Vanguard S&P 500 UCITS ETF

115

100

111.3705

Date Time Volume Order Volume Price
19/12/2025 08:17:24.234 2   111.3705
      2 111.3705
      2 111.3705
19/12/2025 08:17:24.129 2   111.3705
      2 111.3705
      2 111.3705
19/12/2025 08:17:22.018 1   111.372
      1 111.372
      1 111.372
19/12/2025 08:17:13.364 1   111.365
      1 111.365
      1 111.365
19/12/2025 08:16:58.349 1   111.3667
      1 111.3667
      1 111.3667
19/12/2025 08:16:56.638 10   111.3667
      10 111.3667
      10 111.3667
19/12/2025 08:16:36.602 3   111.3705
      3 111.3705
      3 111.3705
19/12/2025 08:16:09.529 3   111.1404
      3 111.1404
      3 111.1404
19/12/2025 08:16:06.806 2   111.3626
      2 111.3626
      2 111.3626
19/12/2025 08:15:48.384 2   111.348
      2 111.348
      2 111.348
19/12/2025 08:15:29.045 3   111.1515
      3 111.1515
      3 111.1515
19/12/2025 08:15:14.454 1   111.3731
      1 111.3731
      1 111.3731
19/12/2025 08:15:06.302 1   111.1455
      1 111.1455
      1 111.1455
19/12/2025 08:15:05.702 1   111.3679
      1 111.3679
      1 111.3679
19/12/2025 08:14:50.096 1   111.3607
      1 111.3607
      1 111.3607
19/12/2025 08:14:36.605 1   111.3714
      1 111.3714
      1 111.3714
19/12/2025 08:14:29.862 1   111.3714
      1 111.3714
      1 111.3714
19/12/2025 08:14:26.240 2   111.3693
      2 111.3693
      2 111.3693
19/12/2025 08:14:05.803 1   111.3498
      1 111.3498
      1 111.3498
19/12/2025 08:13:58.759 3   111.1215
      3 111.1215
      3 111.1215
19/12/2025 08:13:57.359 1   111.3475
      1 111.3475
      1 111.3475
19/12/2025 08:13:36.009 11   111.3526
      11 111.3526
      11 111.3526
19/12/2025 08:13:31.994 1   111.3457
      1 111.3457
      1 111.3457
19/12/2025 08:13:15.388 1   111.3419
      1 111.3419
      1 111.3419
19/12/2025 08:13:12.270 1   111.3429
      1 111.3429
      1 111.3429
19/12/2025 08:12:57.780 1   111.1007
      1 111.1007
      1 111.1007
19/12/2025 08:12:47.309 6   111.318
      6 111.318
      6 111.318
19/12/2025 08:12:23.770 6   111.1105
      6 111.1105
      6 111.1105
19/12/2025 08:11:21.084 1   111.3349
      1 111.3349
      1 111.3349
19/12/2025 08:10:34.276 1   111.3018
      1 111.3018
      1 111.3018
19/12/2025 08:10:29.538 1   111.3099
      1 111.3099
      1 111.3099
19/12/2025 08:10:16.246 2   111.316
      2 111.316
      2 111.316
19/12/2025 08:09:58.486 2   111.3119
      2 111.3119
      2 111.3119
19/12/2025 08:09:34.988 1   111.308
      1 111.308
      1 111.308
19/12/2025 08:09:27.956 3   111.0833
      3 111.0833
      3 111.0833
19/12/2025 08:09:21.106 1   111.3116
      1 111.3116
      1 111.3116
19/12/2025 08:09:14.563 2   111.3162
      2 111.3162
      2 111.3162
19/12/2025 08:09:07.418 1   111.3183
      1 111.3183
      1 111.3183
19/12/2025 08:08:58.258 1   111.3112
      1 111.3112
      1 111.3112
19/12/2025 08:08:09.543 3   111.2833
      3 111.2833
      3 111.2833
19/12/2025 08:07:58.676 6   111.0791
      6 111.0791
      6 111.0791
19/12/2025 08:07:45.997 2   111.3042
      2 111.3042
      2 111.3042
19/12/2025 08:06:40.473 2   111.2735
      2 111.2735
      2 111.2735
19/12/2025 08:06:26.896 4   111.0501
      4 111.0501
      4 111.0501
19/12/2025 08:06:17.840 80   111.2683
      80 111.2683
      10 111.2683
      62 111.2683
      8 111.2683
19/12/2025 08:06:11.098 1   111.2643
      1 111.2643
      1 111.2643
19/12/2025 08:06:09.493 1   111.2605
      1 111.2605
      1 111.2605
19/12/2025 08:06:04.667 5   111.0268
      5 111.0268
      5 111.0268
19/12/2025 08:06:01.448 1   111.2474
      1 111.2474
      1 111.2474
19/12/2025 08:05:36.591 1   111.2336
      1 111.2336
      1 111.2336
19/12/2025 08:05:18.270 1   111.2308
      1 111.2308
      1 111.2308
