Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2626

2360

94.6399

Date	Time	Volume	Order Volume	Price
07/05/2025	16:13:27.439	2		94.6399
			2	94.6399
			2	94.6399
07/05/2025	16:13:19.387	12		94.5921
			12	94.5921
			12	94.5921
07/05/2025	16:13:04.900	3		94.5721
			3	94.5721
			3	94.5721
07/05/2025	16:12:57.257	4		94.5841
			4	94.5841
			4	94.5841
07/05/2025	16:12:30.398	1		94.6399
			1	94.6399
			1	94.6399
07/05/2025	16:12:11.673	6		94.6359
			6	94.6359
			6	94.6359
07/05/2025	16:11:49.626	2		94.6399
			2	94.6399
			2	94.6399
07/05/2025	16:11:44.991	3		94.6141
			3	94.6141
			3	94.6141
07/05/2025	16:11:44.491	2		94.6419
			2	94.6419
			2	94.6419
07/05/2025	16:11:22.860	11		94.6599
			11	94.6599
			11	94.6599
07/05/2025	16:11:17.623	2		94.6699
			2	94.6699
			2	94.6699
07/05/2025	16:10:54.165	11		94.6839
			11	94.6839
			11	94.6839
07/05/2025	16:10:27.896	1		94.6519
			1	94.6519
			1	94.6519
07/05/2025	16:10:18.034	2		94.6419
			2	94.6419
			2	94.6419
07/05/2025	16:10:17.620	18		94.6579
			18	94.6579
			18	94.6579
07/05/2025	16:10:16.527	3		94.6439
			3	94.6439
			3	94.6439
07/05/2025	16:10:15.845	2		94.6499
			2	94.6499
			2	94.6499
07/05/2025	16:09:43.096	3		94.6161
			3	94.6161
			3	94.6161
07/05/2025	16:09:35.139	2		94.6539
			2	94.6539
			2	94.6539
07/05/2025	16:09:11.392	1		94.6819
			1	94.6819
			1	94.6819
07/05/2025	16:08:50.056	6		94.6719
			6	94.6719
			6	94.6719
07/05/2025	16:07:57.327	1		94.6359
			1	94.6359
			1	94.6359
07/05/2025	16:07:43.641	3		94.6181
			3	94.6181
			3	94.6181
07/05/2025	16:07:39.922	2		94.6859
			2	94.6859
			2	94.6859
07/05/2025	16:07:33.925	5		94.6859
			5	94.6859
			5	94.6859
07/05/2025	16:06:45.187	2		94.6259
			2	94.6259
			2	94.6259
07/05/2025	16:06:26.262	2		94.5241
			2	94.5241
			2	94.5241
07/05/2025	16:06:18.024	1		94.5719
			1	94.5719
			1	94.5719
07/05/2025	16:06:09.274	11		94.5619
			11	94.5619
			11	94.5619
07/05/2025	16:05:55.380	1		94.5061
			1	94.5061
			1	94.5061
07/05/2025	16:05:45.018	3		94.5141
			3	94.5141
			3	94.5141
07/05/2025	16:05:13.116	3		94.5959
			3	94.5959
			3	94.5959
07/05/2025	16:04:41.116	2		94.5699
			2	94.5699
			2	94.5699
07/05/2025	16:04:03.070	4		94.5539
			4	94.5539
			4	94.5539
07/05/2025	16:03:50.093	6		94.5639
			6	94.5639
			6	94.5639
07/05/2025	16:02:52.422	2		94.5619
			2	94.5619
			2	94.5619
07/05/2025	16:02:51.214	1		94.5261
			1	94.5261
			1	94.5261
07/05/2025	16:00:18.133	3		94.4561
			3	94.4561
			3	94.4561
07/05/2025	16:00:17.029	1		94.5019
			1	94.5019
			1	94.5019
07/05/2025	16:00:05.356	43		94.5439
			43	94.5439
			43	94.5439
07/05/2025	15:59:48.047	6		94.5279
			6	94.5279
			6	94.5279
07/05/2025	15:58:51.908	3		94.5199
			3	94.5199
			3	94.5199
07/05/2025	15:58:31.680	1		94.4761
			1	94.4761
			1	94.4761
07/05/2025	15:56:28.003	1		94.5199
			1	94.5199
			1	94.5199
07/05/2025	15:55:55.388	2		94.4999
			2	94.4999
			2	94.4999
07/05/2025	15:55:55.085	4		94.5079
			4	94.5079
			4	94.5079
07/05/2025	15:55:32.932	3		94.4461
			3	94.4461
			3	94.4461
07/05/2025	15:55:21.968	1		94.4599
			1	94.4599
			1	94.4599
07/05/2025	15:54:49.269	2		94.4399
			2	94.4399
			2	94.4399
07/05/2025	15:54:31.463	2		94.4379
			2	94.4379
			2	94.4379
07/05/2025	15:54:22.503	1		94.4379
			1	94.4379
			1	94.4379
07/05/2025	15:54:13.135	3		94.3621
			3	94.3621
			3	94.3621
07/05/2025	15:53:44.947	3		94.4659
			3	94.4659
			3	94.4659
07/05/2025	15:53:42.937	3		94.4719
			3	94.4719
			3	94.4719
07/05/2025	15:53:40.723	2		94.4879
			2	94.4879
			2	94.4879
07/05/2025	15:53:36.806	5		94.4699
			5	94.4699
			5	94.4699
07/05/2025	15:53:18.063	11		94.4639
			11	94.4639
			11	94.4639
07/05/2025	15:52:54.119	3		94.3561
			3	94.3561
			3	94.3561
07/05/2025	15:52:47.278	4		94.4019
			4	94.4019
			4	94.4019
07/05/2025	15:52:46.071	22		94.4019
			22	94.4019
			22	94.4019
07/05/2025	15:52:12.363	3		94.3041
			3	94.3041
			3	94.3041
07/05/2025	15:51:49.954	2		94.3979
			2	94.3979
			2	94.3979
07/05/2025	15:51:37.358	1		94.3879
			1	94.3879
			1	94.3879
07/05/2025	15:51:01.416	1		94.2841
			1	94.2841
			1	94.2841
07/05/2025	15:50:56.581	1		94.3419
			1	94.3419
			1	94.3419
07/05/2025	15:50:51.252	3		94.3559
			3	94.3559
			3	94.3559
07/05/2025	15:50:50.853	20		94.2941
			20	94.2941
			20	94.2941
07/05/2025	15:49:52.592	1		94.3679
			1	94.3679
			1	94.3679
07/05/2025	15:49:34.887	1		94.3499
			1	94.3499
			1	94.3499
07/05/2025	15:48:27.646	3		94.5481
			3	94.5481
			3	94.5481
07/05/2025	15:48:18.991	3		94.5779
			3	94.5779
			3	94.5779
07/05/2025	15:48:09.331	1		94.5799
			1	94.5799
			1	94.5799
07/05/2025	15:47:42.763	1		94.5381
			1	94.5381
			1	94.5381
07/05/2025	15:47:27.669	3		94.5539
			3	94.5539
			3	94.5539
07/05/2025	15:47:00.906	1		94.4781
			1	94.4781
			1	94.4781
07/05/2025	15:45:41.899	4		94.5261
			4	94.5261
			4	94.5261
07/05/2025	15:45:27.801	2		94.5819
			2	94.5819
			2	94.5819
07/05/2025	15:45:03.639	1		94.5779
			1	94.5779
			1	94.5779
07/05/2025	15:44:26.501	1		94.5779
			1	94.5779
			1	94.5779
07/05/2025	15:44:26.399	1		94.5779
			1	94.5779
			1	94.5779
07/05/2025	15:44:25.092	2		94.5839
			2	94.5839
			2	94.5839
07/05/2025	15:44:17.744	1		94.5879
			1	94.5879
			1	94.5879
07/05/2025	15:43:37.396	106		94.5259
			106	94.5259
			106	94.5259
07/05/2025	15:43:34.280	1		94.5199
			1	94.5199
			1	94.5199
07/05/2025	15:42:54.126	1		94.5279
			1	94.5279
			1	94.5279
07/05/2025	15:42:44.963	4		94.4701
			4	94.4701
			4	94.4701
07/05/2025	15:42:41.749	2		94.5059
			2	94.5059
			2	94.5059
07/05/2025	15:42:22.931	3		94.5439
			3	94.5439
			3	94.5439
07/05/2025	15:41:56.256	21		94.5179
			21	94.5179
			21	94.5179
07/05/2025	15:41:37.336	85		94.5199
			85	94.5199
			85	94.5199
07/05/2025	15:41:22.545	3		94.5199
			3	94.5199
			3	94.5199
07/05/2025	15:40:35.330	1		94.4321
			1	94.4321
			1	94.4321
07/05/2025	15:39:45.930	6		94.3919
			6	94.3919
			6	94.3919
07/05/2025	15:39:25.002	2		94.3639
			2	94.3639
			2	94.3639
07/05/2025	15:38:45.357	3		94.3699
			3	94.3699
			3	94.3699
07/05/2025	15:38:41.033	1		94.3481
			1	94.3481
			1	94.3481
07/05/2025	15:38:02.698	1		94.3599
			1	94.3599
			1	94.3599
07/05/2025	15:37:47.604	3		94.3619
			3	94.3619
			3	94.3619
07/05/2025	15:37:43.525	551		94.3879
			551	94.3879
			551	94.3879
07/05/2025	15:37:29.378	3		94.3561
			3	94.3561
			3	94.3561
07/05/2025	15:37:25.461	2		94.3541
			2	94.3541
			2	94.3541
07/05/2025	15:37:21.237	4		94.3719
			4	94.3719
			4	94.3719
07/05/2025	15:37:18.113	2		94.3559
			2	94.3559
			2	94.3559
07/05/2025	15:37:09.664	3		94.3339
			3	94.3339
			3	94.3339
07/05/2025	15:37:01.914	3		94.3599
			3	94.3599
			3	94.3599
07/05/2025	15:36:44.405	1		94.3679
			1	94.3679
			1	94.3679
07/05/2025	15:35:54.380	1		94.3019
			1	94.3019
			1	94.3019
07/05/2025	15:35:34.176	1		94.3479
			1	94.3479
			1	94.3479
07/05/2025	15:35:28.214	5		94.3221
			5	94.3221
			5	94.3221
07/05/2025	15:34:27.449	1		94.4039
			1	94.4039
			1	94.4039
07/05/2025	15:34:22.107	3		94.3481
			3	94.3481
			3	94.3481
07/05/2025	15:34:15.270	14		94.41
			14	94.41
			14	94.41
07/05/2025	15:34:10.638	1		94.4219
			1	94.4219
			1	94.4219
07/05/2025	15:34:03.187	3		94.4259
			3	94.4259
			3	94.4259
07/05/2025	15:33:34.811	1		94.4061
			1	94.4061
			1	94.4061
07/05/2025	15:33:33.499	1		94.4339
			1	94.4339
			1	94.4339
07/05/2025	15:31:57.205	1		94.4779
			1	94.4779
			1	94.4779
07/05/2025	15:31:56.302	1		94.4739
			1	94.4739
			1	94.4739
07/05/2025	15:31:49.861	1		94.4181
			1	94.4181
			1	94.4181
07/05/2025	15:30:46.347	107		94.3059
			107	94.3059
			107	94.3059
07/05/2025	15:30:40.511	2		94.2861
			2	94.2861
			2	94.2861
07/05/2025	15:29:15.065	31		94.3699
			31	94.3699
			31	94.3699
07/05/2025	15:29:12.240	3		94.3561
			3	94.3561
			3	94.3561
07/05/2025	15:28:10.967	2		94.3799
			2	94.3799
			2	94.3799
07/05/2025	15:28:04.924	1		94.3799
			1	94.3799
			1	94.3799
07/05/2025	15:27:53.053	2		94.3979
			2	94.3979
			2	94.3979
07/05/2025	15:27:29.695	1		94.3939
			1	94.3939
			1	94.3939
07/05/2025	15:27:08.157	2		94.3779
			2	94.3779
			2	94.3779
07/05/2025	15:27:04.735	4		94.3541
			4	94.3541
			4	94.3541
07/05/2025	15:26:29.611	2		94.3839
			2	94.3839
			2	94.3839
07/05/2025	15:26:14.511	1		94.3899
			1	94.3899
			1	94.3899
07/05/2025	15:25:36.863	10		94.3719
			10	94.3719
			10	94.3719
07/05/2025	15:25:28.815	3		94.3779
			3	94.3779
			3	94.3779
07/05/2025	15:25:27.910	1		94.3779
			1	94.3779
			1	94.3779
07/05/2025	15:24:57.620	3		94.3481
			3	94.3481
			3	94.3481
07/05/2025	15:24:00.447	1		94.3819
			1	94.3819
			1	94.3819
07/05/2025	15:23:56.122	7		94.3799
			7	94.3799
			7	94.3799
07/05/2025	15:23:47.070	3		94.3759
			3	94.3759
			3	94.3759
07/05/2025	15:23:13.365	2		94.3899
			2	94.3899
			2	94.3899
07/05/2025	15:22:29.983	1		94.3401
			1	94.3401
			1	94.3401
07/05/2025	15:22:23.543	1		94.3699
			1	94.3699
			1	94.3699
07/05/2025	15:21:57.170	3		94.3199
			3	94.3199
			3	94.3199
07/05/2025	15:21:48.307	7		94.2881
			7	94.2881
			7	94.2881
07/05/2025	15:21:41.162	2		94.3119
			2	94.3119
			2	94.3119
07/05/2025	15:21:25.962	3		94.3039
			3	94.3039
			3	94.3039
07/05/2025	15:21:22.941	3		94.3079
			3	94.3079
			3	94.3079
07/05/2025	15:21:14.685	4		94.2919
			4	94.2919
			4	94.2919
07/05/2025	15:21:01.802	43		94.3039
			43	94.3039
			43	94.3039
07/05/2025	15:20:56.570	3		94.3079
			3	94.3079
			3	94.3079
07/05/2025	15:20:36.528	3		94.3039
			3	94.3039
			3	94.3039
07/05/2025	15:20:08.448	2		94.3039
			2	94.3039
			2	94.3039
07/05/2025	15:19:49.333	2		94.2981
			2	94.2981
			2	94.2981
07/05/2025	15:18:56.906	14		94.3179
			14	94.3179
			14	94.3179
07/05/2025	15:18:49.665	1		94.3079
			1	94.3079
			1	94.3079
07/05/2025	15:18:11.325	1		94.3281
			1	94.3281
			1	94.3281
07/05/2025	15:18:04.787	1		94.3381
			1	94.3381
			1	94.3381
07/05/2025	15:17:31.780	1		94.3539
			1	94.3539
			1	94.3539
07/05/2025	15:15:35.051	3		94.3279
			3	94.3279
			3	94.3279
07/05/2025	15:15:07.257	5		94.3379
			5	94.3379
			5	94.3379
07/05/2025	15:14:42.603	1		94.3221
			1	94.3221
			1	94.3221
07/05/2025	15:14:26.906	4		94.3261
			4	94.3261
			4	94.3261
07/05/2025	15:14:02.551	1		94.3319
			1	94.3319
			1	94.3319
07/05/2025	15:13:42.419	2		94.3259
			2	94.3259
			2	94.3259
07/05/2025	15:13:39.706	2		94.3319
			2	94.3319
			2	94.3319
07/05/2025	15:13:32.356	1		94.3439
			1	94.3439
			1	94.3439
07/05/2025	15:12:47.261	1		94.3261
			1	94.3261
			1	94.3261
07/05/2025	15:12:20.597	1		94.3679
			1	94.3679
			1	94.3679
07/05/2025	15:12:19.185	2		94.3679
			2	94.3679
			2	94.3679
07/05/2025	15:12:14.057	2		94.3739
			2	94.3739
			2	94.3739
07/05/2025	15:11:57.949	3		94.3719
			3	94.3719
			3	94.3719
07/05/2025	15:11:44.668	4		94.3619
			4	94.3619
			4	94.3619
07/05/2025	15:11:35.000	1		94.3321
			1	94.3321
			1	94.3321
07/05/2025	15:11:19.406	4		94.3441
			4	94.3441
			4	94.3441
07/05/2025	15:11:05.207	2		94.3599
			2	94.3599
			2	94.3599
07/05/2025	15:10:46.186	1		94.3419
			1	94.3419
			1	94.3419
07/05/2025	15:10:15.002	1		94.3539
			1	94.3539
			1	94.3539
07/05/2025	15:09:59.103	1		94.3339
			1	94.3339
			1	94.3339
07/05/2025	15:09:50.347	1		94.3021
			1	94.3021
			1	94.3021
07/05/2025	15:08:55.111	1		94.3519
			1	94.3519
			1	94.3519
07/05/2025	15:08:08.321	4		94.3361
			4	94.3361
			4	94.3361
07/05/2025	15:07:16.395	2		94.3659
			2	94.3659
			2	94.3659
07/05/2025	15:07:10.552	2		94.3539
			2	94.3539
			2	94.3539
07/05/2025	15:06:00.810	2		94.3699
			2	94.3699
			2	94.3699
07/05/2025	15:05:14.324	2		94.4261
			2	94.4261
			2	94.4261
07/05/2025	15:04:58.220	3		94.3941
			3	94.3941
			3	94.3941
07/05/2025	15:04:56.108	2		94.4219
			2	94.4219
			2	94.4219
07/05/2025	15:04:20.285	3		94.4359
			3	94.4359
			3	94.4359
07/05/2025	15:04:16.458	1		94.4359
			1	94.4359
			1	94.4359
07/05/2025	15:04:06.194	2		94.4539
			2	94.4539
			2	94.4539
07/05/2025	15:01:36.331	2		94.4459
			2	94.4459
			2	94.4459
07/05/2025	15:00:04.941	3		94.4641
			3	94.4641
			3	94.4641
07/05/2025	15:00:01.019	3		94.5039
			3	94.5039
			3	94.5039
07/05/2025	14:59:47.128	5		94.4841
			5	94.4841
			5	94.4841
07/05/2025	14:59:40.489	6		94.4999
			6	94.4999
			6	94.4999
07/05/2025	14:59:34.351	38		94.4859
			38	94.4859
			38	94.4859
07/05/2025	14:59:12.820	2		94.4919
			2	94.4919
			2	94.4919
07/05/2025	14:59:01.346	1		94.4819
			1	94.4819
			1	94.4819
07/05/2025	14:58:51.171	1		94.4839
			1	94.4839
			1	94.4839
07/05/2025	14:57:38.631	1		94.4939
			1	94.4939
			1	94.4939
07/05/2025	14:56:49.427	32		94.4939
			32	94.4939
			32	94.4939
07/05/2025	14:55:34.564	2		94.5559
			2	94.5559
			2	94.5559
07/05/2025	14:52:54.867	1		94.5521
			1	94.5521
			1	94.5521
07/05/2025	14:52:31.926	2		94.5679
			2	94.5679
			2	94.5679
07/05/2025	14:52:31.819	4		94.5421
			4	94.5421
			4	94.5421
07/05/2025	14:52:07.965	11		94.5779
			11	94.5779
			11	94.5779
07/05/2025	14:51:58.907	1		94.5441
			1	94.5441
			1	94.5441
07/05/2025	14:51:41.192	3		94.5759
			3	94.5759
			3	94.5759
07/05/2025	14:51:29.513	3		94.5759
			3	94.5759
			3	94.5759
07/05/2025	14:50:44.721	1		94.5539
			1	94.5539
			1	94.5539
07/05/2025	14:50:44.016	2		94.5539
			2	94.5539
			2	94.5539
