58.120 4   111.568
      4 111.568
      4 111.568
17/12/2025 08:09:42.819 1   111.7393
      1 111.7393
      1 111.7393
17/12/2025 08:09:30.540 1   111.7332
      1 111.7332
      1 111.7332
17/12/2025 08:09:22.892 1   111.7364
      1 111.7364
      1 111.7364
17/12/2025 08:08:32.897 1   111.7409
      1 111.7409
      1 111.7409
17/12/2025 08:08:31.950 2   111.7418
      2 111.7418
      2 111.7418
17/12/2025 08:07:33.796 5   111.5673
      5 111.5673
      5 111.5673
17/12/2025 08:06:56.452 1   111.7267
      1 111.7267
      1 111.7267
17/12/2025 08:06:44.103 1   111.7307
      1 111.7307
      1 111.7307
17/12/2025 08:05:57.294 3   111.5388
      3 111.5388
      3 111.5388
17/12/2025 08:05:55.578 1   111.7201
      1 111.7201
      1 111.7201
17/12/2025 08:05:32.339 1   111.6977
      1 111.6977
      1 111.6977
17/12/2025 08:05:31.338 6   111.5253
      6 111.5253
      6 111.5253
17/12/2025 08:05:24.382 1   111.7024
      1 111.7024
      1 111.7024
17/12/2025 08:04:50.757 1   111.6909
      1 111.6909
      1 111.6909
17/12/2025 08:04:40.189 1   111.692
      1 111.692
      1 111.692
17/12/2025 08:04:27.615 1   111.5152
      1 111.5152
      1 111.5152
17/12/2025 08:04:24.694 2   111.6865
      2 111.6865
      2 111.6865
17/12/2025 08:03:33.284 23   111.6735
      23 111.6735
      23 111.6735
17/12/2025 08:03:30.876 1   111.6735
      1 111.6735
      1 111.6735
17/12/2025 08:03:27.339 3   111.4944
      3 111.4944
      3 111.4944
17/12/2025 08:03:12.144 3   111.6457
      3 111.6457
      3 111.6457
17/12/2025 08:02:44.576 5   111.647
      5 111.647
      5 111.647
17/12/2025 08:02:37.239 6   111.6473
      6 111.6473
      6 111.6473
17/12/2025 08:02:28.984 1   111.6463
      1 111.6463
      1 111.6463
17/12/2025 08:02:28.375 4   111.6453
      4 111.6453
      4 111.6453
17/12/2025 08:02:19.427 2   111.6359
      2 111.6359
      2 111.6359
17/12/2025 08:02:19.122 63   111.4559
      63 111.4559
      63 111.4559
17/12/2025 08:02:12.892 9   111.6345
      9 111.6345
      9 111.6345
17/12/2025 08:01:58.004 6   111.4733
      6 111.4733
      6 111.4733
17/12/2025 08:01:57.297 4   111.4733
      4 111.4733
      4 111.4733
17/12/2025 08:01:52.907 1   111.4771
      1 111.4771
      1 111.4771
17/12/2025 08:01:48.438 1 619   111.6572
      1 111.6572
      1 619 111.6572
      1 618 111.6572
17/12/2025 08:01:43.554 469   111.4715
      1 111.4715
      1 111.4715
      467 111.4715
      469 111.4715
17/12/2025 08:01:28.772 18   111.6281
      18 111.6281
      18 111.6281
17/12/2025 08:01:12.673 10   111.6281
      10 111.6281
      1 111.6281
      9 111.6281
17/12/2025 08:00:59.357 2   111.4881
      2 111.4881
      2 111.4881
17/12/2025 08:00:47.680 6   111.6117
      6 111.6117
      6 111.6117
17/12/2025 08:00:44.364 1   111.6238
      1 111.6238
      1 111.6238
17/12/2025 08:00:37.831 1   111.6067
      1 111.6067
      1 111.6067
17/12/2025 08:00:29.273 5   111.6146
      5 111.6146
      5 111.6146
17/12/2025 08:00:24.045 2   111.6448
      2 111.6448
      2 111.6448
17/12/2025 08:00:21.428 2   111.6532
      2 111.6532
      2 111.6532
17/12/2025 08:00:14.166 1   111.5363
      1 111.5363
      1 111.5363
17/12/2025 08:00:13.672 6   111.5396
      6 111.5396
      6 111.5396
17/12/2025 08:00:04.412 22   111.6541
      22 111.6541
      22 111.6541
17/12/2025 08:00:04.329 20   111.5297
      20 111.5297
      20 111.5297
17/12/2025 08:00:02.906 1   111.6564
      1 111.6564
      1 111.6564
17/12/2025 08:00:02.703 57   111.6463
      57 111.6463
      22 111.6463
      35 111.6463
17/12/2025 07:58:47.567 2   111.639
      2 111.639
      2 111.639
17/12/2025 07:46:03.950 1   111.5701
      1 111.5701
      1 111.5701
17/12/2025 07:42:00.060 5   111.562
      5 111.562
      5 111.562
17/12/2025 07:32:19.178 69   111.532
      67 111.532
      44 111.532
      2 111.532
      2 111.532
      23 111.532
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM