Tradegate Exchange

Vanguard S&P 500 UCITS ETF

5497

5366

95,7109

Date	Heure	Volume	Volume de transactions	Cours
05/05/2025	19:26:09,228	1		95,7109
			1	95,7109
			1	95,7109
05/05/2025	19:25:58,761	1		95,7061
			1	95,7061
			1	95,7061
05/05/2025	19:25:55,741	2		95,7061
			2	95,7061
			2	95,7061
05/05/2025	19:25:09,037	1		95,7074
			1	95,7074
			1	95,7074
05/05/2025	19:24:56,954	2		95,7146
			2	95,7146
			2	95,7146
05/05/2025	19:24:56,354	1		95,7146
			1	95,7146
			1	95,7146
05/05/2025	19:24:53,538	3		95,5614
			3	95,5614
			3	95,5614
05/05/2025	19:24:38,541	21		95,5614
			21	95,5614
			21	95,5614
05/05/2025	19:24:35,120	6		95,5536
			6	95,5536
			6	95,5536
05/05/2025	19:24:24,454	1		95,7057
			1	95,7057
			1	95,7057
05/05/2025	19:23:56,169	4		95,5418
			4	95,5418
			4	95,5418
05/05/2025	19:23:51,844	4		95,699
			4	95,699
			4	95,699
05/05/2025	19:23:45,501	1		95,6969
			1	95,6969
			1	95,6969
05/05/2025	19:22:54,571	5		95,7197
			5	95,7197
			5	95,7197
05/05/2025	19:22:51,652	35		95,5694
			35	95,5694
			35	95,5694
05/05/2025	19:21:59,414	1		95,7302
			1	95,7302
			1	95,7302
05/05/2025	19:21:58,712	1		95,7302
			1	95,7302
			1	95,7302
05/05/2025	19:20:36,454	11		95,7348
			11	95,7348
			11	95,7348
05/05/2025	19:20:17,131	1		95,7285
			1	95,7285
			1	95,7285
05/05/2025	19:18:32,471	1		95,7247
			1	95,7247
			1	95,7247
05/05/2025	19:17:42,246	3		95,619
			3	95,619
			3	95,619
05/05/2025	19:16:53,436	1		95,7558
			1	95,7558
			1	95,7558
05/05/2025	19:16:04,103	3		95,721
			3	95,721
			3	95,721
05/05/2025	19:15:51,125	2		95,7003
			2	95,7003
			2	95,7003
05/05/2025	19:15:38,038	1		95,60
			1	95,60
			1	95,60
05/05/2025	19:15:25,359	1		95,7235
			1	95,7235
			1	95,7235
05/05/2025	19:15:00,290	2		95,7554
			2	95,7554
			2	95,7554
05/05/2025	19:14:36,845	4		95,6223
			4	95,6223
			4	95,6223
05/05/2025	19:14:04,637	21		95,7772
			21	95,7772
			21	95,7772
05/05/2025	19:13:56,995	2		95,778
			2	95,778
			2	95,778
05/05/2025	19:13:43,312	8		95,7822
			8	95,7822
			8	95,7822
05/05/2025	19:13:16,049	2		95,8058
			2	95,8058
			2	95,8058
05/05/2025	19:12:20,706	1		95,8141
			1	95,8141
			1	95,8141
05/05/2025	19:12:08,834	3		95,7952
			3	95,7952
			3	95,7952
05/05/2025	19:11:30,786	3		95,6349
			3	95,6349
			3	95,6349
05/05/2025	19:10:53,243	1		95,8242
			1	95,8242
			1	95,8242
05/05/2025	19:10:47,618	2		95,8242
			2	95,8242
			2	95,8242
05/05/2025	19:10:42,071	2		95,8288
			2	95,8288
			2	95,8288
05/05/2025	19:10:30,398	3		95,6562
			3	95,6562
			3	95,6562
05/05/2025	19:10:21,647	1		95,812
			1	95,812
			1	95,812
05/05/2025	19:10:03,741	2		95,783