07/05/2025	14:50:10.407	2		94.5339
			2	94.5339
			2	94.5339
07/05/2025	14:49:53.307	1		94.5359
			1	94.5359
			1	94.5359
07/05/2025	14:49:24.317	3		94.5101
			3	94.5101
			3	94.5101
07/05/2025	14:49:23.921	2		94.5339
			2	94.5339
			2	94.5339
07/05/2025	14:48:55.235	2		94.5399
			2	94.5399
			2	94.5399
07/05/2025	14:48:12.776	3		94.5839
			3	94.5839
			3	94.5839
07/05/2025	14:48:11.067	1		94.5839
			1	94.5839
			1	94.5839
07/05/2025	14:47:09.293	3		94.5799
			3	94.5799
			3	94.5799
07/05/2025	14:46:16.259	3		94.5401
			3	94.5401
			3	94.5401
07/05/2025	14:45:50.608	1		94.5659
			1	94.5659
			1	94.5659
07/05/2025	14:45:35.094	1		94.5759
			1	94.5759
			1	94.5759
07/05/2025	14:45:02.789	1		94.5599
			1	94.5599
			1	94.5599
07/05/2025	14:44:15.681	6		94.5839
			6	94.5839
			6	94.5839
07/05/2025	14:44:09.042	3		94.5441
			3	94.5441
			3	94.5441
07/05/2025	14:44:08.135	2		94.5739
			2	94.5739
			2	94.5739
07/05/2025	14:43:57.469	1		94.5839
			1	94.5839
			1	94.5839
07/05/2025	14:43:55.658	1		94.5779
			1	94.5779
			1	94.5779
07/05/2025	14:42:33.133	1		94.5319
			1	94.5319
			1	94.5319
07/05/2025	14:42:02.930	6		94.5439
			6	94.5439
			6	94.5439
07/05/2025	14:42:02.729	3		94.5281
			3	94.5281
			3	94.5281
07/05/2025	14:41:33.351	1		94.5559
			1	94.5559
			1	94.5559
07/05/2025	14:40:43.747	1		94.5259
			1	94.5259
			1	94.5259
07/05/2025	14:40:31.567	1		94.5059
			1	94.5059
			1	94.5059
07/05/2025	14:40:28.548	11		94.5279
			11	94.5279
			11	94.5279
07/05/2025	14:40:15.571	1		94.5139
			1	94.5139
			1	94.5139
07/05/2025	14:40:01.076	3		94.4899
			3	94.4899
			3	94.4899
07/05/2025	14:39:54.029	1		94.4759
			1	94.4759
			1	94.4759
07/05/2025	14:38:56.465	1		94.4841
			1	94.4841
			1	94.4841
07/05/2025	14:38:51.534	3		94.4841
			3	94.4841
			3	94.4841
07/05/2025	14:38:44.895	1		94.5079
			1	94.5079
			1	94.5079
07/05/2025	14:38:36.044	11		94.5079
			11	94.5079
			11	94.5079
07/05/2025	14:38:19.541	32		94.5019
			32	94.5019
			32	94.5019
07/05/2025	14:38:10.285	1		94.4919
			1	94.4919
			1	94.4919
07/05/2025	14:38:02.737	1		94.4959
			1	94.4959
			1	94.4959
07/05/2025	14:37:57.409	1		94.4839
			1	94.4839
			1	94.4839
07/05/2025	14:37:47.751	4		94.4841
			4	94.4841
			4	94.4841
07/05/2025	14:37:44.231	1		94.4939
			1	94.4939
			1	94.4939
07/05/2025	14:37:25.120	4		94.4679
			4	94.4679
			4	94.4679
07/05/2025	14:36:32.998	2		94.4539
			2	94.4539
			2	94.4539
07/05/2025	14:36:16.500	2		94.4539
			2	94.4539
			2	94.4539
07/05/2025	14:32:31.364	4		94.5241
			4	94.5241
			4	94.5241
07/05/2025	14:32:27.544	3		94.5419
			3	94.5419
			3	94.5419
07/05/2025	14:31:41.656	2		94.5079
