Vanguard S&P 500 UCITS ETF

151

148

104.3865

Date Time Volume Order Volume Price
08/08/2025 08:52:19.175 1   104.3865
      1 104.3865
      1 104.3865
08/08/2025 08:52:19.094 5   104.3865
      5 104.3865
      5 104.3865
08/08/2025 08:51:59.492 1   104.3876
      1 104.3876
      1 104.3876
08/08/2025 08:51:32.520 2   104.3896
      2 104.3896
      2 104.3896
08/08/2025 08:51:11.467 15   104.2846
      15 104.2846
      15 104.2846
08/08/2025 08:51:02.323 1   104.404
      1 104.404
      1 104.404
08/08/2025 08:50:51.462 1   104.4125
      1 104.4125
      1 104.4125
08/08/2025 08:50:49.758 3   104.4107
      3 104.4107
      3 104.4107
08/08/2025 08:50:48.744 3   104.2843
      3 104.2843
      3 104.2843
08/08/2025 08:50:39.160 2   104.4018
      2 104.4018
      2 104.4018
08/08/2025 08:50:25.506 1   104.3987
      1 104.3987
      1 104.3987
08/08/2025 08:50:24.187 1   104.3987
      1 104.3987
      1 104.3987
08/08/2025 08:50:11.298 1   104.4057
      1 104.4057
      1 104.4057
08/08/2025 08:49:35.695 3   104.412
      3 104.412
      3 104.412
08/08/2025 08:49:34.090 2   104.412
      2 104.412
      2 104.412
08/08/2025 08:49:17.381 2   104.4091
      2 104.4091
      2 104.4091
08/08/2025 08:49:06.318 18   104.4078
      18 104.4078
      18 104.4078
08/08/2025 08:48:48.506 3   104.2921
      3 104.2921
      3 104.2921
08/08/2025 08:48:18.121 1   104.401
      1 104.401
      1 104.401
08/08/2025 08:48:11.686 1   104.3881
      1 104.3881
      1 104.3881
08/08/2025 08:47:17.369 1   104.3983
      1 104.3983
      1 104.3983
08/08/2025 08:46:17.503 1   104.4117
      1 104.4117
      1 104.4117
08/08/2025 08:45:54.157 1   104.4176
      1 104.4176
      1 104.4176
08/08/2025 08:45:18.433 3   104.2818
      3 104.2818
      3 104.2818
08/08/2025 08:45:09.979 10   104.4076
      10 104.4076
      10 104.4076
08/08/2025 08:44:48.045 1   104.4076
      1 104.4076
      1 104.4076
08/08/2025 08:44:29.136 1   104.4081
      1 104.4081
      1 104.4081
08/08/2025 08:43:57.741 1   104.395
      1 104.395
      1 104.395
08/08/2025 08:43:24.837 2   104.4036
      2 104.4036
      2 104.4036
08/08/2025 08:43:19.808 6   104.4049
      6 104.4049
      6 104.4049
08/08/2025 08:43:19.707 2   104.4049
      2 104.4049
      2 104.4049
08/08/2025 08:43:13.379 1   104.4063
      1 104.4063
      1 104.4063
08/08/2025 08:42:18.039 3   104.3081
      3 104.3081
      3 104.3081
08/08/2025 08:42:07.771 4   104.4236
      4 104.4236
      4 104.4236
08/08/2025 08:42:06.261 1   104.4258
      1 104.4258
      1 104.4258
08/08/2025 08:41:25.913 3   104.4235
      3 104.4235
      3 104.4235
08/08/2025 08:40:13.685 5   104.2982
      5 104.2982
      5 104.2982
08/08/2025 08:39:47.732 3   104.2927
      3 104.2927
      3 104.2927
08/08/2025 08:39:31.535 1   104.4203
      1 104.4203
      1 104.4203
08/08/2025 08:39:29.526 1   104.4176
      1 104.4176
      1 104.4176
08/08/2025 08:39:27.323 961   104.3023
      961 104.3023
      961 104.3023
08/08/2025 08:39:15.647 1   104.4171
      1 104.4171
      1 104.4171
08/08/2025 08:38:08.823 4   104.4175
      4 104.4175
      4 104.4175
08/08/2025 08:37:31.422 1   104.4205
      1 104.4205
      1 104.4205
08/08/2025 08:37:30.394 1   104.4223
      1 104.4223
      1 104.4223
08/08/2025 08:37:11.481 1   104.3271
      1 104.3271
      1 104.3271
08/08/2025 08:37:11.280 2   104.441
      2 104.441
      2 104.441
08/08/2025 08:37:00.714 10   104.4444
      10 104.4444
      10 104.4444
08/08/2025 08:36:41.828 1   104.4367
      1 104.4367
      1 104.4367
08/08/2025 08:36:41.713 2   104.4367
      2 104.4367
      2 104.4367
08/08/2025 08:36:17.763 1   104.4387
      1 104.4387
      1 104.4387
08/08/2025 08:35:21.509 1   104.4558
      1 104.4558
      1 104.4558
08/08/2025 08:35:18.090 4   104.342
      4 104.342
      4 104.342
08/08/2025 08:35:03.296 1   104.4426
      1 104.4426
      1 104.4426
08/08/2025 08:34:58.669 1   104.4367
      1 104.4367
      1 104.4367
08/08/2025 08:34:44.284 1   104.429
      1 104.429
      1 104.429
08/08/2025 08:34:05.146 1   104.4353
      1 104.4353
      1 104.4353
08/08/2025 08:33:06.680 1   104.2995
      1 104.2995
      1 104.2995
08/08/2025 08:32:46.656 1   104.4138
      1 104.4138
      1 104.4138
08/08/2025 08:32:44.144 5   104.4175
      5 104.4175
      5 104.4175
08/08/2025 08:32:23.077 5   104.4201
      5 104.4201
      5 104.4201
08/08/2025 08:32:18.144 3   104.3048
      3 104.3048
      3 104.3048
08/08/2025 08:32:16.230 4   104.4281
      4 104.4281
      4 104.4281
08/08/2025 08:32:01.536 1   104.443
      1 104.443
      1 104.443
08/08/2025 08:31:38.680 5   104.4534
      5 104.4534
      5 104.4534
08/08/2025 08:31:12.816 4   104.4446
      4 104.4446
      4 104.4446
08/08/2025 08:30:54.195 1   104.4499
      1 104.4499
      1 104.4499
08/08/2025 08:30:40.103 1   104.4517
      1 104.4517
      1 104.4517
08/08/2025 08:30:28.140 1   104.4421
      1 104.4421
      1 104.4421
08/08/2025 08:28:16.890 1   104.4209
      1 104.4209
      1 104.4209
08/08/2025 08:28:05.839 6   104.4272
      6 104.4272
      6 104.4272
08/08/2025 08:27:54.948 34   104.3102
      34 104.3102
      34 104.3102
08/08/2025 08:27:09.476 2   104.4443
      2 104.4443
      2 104.4443
08/08/2025 08:26:58.000 96   104.4539
      96 104.4539
      96 104.4539
08/08/2025 08:26:50.753 3   104.3355
      3 104.3355
      3 104.3355
08/08/2025 08:26:41.087 1   104.4479
      1 104.4479
      1 104.4479
08/08/2025 08:26:30.016 1   104.4393
      1 104.4393
      1 104.4393
08/08/2025 08:26:10.779 1   104.441
      1 104.441
      1 104.441
08/08/2025 08:26:10.379 1   104.441
      1 104.441
      1 104.441
08/08/2025 08:26:06.442 100   104.4431
      100 104.4431
      100 104.4431
08/08/2025 08:26:06.358 1   104.4431
      1 104.4431
      1 104.4431
08/08/2025 08:25:52.967 1   104.4231
      1 104.4231
      1 104.4231
08/08/2025 08:25:43.118 1   104.3011
      1 104.3011
      1 104.3011
08/08/2025 08:25:18.952 1   104.3942
      1 104.3942
      1 104.3942
08/08/2025 08:25:18.751 3   104.2794
      3 104.2794
      3 104.2794
08/08/2025 08:24:43.537 4   104.3855
      4 104.3855
      4 104.3855
08/08/2025 08:24:39.127 8   104.2707
      8 104.2707
      8 104.2707
08/08/2025 08:23:26.333 1   104.386
      1 104.386
      1 104.386
08/08/2025 08:22:49.509 1   104.3728
      1 104.3728
      1 104.3728
08/08/2025 08:22:05.828 1   104.3788
      1 104.3788
      1 104.3788
08/08/2025 08:21:48.424 3   104.2456
      3 104.2456
      3 104.2456
08/08/2025 08:21:24.981 1   104.3662
      1 104.3662
      1 104.3662
08/08/2025 08:21:08.674 1   104.3733
      1 104.3733
      1 104.3733
08/08/2025 08:20:24.156 5   104.366
      5 104.366
      5 104.366
08/08/2025 08:19:31.439 4   104.3676
      4 104.3676
      4 104.3676
08/08/2025 08:18:17.864 3   104.2384
      3 104.2384
      3 104.2384
08/08/2025 08:18:08.106 1   104.3548
      1 104.3548
      1 104.3548
08/08/2025 08:17:42.932 7   104.3551
      7 104.3551
      7 104.3551
08/08/2025 08:16:51.210 2   104.361
      2 104.361
      2 104.361
08/08/2025 08:14:18.118 1   104.3532
      1 104.3532
      1 104.3532
08/08/2025 08:13:35.501 2   104.3658
      2 104.3658
      2 104.3658
08/08/2025 08:13:29.239 1   104.3667
      1 104.3667
      1 104.3667
08/08/2025 08:13:16.760 2   104.3798
      2 104.3798
      2 104.3798
08/08/2025 08:13:14.845 5   104.3798
      5 104.3798
      5 104.3798
08/08/2025 08:12:47.598 4   104.2191
      4 104.2191
      4 104.2191
08/08/2025 08:12:17.815 1   104.3502
      1 104.3502
      1 104.3502
08/08/2025 08:12:17.713 1   104.3502
      1 104.3502
      1 104.3502
08/08/2025 08:11:55.370 1   104.3426
      1 104.3426
      1 104.3426
08/08/2025 08:11:52.250 1   104.3417
      1 104.3417
      1 104.3417
08/08/2025 08:11:43.801 1   104.3439
      1 104.3439
      1 104.3439
08/08/2025 08:11:43.602 1   104.3439
      1 104.3439
      1 104.3439
08/08/2025 08:11:22.971 1   104.3428
      1 104.3428
      1 104.3428
08/08/2025 08:10:56.908 1   104.2062
      1 104.2062
      1 104.2062
08/08/2025 08:10:56.108 2   104.3412
      2 104.3412
      2 104.3412
08/08/2025 08:09:20.516 5   104.337
      5 104.337
      5 104.337
08/08/2025 08:08:32.799 1   104.3578
      1 104.3578
      1 104.3578
08/08/2025 08:07:00.150 1   104.3563
      1 104.3563
      1 104.3563
08/08/2025 08:06:49.385 3   104.211
      3 104.211
      3 104.211
08/08/2025 08:06:31.677 21   104.3402
      21 104.3402
      21 104.3402
08/08/2025 08:06:19.710 1   104.3479
      1 104.3479
      1 104.3479
08/08/2025 08:06:14.893 1   104.3553
      1 104.3553
      1 104.3553
08/08/2025 08:05:57.782 1   104.3662
      1 104.3662
      1 104.3662
08/08/2025 08:04:59.340 1   104.3666
      1 104.3666
      1 104.3666
08/08/2025 08:04:56.421 1   104.3698
      1 104.3698
      1 104.3698
08/08/2025 08:04:56.223 1   104.3698
      1 104.3698
      1 104.3698
08/08/2025 08:04:41.833 8   104.369
      8 104.369
      8 104.369
08/08/2025 08:04:37.610 1   104.3733
      1 104.3733
      1 104.3733
08/08/2025 08:04:14.783 1   104.3829
      1 104.3829
      1 104.3829
08/08/2025 08:03:47.824 3   104.2361
      3 104.2361
      3 104.2361
08/08/2025 08:03:38.406 1   104.3852
      1 104.3852
      1 104.3852
08/08/2025 08:03:27.098 1   104.387
      1 104.387
      1 104.387
08/08/2025 08:03:15.132 288   104.3902
      288 104.3902
      288 104.3902
08/08/2025 08:02:58.167 1   104.3838
      1 104.3838
      1 104.3838
08/08/2025 08:02:45.662 5   104.386
      5 104.386
      5 104.386
08/08/2025 08:02:39.828 1   104.3812
      1 104.3812
      1 104.3812
08/08/2025 08:02:35.803 8   104.3787
      8 104.3787
      8 104.3787
08/08/2025 08:02:12.982 1   104.3704
      1 104.3704
      1 104.3704
08/08/2025 08:01:53.878 1   104.3697
      1 104.3697
      1 104.3697
08/08/2025 08:01:47.134 2   104.3656
      2 104.3656
      2 104.3656
08/08/2025 08:01:34.154 2   104.2344
      2 104.2344
      2 104.2344
08/08/2025 08:01:25.808 3   104.2327
      3 104.2327
      3 104.2327
08/08/2025 08:01:04.786 1   104.3582
      1 104.3582
      1 104.3582
08/08/2025 08:00:38.689 1 015   104.41
      1 008 104.41
      2 104.41
      182 104.41
      5 104.41
      833 104.41
08/08/2025 08:00:29.487 38   104.3692
      1 104.3692
      37 104.3692
      38 104.3692
08/08/2025 08:00:23.455 1   104.3679
      1 104.3679
      1 104.3679
08/08/2025 07:46:23.512 1   104.4341
      1 104.4341
      1 104.4341
08/08/2025 07:45:59.184 4   104.4348
      4 104.4348
      4 104.4348
08/08/2025 07:31:01.599 5   104.4493
      5 104.4493
      5 104.4493
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)

Trading hours
7:30AM ‘til 10PM