			2	95,783
			2	95,783
05/05/2025	19:09:29,835	1		95,7637
			1	95,7637
			1	95,7637
05/05/2025	19:09:26,413	4		95,6139
			4	95,6139
			4	95,6139
05/05/2025	19:09:12,220	1		95,7683
			1	95,7683
			1	95,7683
05/05/2025	19:08:57,126	4		95,7839
			4	95,7839
			4	95,7839
05/05/2025	19:08:49,377	1		95,7847
			1	95,7847
			1	95,7847
05/05/2025	19:08:29,555	1		95,8044
			1	95,8044
			1	95,8044
05/05/2025	19:08:20,604	3		95,7939
			3	95,7939
			3	95,7939
05/05/2025	19:07:31,290	6		95,7688
			6	95,7688
			6	95,7688
05/05/2025	19:07:21,832	7		95,6316
			7	95,6316
			7	95,6316
05/05/2025	19:07:20,520	1		95,7848
			1	95,7848
			1	95,7848
05/05/2025	19:07:11,771	3		95,7806
			3	95,7806
			3	95,7806
05/05/2025	19:07:08,447	1		95,7747
			1	95,7747
			1	95,7747
05/05/2025	19:06:56,468	4		95,7831
			4	95,7831
			4	95,7831
05/05/2025	19:06:56,369	3		95,7831
			3	95,7831
			3	95,7831
05/05/2025	19:06:30,802	1		95,791
			1	95,791
			1	95,791
05/05/2025	19:06:25,665	3		95,7977
			3	95,7977
			3	95,7977
05/05/2025	19:06:11,281	2		95,778
			2	95,778
			2	95,778
05/05/2025	19:05:58,601	1		95,7906
			1	95,7906
			1	95,7906
05/05/2025	19:05:53,369	11		95,7994
			11	95,7994
			11	95,7994
05/05/2025	19:05:50,657	21		95,7998
			21	95,7998
			21	95,7998
05/05/2025	19:05:43,807	1		95,786
			1	95,786
			1	95,786
05/05/2025	19:05:17,738	4		95,6273
			4	95,6273
			4	95,6273
05/05/2025	19:04:59,823	1		95,778
			1	95,778
			1	95,778
05/05/2025	19:04:48,856	2		95,7805
			2	95,7805
			2	95,7805
05/05/2025	19:04:29,936	4		95,7771
			4	95,7771
			4	95,7771
05/05/2025	19:04:23,890	1		95,7801
			1	95,7801
			1	95,7801
05/05/2025	19:04:10,306	1		95,7818
			1	95,7818
			1	95,7818
05/05/2025	19:03:19,687	11		95,7881
			11	95,7881
			11	95,7881
05/05/2025	19:03:18,681	3		95,7894
			3	95,7894
			3	95,7894
05/05/2025	19:03:09,027	3		95,6311
			3	95,6311
			3	95,6311
05/05/2025	19:02:10,938	1		95,8058
			1	95,8058
			1	95,8058
05/05/2025	19:02:04,295	9		95,7928
			9	95,7928
			9	95,7928
05/05/2025	19:01:47,082	4		95,8138
			4	95,8138
			4	95,8138
05/05/2025	19:00:17,115	3		95,8483
			3	95,8483
			3	95,8483
05/05/2025	19:00:11,280	3		95,6961
			3	95,6961
			3	95,6961
05/05/2025	19:00:04,232	4		95,8546
			4	95,8546
			4	95,8546
05/05/2025	18:59:52,147	3		95,7104
			3	95,7104
			3	95,7104
05/05/2025	18:59:45,004	2		95,8638
			2	95,8638
			2	95,8638
05/05/2025	18:59:31,719	2		95,8508
			2	95,8508
			2	95,8508
05/05/2025	18:59:26,485	2		95,8458
			2	95,8458
			2	95,8458
05/05/2025	18:59:07,269	6		95,85
			6	95,85
			6	95,85
05/05/2025	18:58:23,906	4		95,87
			4	95,87
			4	95,87
05/05/2025	18:57:58,730	1		95,8765
			1	95,8765
			1	95,8765
05/05/2025	18:57:51,584	1		95,8764
			1	95,8764
			1	95,8764
05/05/2025	18:57:42,333	3		95,7176
			3	95,7176
			3	95,7176
05/05/2025	18:57:30,744	1		95,863
			1	95,863
			1	95,863
05/05/2025	18:57:28,530	1		95,863
			1	95,863
			1	95,863
05/05/2025	18:57:18,867	1		95,7117
			1	95,7117
			1	95,7117
05/05/2025	18:57:18,464	3		95,8705
			3	95,8705
			3	95,8705
05/05/2025	18:55:33,086	3		95,7389
			3	95,7389
			3	95,7389
05/05/2025	18:55:30,771	6		95,8898
			6	95,8898
			6	95,8898
05/05/2025	18:55:30,673	1		95,8898
			1	95,8898
			1	95,8898
05/05/2025	18:55:25,037	3		95,8902
			3	95,8902
			3	95,8902
05/05/2025	18:55:05,308	30		95,8831
			30	95,8831
			30	95,8831
05/05/2025	18:54:30,493	1		95,8654
			1	95,8654
			1	95,8654
05/05/2025	18:54:26,678	4		95,7183
			4	95,7183
			4	95,7183
05/05/2025	18:53:45,013	2		95,8738
			2	95,8738
			2	95,8738
05/05/2025	18:53:42,997	2		95,878
			2	95,878
			2	95,878
05/05/2025	18:53:21,162	1		95,8747
			1	95,8747
			1	95,8747
05/05/2025	18:52:49,262	2		95,886
			2	95,886
			2	95,886
05/05/2025	18:52:09,794	3		95,884
			3	95,884
			3	95,884
05/05/2025	18:51:54,497	2		95,8705
			2	95,8705
			2	95,8705
05/05/2025	18:51:42,117	11		95,8466
			11	95,8466
			11	95,8466
05/05/2025	18:51:40,402	1		95,6932
			1	95,6932
			1	95,6932
05/05/2025	18:51:32,448	2		95,8504
			2	95,8504
			2	95,8504
05/05/2025	18:51:11,925	4		95,7385
			4	95,7385
			4	95,7385
05/05/2025	18:51:06,483	5		95,8932
			5	95,8932
			5	95,8932
05/05/2025	18:51:01,846	1		95,8798
			1	95,8798
			1	95,8798
05/05/2025	18:51:00,340	2		95,8789
			2	95,8789
			2	95,8789
05/05/2025	18:50:19,571	5		95,752
			5	95,752
			5	95,752
05/05/2025	18:49:51,401	1		95,8885
			1	95,8885
			1	95,8885
05/05/2025	18:49:50,496	1		95,8885
			1	95,8885
			1	95,8885
05/05/2025	18:49:41,239	1		95,8793
			1	95,8793
			1	95,8793
05/05/2025	18:49:06,614	1		95,7179
			1	95,7179
			1	95,7179
05/05/2025	18:48:27,867	21		95,8831
			21	95,8831
			21	95,8831
05/05/2025	18:48:04,623	1		95,873
			1	95,873
			1	95,873
05/05/2025	18:48:00,128	21		95,8739
			21	95,8739
			21	95,8739
05/05/2025	18:47:56,370	5		95,7167
			5	95,7167
			5	95,7167
05/05/2025	18:47:41,266	2		95,8755
			2	95,8755
			2	95,8755
05/05/2025	18:47:21,042	53		95,8755
			53	95,8755
			53	95,8755
05/05/2025	18:47:16,817	2		95,8713
			2	95,8713
			2	95,8713
05/05/2025	18:46:57,685	3		95,8313
			3	95,8313
			3	95,8313
05/05/2025	18:46:49,028	11		95,8275
			11	95,8275
			11	95,8275
05/05/2025	18:46:13,814	6		95,817
			6	95,817
			6	95,817
05/05/2025	18:45:47,352	3		95,6739
			3	95,6739
			3	95,6739
05/05/2025	18:45:41,918	6		95,8321
			6	95,8321
			6	95,8321
05/05/2025	18:45:41,719	1		95,8321
			1	95,8321
			1	95,8321
05/05/2025	18:45:25,721	1		95,8165
			1	95,8165
			1	95,8165
05/05/2025	18:44:42,754	3		95,6696
			3	95,6696
			3	95,6696
05/05/2025	18:44:10,048	5		95,8418
			5	95,8418
			5	95,8418
05/05/2025	18:44:03,298	3		95,8461
			3	95,8461
			3	95,8461
05/05/2025	18:43:46,601	3		95,841
			3	95,841
			3	95,841
05/05/2025	18:43:44,552	2		95,8364
			2	95,8364
			2	95,8364
05/05/2025	18:43:43,180	1		95,8364
			1	95,8364
			1	95,8364
05/05/2025	18:41:27,627	2		95,8696
			2	95,8696
			2	95,8696
05/05/2025	18:40:55,225	40		95,6943
			40	95,6943
			40	95,6943
05/05/2025	18:40:25,933	3		95,6918
			3	95,6918
			3	95,6918
05/05/2025	18:40:08,427	2		95,8394
			2	95,8394
			2	95,8394
05/05/2025	18:39:53,733	1		95,8335
			1	95,8335
			1	95,8335
05/05/2025	18:39:13,180	3		95,8104
			3	95,8104
			3	95,8104
05/05/2025	18:38:59,695	3		95,8007
			3	95,8007
			3	95,8007
05/05/2025	18:38:40,276	2		95,6597
			2	95,6597
			2	95,6597
05/05/2025	18:37:12,421	3		95,6538
			3	95,6538
			3	95,6538
05/05/2025	18:36:50,159	50		95,8007
			50	95,8007
			50	95,8007
05/05/2025	18:36:06,500	2		95,8474
			2	95,8474
			2	95,8474
05/05/2025	18:35:36,606	1		95,8146
			1	95,8146
			1	95,8146
05/05/2025	18:35:35,098	4		95,8075
			4	95,8075
			4	95,8075
05/05/2025	18:34:01,301	1		95,6378
			1	95,6378
			1	95,6378
05/05/2025	18:33:59,086	2		95,6378
			2	95,6378
			2	95,6378
05/05/2025	18:33:48,022	4		95,7906
			4	95,7906
			4	95,7906
05/05/2025	18:33:31,501	1		95,6365
			1	95,6365
			1	95,6365
05/05/2025	18:32:52,746	1		95,7612
			1	95,7612
			1	95,7612
05/05/2025	18:32:36,543	1		95,7826
			1	95,7826
			1	95,7826
05/05/2025	18:32:12,086	11		95,7596
			11	95,7596
			11	95,7596
05/05/2025	18:30:50,745	4		95,8457
			4	95,8457
			4	95,8457
05/05/2025	18:30:48,024	3		95,8495
			3	95,8495
			3	95,8495
05/05/2025	18:30:42,589	3		95,6982
			3	95,6982
			3	95,6982
05/05/2025	18:30:41,685	53		95,6982
			53	95,6982
			53	95,6982
05/05/2025	18:30:37,054	1		95,8617
			1	95,8617
			1	95,8617
05/05/2025	18:30:23,269	2		95,8684
			2	95,8684
			2	95,8684
05/05/2025	18:30:20,249	1		95,8638
			1	95,8638
			1	95,8638
05/05/2025	18:30:19,448	1		95,8604
			1	95,8604
			1	95,8604
05/05/2025	18:29:57,207	1		95,8785
			1	95,8785
			1	95,8785
05/05/2025	18:29:38,179	3		95,7184
			3	95,7184
			3	95,7184
05/05/2025	18:29:35,769	3		95,8689
			3	95,8689
			3	95,8689
05/05/2025	18:29:35,071	46		95,7256
			46	95,7256
			46	95,7256
05/05/2025	18:29:21,581	1		95,8939
			1	95,8939
			1	95,8939
05/05/2025	18:28:43,544	2		95,9152
			2	95,9152
			2	95,9152
05/05/2025	18:28:13,256	2		95,876
			2	95,876
			2	95,876
05/05/2025	18:27:58,253	1		95,7083
			1	95,7083
			1	95,7083
05/05/2025	18:27:26,755	1		95,6748
			1	95,6748
			1	95,6748
05/05/2025	18:26:59,575	11		95,815
			11	95,815
			11	95,815
05/05/2025	18:26:37,241	6		95,8209
			6	95,8209
			6	95,8209
05/05/2025	18:26:24,149	3		95,6664
			3	95,6664
			3	95,6664
05/05/2025	18:26:21,936	3		95,818
			3	95,818
			3	95,818
05/05/2025	18:25:38,049	2		95,8138
			2	95,8138
			2	95,8138
05/05/2025	18:24:33,331	4		95,8521
			4	95,8521
			4	95,8521
05/05/2025	18:24:26,592	3		95,8483
			3	95,8483
			3	95,8483
05/05/2025	18:24:22,062	2		95,8437
			2	95,8437
			2	95,8437
05/05/2025	18:23:08,292	4		95,671
			4	95,671
			4	95,671
05/05/2025	18:22:59,130	2		95,8309
			2	95,8309
			2	95,8309
05/05/2025	18:22:14,178	2		95,8441
			2	95,8441
			2	95,8441
05/05/2025	18:21:28,041	2		95,8213
			2	95,8213
			2	95,8213
05/05/2025	18:21:24,818	6		95,8247
			6	95,8247
			6	95,8247
05/05/2025	18:21:05,739	2		95,8293
			2	95,8293
			2	95,8293
05/05/2025	18:20:36,238	53		95,8642
			53	95,8642
			53	95,8642
05/05/2025	18:20:12,985	1		95,6839
			1	95,6839
			1	95,6839
05/05/2025	18:19:52,340	8		95,6818
			8	95,6818
			8	95,6818
05/05/2025	18:19:29,610	5		95,6823
			5	95,6823
			5	95,6823
05/05/2025	18:18:13,317	1		95,8537
			1	95,8537
			1	95,8537
05/05/2025	18:18:01,639	15		95,8575
			15	95,8575
			15	95,8575
05/05/2025	18:17:46,350	11		95,8537
			11	95,8537
			11	95,8537
05/05/2025	18:17:39,804	6		95,7028
			6	95,7028
			6	95,7028
05/05/2025	18:17:18,572	1		95,8651
			1	95,8651
			1	95,8651
05/05/2025	18:17:17,766	3		95,8651
			3	95,8651
			3	95,8651
05/05/2025	18:17:05,186	3		95,8445
			3	95,8445
			3	95,8445
05/05/2025	18:16:34,099	6		95,8551
			6	95,8551
			6	95,8551
05/05/2025	18:16:13,769	1		95,8404
			1	95,8404
			1	95,8404
05/05/2025	18:16:09,441	2		95,8374
			2	95,8374
			2	95,8374
05/05/2025	18:15:53,033	1		95,8416
			1	95,8416
			1	95,8416
05/05/2025	18:15:52,832	1		95,6882
			1	95,6882
			1	95,6882
05/05/2025	18:15:27,574	1		95,8251
			1	95,8251
			1	95,8251
05/05/2025	18:14:20,158	15		95,8105
			15	95,8105
			15	95,8105
05/05/2025	18:13:21,657	4		95,6798
			4	95,6798
			4	95,6798
05/05/2025	18:13:17,534	12		95,6802
			12	95,6802
			12	95,6802
05/05/2025	18:13:05,562	2		95,8301
			2	95,8301
			2	95,8301
05/05/2025	18:13:05,255	6		95,8301
			6	95,8301
			6	95,8301
05/05/2025	18:12:29,414	2		95,8411
			2	95,8411
			2	95,8411
05/05/2025	18:12:17,044	1		95,8504
			1	95,8504
			1	95,8504
05/05/2025	18:11:57,216	10		95,80