			2	94.5079
			2	94.5079
07/05/2025	14:31:36.827	2		94.5019
			2	94.5019
			2	94.5019
07/05/2025	14:31:12.263	1		94.5059
			1	94.5059
			1	94.5059
07/05/2025	14:30:26.763	1		94.4499
			1	94.4499
			1	94.4499
07/05/2025	14:29:54.060	3		94.4299
			3	94.4299
			3	94.4299
07/05/2025	14:29:31.240	423		94.4299
			423	94.4299
			423	94.4299
07/05/2025	14:29:23.053	3		94.3902
			3	94.3902
			3	94.3902
07/05/2025	14:28:56.786	53		94.4719
			53	94.4719
			53	94.4719
07/05/2025	14:28:31.124	2		94.4719
			2	94.4719
			2	94.4719
07/05/2025	14:28:18.127	1		94.4779
			1	94.4779
			1	94.4779
07/05/2025	14:27:15.220	1		94.5019
			1	94.5019
			1	94.5019
07/05/2025	14:27:15.118	3		94.5019
			3	94.5019
			3	94.5019
07/05/2025	14:27:11.603	1		94.4839
			1	94.4839
			1	94.4839
07/05/2025	14:27:09.182	15		94.4839
			15	94.4839
			15	94.4839
07/05/2025	14:26:01.420	3		94.4521
			3	94.4521
			3	94.4521
07/05/2025	14:25:59.406	7		94.4521
			7	94.4521
			7	94.4521
07/05/2025	14:25:59.208	1		94.4779
			1	94.4779
			1	94.4779
07/05/2025	14:25:10.086	3		94.5121
			3	94.5121
			3	94.5121
07/05/2025	14:25:05.363	6		94.5259
			6	94.5259
			6	94.5259
07/05/2025	14:23:25.920	1		94.5619
			1	94.5619
			1	94.5619
07/05/2025	14:23:10.318	2		94.5839
			2	94.5839
			2	94.5839
07/05/2025	14:23:02.868	3		94.5281
			3	94.5281
			3	94.5281
07/05/2025	14:22:47.972	2		94.5279
			2	94.5279
			2	94.5279
07/05/2025	14:22:28.351	1		94.5299
			1	94.5299
			1	94.5299
07/05/2025	14:21:46.271	1		94.5099
			1	94.5099
			1	94.5099
07/05/2025	14:21:23.229	13		94.4961
			13	94.4961
			13	94.4961
07/05/2025	14:20:47.682	2		94.5299
			2	94.5299
			2	94.5299
07/05/2025	14:20:05.818	1		94.5039
			1	94.5039
			1	94.5039
07/05/2025	14:19:00.478	3		94.5121
			3	94.5121
			3	94.5121
07/05/2025	14:17:59.675	1		94.5459
			1	94.5459
			1	94.5459
07/05/2025	14:17:42.568	2		94.5419
			2	94.5419
			2	94.5419
07/05/2025	14:17:39.246	4		94.5041
			4	94.5041
			4	94.5041
07/05/2025	14:17:07.342	11		94.4999
			11	94.4999
			11	94.4999
07/05/2025	14:16:47.311	5		94.5179
			5	94.5179
			5	94.5179
07/05/2025	14:16:41.780	22		94.5339
			22	94.5339
			22	94.5339
07/05/2025	14:16:31.515	2		94.5319
			2	94.5319
			2	94.5319
07/05/2025	14:15:10.689	1		94.4699
			1	94.4699
			1	94.4699
07/05/2025	14:13:22.798	1		94.5119
			1	94.5119
			1	94.5119
07/05/2025	14:13:19.778	4		94.4781
			4	94.4781
			4	94.4781
07/05/2025	14:13:15.552	1		94.5119
			1	94.5119
			1	94.5119
07/05/2025	14:13:08.504	3		94.5119
			3	94.5119
			3	94.5119
07/05/2025	14:12:33.079	2		94.4699
			2	94.4699
			2	94.4699
07/05/2025	14:12:10.939	20		94.4979