19/12/2025 08:05:01.967 3   111.237
      3 111.237
      3 111.237
19/12/2025 08:04:58.055 5   111.0081
      5 111.0081
      5 111.0081
19/12/2025 08:04:51.611 6   111.216
      6 111.216
      6 111.216
19/12/2025 08:04:46.986 1   111.215
      1 111.215
      1 111.215
19/12/2025 08:04:46.283 2   111.216
      2 111.216
      2 111.216
19/12/2025 08:04:27.567 1   111.2188
      1 111.2188
      1 111.2188
19/12/2025 08:04:09.966 1   111.2207
      1 111.2207
      1 111.2207
19/12/2025 08:04:09.259 2   111.2253
      2 111.2253
      2 111.2253
19/12/2025 08:03:51.354 2   111.2072
      2 111.2072
      2 111.2072
19/12/2025 08:03:47.640 1   111.2056
      1 111.2056
      1 111.2056
19/12/2025 08:03:38.080 18   111.1947
      18 111.1947
      18 111.1947
19/12/2025 08:03:35.063 2   111.1892
      2 111.1892
      2 111.1892
19/12/2025 08:03:32.952 5   111.1897
      5 111.1897
      5 111.1897
19/12/2025 08:03:27.516 5   111.00
      5 111.00
      5 111.00
19/12/2025 08:03:03.274 1   111.1713
      1 111.1713
      1 111.1713
19/12/2025 08:03:02.771 3   111.1673
      3 111.1673
      3 111.1673
19/12/2025 08:02:58.145 2   111.1601
      2 111.1601
      2 111.1601
19/12/2025 08:02:32.388 1   111.1467
      1 111.1467
      1 111.1467
19/12/2025 08:02:26.866 1   111.1457
      1 111.1457
      1 111.1457
19/12/2025 08:02:12.980 1   111.1624
      1 111.1624
      1 111.1624
19/12/2025 08:02:08.355 1   111.1543
      1 111.1543
      1 111.1543
19/12/2025 08:02:06.044 9   111.1543
      9 111.1543
      9 111.1543
19/12/2025 08:01:57.806 1   111.1505
      1 111.1505
      1 111.1505
19/12/2025 08:01:56.888 5   110.9303
      5 110.9303
      5 110.9303
19/12/2025 08:01:50.958 1   111.15
      1 111.15
      1 111.15
19/12/2025 08:01:47.140 1   111.1496
      1 111.1496
      1 111.1496
19/12/2025 08:01:40.904 2   111.144
      2 111.144
      2 111.144
19/12/2025 08:01:28.921 1   111.1365
      1 111.1365
      1 111.1365
19/12/2025 08:01:25.407 1   111.1374
      1 111.1374
      1 111.1374
19/12/2025 08:01:23.394 3   110.9122
      3 110.9122
      3 110.9122
19/12/2025 08:01:10.818 1   111.1313
      1 111.1313
      1 111.1313
19/12/2025 08:01:00.560 1   111.1272
      1 111.1272
      1 111.1272
19/12/2025 08:01:00.459 1   111.1272
      1 111.1272
      1 111.1272
19/12/2025 08:00:59.860 1   111.1302
      1 111.1302
      1 111.1302
19/12/2025 08:00:59.553 1   111.1302
      1 111.1302
      1 111.1302
19/12/2025 08:00:57.346 6   110.9075
      2 110.9075
      4 110.9075
      6 110.9075
19/12/2025 08:00:57.258 1   110.9075
      1 110.9075
      1 110.9075
19/12/2025 08:00:52.819 2   111.1247
      2 111.1247
      2 111.1247
19/12/2025 08:00:37.216 1   111.1344
      1 111.1344
      1 111.1344
19/12/2025 08:00:34.402 1   111.1333
      1 111.1333
      1 111.1333
19/12/2025 08:00:33.399 6   111.14
      3 111.14
      1 111.14
      1 111.14
      1 111.14
      6 111.14
19/12/2025 08:00:30.323 1 369   111.14
      1 368 111.14
      1 369 111.14
      1 111.14
19/12/2025 08:00:18.851 96   111.0743
      6 111.0743
      59 111.0743
      31 111.0743
      1 111.0743
      22 111.0743
      73 111.0743
19/12/2025 08:00:01.990 228   110.9368
      228 110.9368
      228 110.9368
19/12/2025 07:49:53.561 1   110.8823
      1 110.8823
      1 110.8823
19/12/2025 07:42:16.881 23   111.0501
      23 111.0501
      23 111.0501
19/12/2025 07:40:04.994 13   111.0549
      13 111.0549
      13 111.0549
19/12/2025 07:34:59.505 9   110.8971
      9 110.8971
      9 110.8971
19/12/2025 07:30:00.785 277   111.0453
      277 111.0453
      11 111.0453
      3 111.0453
      2 111.0453
      36 111.0453
      225 111.0453
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