			10	95,80
			10	95,80
05/05/2025	18:11:29,144	32		95,799
			32	95,799
			32	95,799
05/05/2025	18:11:14,446	3		95,6689
			3	95,6689
			3	95,6689
05/05/2025	18:10:31,675	3		95,6719
			3	95,6719
			3	95,6719
05/05/2025	18:10:28,155	1		95,8231
			1	95,8231
			1	95,8231
05/05/2025	18:10:14,162	1		95,8126
			1	95,8126
			1	95,8126
05/05/2025	18:10:09,940	1		95,805
			1	95,805
			1	95,805
05/05/2025	18:09:34,211	1		95,8147
			1	95,8147
			1	95,8147
05/05/2025	18:09:18,611	1		95,674
			1	95,674
			1	95,674
05/05/2025	18:08:59,186	1		95,8193
			1	95,8193
			1	95,8193
05/05/2025	18:08:46,802	2		95,8163
			2	95,8163
			2	95,8163
05/05/2025	18:08:15,912	2		95,7687
			2	95,7687
			2	95,7687
05/05/2025	18:08:02,221	3		95,644
			3	95,644
			3	95,644
05/05/2025	18:07:57,997	1		95,6348
			1	95,6348
			1	95,6348
05/05/2025	18:07:03,844	2		95,7573
			2	95,7573
			2	95,7573
05/05/2025	18:06:36,466	1		95,7824
			1	95,7824
			1	95,7824
05/05/2025	18:06:20,547	2		95,8013
			2	95,8013
			2	95,8013
05/05/2025	18:06:05,860	3		95,7686
			3	95,7686
			3	95,7686
05/05/2025	18:06:02,738	4		95,7703
			4	95,7703
			4	95,7703
05/05/2025	18:05:54,592	4		95,6154
			4	95,6154
			4	95,6154
05/05/2025	18:05:38,384	1		95,7548
			1	95,7548
			1	95,7548
05/05/2025	18:05:17,659	93		95,754
			93	95,754
			93	95,754
05/05/2025	18:05:00,954	2		95,7523
			2	95,7523
			2	95,7523
05/05/2025	18:04:07,404	11		95,7095
			11	95,7095
			11	95,7095
05/05/2025	18:04:04,279	1		95,709
			1	95,709
			1	95,709
05/05/2025	18:04:01,162	1		95,7208
			1	95,7208
			1	95,7208
05/05/2025	18:03:50,397	11		95,7531
			11	95,7531
			11	95,7531
05/05/2025	18:03:48,385	3		95,5969
			3	95,5969
			3	95,5969
05/05/2025	18:03:36,708	1		95,7564
			1	95,7564
			1	95,7564
05/05/2025	18:03:09,803	70		95,7388
			70	95,7388
			70	95,7388
05/05/2025	18:02:48,107	7		95,7304
			7	95,7304
			7	95,7304
05/05/2025	18:02:46,199	1		95,7283
			1	95,7283
			1	95,7283
05/05/2025	18:02:44,186	3		95,5671
			3	95,5671
			3	95,5671
05/05/2025	18:02:28,280	2		95,7418
			2	95,7418
			2	95,7418
05/05/2025	18:02:12,784	1		95,6909
			1	95,6909
			1	95,6909
05/05/2025	18:01:40,870	5		95,5626
			5	95,5626
			5	95,5626
05/05/2025	18:01:38,257	2		95,712
			2	95,712
			2	95,712
05/05/2025	18:01:27,282	1		95,6737
			1	95,6737
			1	95,6737
05/05/2025	18:01:23,054	1		95,6775
			1	95,6775
			1	95,6775
05/05/2025	18:01:08,369	1		95,6565
			1	95,6565
			1	95,6565
05/05/2025	18:00:41,285	13		95,6813
			13	95,6813
			13	95,6813
05/05/2025	18:00:41,184	11		95,6813
			11	95,6813
			11	95,6813
05/05/2025	18:00:34,336	26		95,6746
			26	95,6746
			26	95,6746
05/05/2025	18:00:15,008	5		95,6636
			5	95,6636
			5	95,6636
05/05/2025	18:00:02,324	3		95,6564
			3	95,6564
			3	95,6564
05/05/2025	17:59:33,444	3		95,5039
			3	95,5039
			3	95,5039
05/05/2025	17:59:12,800	1		95,659
			1	95,659
			1	95,659
05/05/2025	17:58:59,823	1		95,651
			1	95,651
			1	95,651
05/05/2025	17:58:54,593	11		95,6556
			11	95,6556
			11	95,6556
05/05/2025	17:58:31,255	1		95,6476
			1	95,6476
			1	95,6476
05/05/2025	17:58:24,616	5		95,6355
			5	95,6355
			5	95,6355
05/05/2025	17:57:25,630	4		95,4833
			4	95,4833
			4	95,4833
05/05/2025	17:57:24,526	11		95,6363
			11	95,6363
			11	95,6363
05/05/2025	17:57:23,518	2		95,6363
			2	95,6363
			2	95,6363
05/05/2025	17:56:58,860	1		95,6459
			1	95,6459
			1	95,6459
05/05/2025	17:56:36,033	1		95,6463
			1	95,6463
			1	95,6463
05/05/2025	17:56:35,614	1		95,6463
			1	95,6463
			1	95,6463
05/05/2025	17:56:28,966	1		95,6543
			1	95,6543
			1	95,6543
05/05/2025	17:56:27,054	31		95,6514
			31	95,6514
			31	95,6514
05/05/2025	17:56:16,184	1		95,6522
			1	95,6522
			1	95,6522
05/05/2025	17:54:43,098	7		95,64
			7	95,64
			7	95,64
05/05/2025	17:54:35,353	1		95,6273
			1	95,6273
			1	95,6273
05/05/2025	17:54:11,409	4		95,4701
			4	95,4701
			4	95,4701
05/05/2025	17:53:57,206	322		95,4731
			322	95,4731
			322	95,4731
05/05/2025	17:53:56,099	2		95,6211
			2	95,6211
			2	95,6211
05/05/2025	17:53:15,332	6		95,6135
			6	95,6135
			6	95,6135
05/05/2025	17:53:04,967	3		95,6274
			3	95,6274
			3	95,6274
05/05/2025	17:52:53,291	1		95,6127
			1	95,6127
			1	95,6127
05/05/2025	17:52:46,445	1		95,6135
			1	95,6135
			1	95,6135
05/05/2025	17:51:58,846	3		95,50
			3	95,50
			3	95,50
05/05/2025	17:51:00,470	3		95,4114
			3	95,4114
			3	95,4114
05/05/2025	17:50:43,657	1		95,571
			1	95,571
			1	95,571
05/05/2025	17:50:38,825	2		95,5584
			2	95,5584
			2	95,5584
05/05/2025	17:49:51,720	5		95,3612
			5	95,3612
			5	95,3612
05/05/2025	17:49:37,635	1		95,5211
			1	95,5211
			1	95,5211
05/05/2025	17:48:35,968	8		95,399
			8	95,399
			8	95,399
05/05/2025	17:48:10,999	1		95,543
			1	95,543
			1	95,543
05/05/2025	17:47:47,062	3		95,4074
			3	95,4074
			3	95,4074
05/05/2025	17:47:45,156	1		95,556
			1	95,556
			1	95,556
05/05/2025	17:47:31,860	2		95,5304
			2	95,5304
			2	95,5304
05/05/2025	17:47:30,255	1		95,5341
			1	95,5341
			1	95,5341
05/05/2025	17:47:11,631	7		95,5635
			7	95,5635
			7	95,5635
05/05/2025	17:46:52,304	1		95,4316
			1	95,4316
			1	95,4316
05/05/2025	17:46:05,198	6		95,4283
			6	95,4283
			6	95,4283
05/05/2025	17:46:01,456	4		95,4153
			4	95,4153
			4	95,4153
05/05/2025	17:45:57,552	6		95,569
			6	95,569
			6	95,569
05/05/2025	17:45:55,642	1		95,5601
			1	95,5601
			1	95,5601
05/05/2025	17:45:20,730	1		95,5349
			1	95,5349
			1	95,5349
05/05/2025	17:45:05,130	1		95,3658
			1	95,3658
			1	95,3658
05/05/2025	17:44:54,658	1		95,4976
			1	95,4976
			1	95,4976
05/05/2025	17:44:41,982	2		95,4884
			2	95,4884
			2	95,4884
05/05/2025	17:43:53,069	1		95,3453
			1	95,3453
			1	95,3453
05/05/2025	17:43:04,664	1		95,3776
			1	95,3776
			1	95,3776
05/05/2025	17:42:54,812	1		95,4897
			1	95,4897
			1	95,4897
05/05/2025	17:41:50,394	1		95,4783
			1	95,4783
			1	95,4783
05/05/2025	17:41:19,177	1		95,4975
			1	95,4975
			1	95,4975
05/05/2025	17:40:17,582	4		95,2374
			4	95,2374
			4	95,2374
05/05/2025	17:40:07,820	3		95,398
			3	95,398
			3	95,398
05/05/2025	17:39:45,278	1		95,4072
			1	95,4072
			1	95,4072
05/05/2025	17:39:37,530	1		95,4119
			1	95,4119
			1	95,4119
05/05/2025	17:39:20,023	1		95,4123
			1	95,4123
			1	95,4123
05/05/2025	17:39:15,700	5		95,2651
			5	95,2651
			5	95,2651
05/05/2025	17:39:15,494	2		95,4219
			2	95,4219
			2	95,4219
05/05/2025	17:39:02,501	10		95,4047
			10	95,4047
			10	95,4047
05/05/2025	17:38:57,167	3		95,4089
			3	95,4089
			3	95,4089
05/05/2025	17:38:39,455	1		95,3845
			1	95,3845
			1	95,3845
05/05/2025	17:38:16,413	2		95,4081
			2	95,4081
			2	95,4081
05/05/2025	17:36:32,063	2		95,4682
			2	95,4682
			2	95,4682
05/05/2025	17:36:28,039	8		95,4816
			8	95,4816
			8	95,4816
05/05/2025	17:35:39,439	7		95,4518
			7	95,4518
			7	95,4518
05/05/2025	17:35:26,760	1		95,4409
			1	95,4409
			1	95,4409
05/05/2025	17:35:25,051	10		95,2779
			10	95,2779
			10	95,2779
05/05/2025	17:34:59,494	3		95,3153
			3	95,3153
			3	95,3153
05/05/2025	17:34:49,633	2		95,4653
			2	95,4653
			2	95,4653
05/05/2025	17:34:30,349	10		95,4627
			10	95,4627
			10	95,4627
05/05/2025	17:34:15,321	1		95,4639
			1	95,4639
			1	95,4639
05/05/2025	17:33:47,246	3		95,474
			3	95,474
			3	95,474
05/05/2025	17:32:51,995	4		95,2726
			4	95,2726
			4	95,2726
05/05/2025	17:32:51,384	1		95,4176
			1	95,4176
			1	95,4176
05/05/2025	17:32:49,073	6		95,4176
			6	95,4176
			6	95,4176
05/05/2025	17:32:43,332	2		95,4059
			2	95,4059
			2	95,4059
05/05/2025	17:32:29,440	7		95,2701
			7	95,2701
			7	95,2701
05/05/2025	17:32:20,583	3		95,4407
			3	95,4407
			3	95,4407
05/05/2025	17:32:18,673	1		95,4436
			1	95,4436
			1	95,4436

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: 95,5448 / Vente: 95,6978
Volume: 34 482
-0,22%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/05/2025 @ 19:26:24

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