			20	94.4979
			20	94.4979
07/05/2025	14:12:08.211	1		94.4879
			1	94.4879
			1	94.4879
07/05/2025	14:11:56.844	5		94.5119
			5	94.5119
			5	94.5119
07/05/2025	14:10:39.391	43		94.50
			43	94.50
			10	94.50
			1	94.50
			32	94.50
07/05/2025	14:08:02.206	3		94.6121
			3	94.6121
			3	94.6121
07/05/2025	14:07:32.425	1		94.6459
			1	94.6459
			1	94.6459
07/05/2025	14:07:05.555	1		94.6219
			1	94.6219
			1	94.6219
07/05/2025	14:06:21.259	10		94.6339
			10	94.6339
			10	94.6339
07/05/2025	14:05:47.239	1		94.6619
			1	94.6619
			1	94.6619
07/05/2025	14:05:17.857	3		94.7119
			3	94.7119
			3	94.7119
07/05/2025	14:04:53.995	3		94.6921
			3	94.6921
			3	94.6921
07/05/2025	14:04:12.628	2		94.7399
			2	94.7399
			2	94.7399
07/05/2025	14:03:56.619	1		94.7459
			1	94.7459
			1	94.7459
07/05/2025	14:03:37.590	1		94.7399
			1	94.7399
			1	94.7399
07/05/2025	14:02:47.949	56		94.7421
			56	94.7421
			56	94.7421
07/05/2025	14:02:17.663	7		94.7381
			7	94.7381
			7	94.7381
07/05/2025	14:01:44.312	11		94.7539
			11	94.7539
			11	94.7539
07/05/2025	14:01:04.453	1		94.7719
			1	94.7719
			1	94.7719
07/05/2025	14:00:12.176	3		94.7401
			3	94.7401
			3	94.7401
07/05/2025	14:00:07.468	1		94.7559
			1	94.7559
			1	94.7559
07/05/2025	14:00:07.098	2		94.7559
			2	94.7559
			2	94.7559
07/05/2025	13:59:39.894	3		94.7401
			3	94.7401
			3	94.7401
07/05/2025	13:59:02.157	1		94.7519
			1	94.7519
			1	94.7519
07/05/2025	13:58:01.077	1		94.7279
			1	94.7279
			1	94.7279
07/05/2025	13:57:59.368	2		94.7279
			2	94.7279
			2	94.7279
07/05/2025	13:57:48.191	22		94.7219
			22	94.7219
			22	94.7219
07/05/2025	13:56:30.110	8		94.6921
			8	94.6921
			8	94.6921
07/05/2025	13:56:29.506	6		94.7079
			6	94.7079
			6	94.7079
07/05/2025	13:55:19.867	5		94.6899
			5	94.6899
			5	94.6899
07/05/2025	13:54:37.705	5		94.7279
			5	94.7279
			5	94.7279
07/05/2025	13:54:24.924	3		94.7141
			3	94.7141
			3	94.7141
07/05/2025	13:53:51.113	1		94.7479
			1	94.7479
			1	94.7479
07/05/2025	13:53:47.192	6		94.7161
			6	94.7161
			6	94.7161
07/05/2025	13:53:40.345	2		94.7319
			2	94.7319
			2	94.7319
07/05/2025	13:53:24.534	3		94.7299
			3	94.7299
			3	94.7299
07/05/2025	13:53:22.120	4		94.7021
			4	94.7021
			4	94.7021
07/05/2025	13:53:15.384	9		94.7219
			9	94.7219
			9	94.7219
07/05/2025	13:52:31.211	22		94.6919
			22	94.6919
			22	94.6919
07/05/2025	13:52:24.667	7		94.6721
			7	94.6721
			7	94.6721

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: 94.5861 / Ask: 94.6319
Volume: 14 328
+0.65%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 16:13:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice