Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
4221
3908
104.1681
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
05/08/2025 | 18:19:48.756 | 3 | 104.1681 | |
3 | 104.1681 | |||
3 | 104.1681 | |||
05/08/2025 | 18:19:38.190 | 1 | 104.2666 | |
1 | 104.2666 | |||
1 | 104.2666 | |||
05/08/2025 | 18:19:02.052 | 17 | 104.1553 | |
17 | 104.1553 | |||
17 | 104.1553 | |||
05/08/2025 | 18:18:47.764 | 1 | 104.2616 | |
1 | 104.2616 | |||
1 | 104.2616 | |||
05/08/2025 | 18:18:42.831 | 1 | 104.2612 | |
1 | 104.2612 | |||
1 | 104.2612 | |||
05/08/2025 | 18:18:42.629 | 2 | 104.2612 | |
2 | 104.2612 | |||
2 | 104.2612 | |||
05/08/2025 | 18:18:36.699 | 1 | 104.2545 | |
1 | 104.2545 | |||
1 | 104.2545 | |||
05/08/2025 | 18:18:09.428 | 1 | 104.2278 | |
1 | 104.2278 | |||
1 | 104.2278 | |||
05/08/2025 | 18:18:07.215 | 1 | 104.2237 | |
1 | 104.2237 | |||
1 | 104.2237 | |||
05/08/2025 | 18:17:48.899 | 1 | 104.2178 | |
1 | 104.2178 | |||
1 | 104.2178 | |||
05/08/2025 | 18:17:48.397 | 3 | 104.1179 | |
3 | 104.1179 | |||
3 | 104.1179 | |||
05/08/2025 | 18:17:37.431 | 1 | 104.2169 | |
1 | 104.2169 | |||
1 | 104.2169 | |||
05/08/2025 | 18:16:57.797 | 10 | 104.2276 | |
10 | 104.2276 | |||
10 | 104.2276 | |||
05/08/2025 | 18:16:36.771 | 5 | 104.2126 | |
5 | 104.2126 | |||
5 | 104.2126 | |||
05/08/2025 | 18:16:35.260 | 3 | 104.209 | |
3 | 104.209 | |||
3 | 104.209 | |||
05/08/2025 | 18:16:17.853 | 5 | 104.2171 | |
5 | 104.2171 | |||
5 | 104.2171 | |||
05/08/2025 | 18:15:51.999 | 2 | 104.2053 | |
2 | 104.2053 | |||
2 | 104.2053 | |||
05/08/2025 | 18:15:48.682 | 3 | 104.1023 | |
3 | 104.1023 | |||
3 | 104.1023 | |||
05/08/2025 | 18:15:42.645 | 1 | 104.198 | |
1 | 104.198 | |||
1 | 104.198 | |||
05/08/2025 | 18:14:57.572 | 1 | 104.1702 | |
1 | 104.1702 | |||
1 | 104.1702 | |||
05/08/2025 | 18:14:56.171 | 1 | 104.1693 | |
1 | 104.1693 | |||
1 | 104.1693 | |||
05/08/2025 | 18:14:45.907 | 24 | 104.0666 | |
24 | 104.0666 | |||
24 | 104.0666 | |||
05/08/2025 | 18:14:13.196 | 1 | 104.1788 | |
1 | 104.1788 | |||
1 | 104.1788 | |||
05/08/2025 | 18:13:55.140 | 7 | 104.1633 | |
7 | 104.1633 | |||
7 | 104.1633 | |||
05/08/2025 | 18:13:39.182 | 5 | 104.1486 | |
5 | 104.1486 | |||
5 | 104.1486 | |||
05/08/2025 | 18:11:30.006 | 1 | 104.1848 | |
1 | 104.1848 | |||
1 | 104.1848 | |||
05/08/2025 | 18:09:55.222 | 9 | 104.0552 | |
9 | 104.0552 | |||
9 | 104.0552 | |||
05/08/2025 | 18:09:52.201 | 1 | 104.1555 | |
1 | 104.1555 | |||
1 | 104.1555 | |||
05/08/2025 | 18:09:42.245 | 5 | 104.1596 | |
5 | 104.1596 | |||
5 | 104.1596 | |||
05/08/2025 | 18:09:39.934 | 20 | 104.1686 | |
20 | 104.1686 | |||
20 | 104.1686 | |||
05/08/2025 | 18:09:02.700 | 1 | 104.2052 | |
1 | 104.2052 | |||
1 | 104.2052 | |||
05/08/2025 | 18:08:08.567 | 1 | 104.2118 | |
1 | 104.2118 | |||
1 | 104.2118 | |||
05/08/2025 | 18:07:49.052 | 5 | 104.1201 | |
5 | 104.1201 | |||
5 | 104.1201 | |||
05/08/2025 | 18:07:48.953 | 20 | 104.22 | |
20 | 104.22 | |||
20 | 104.22 | |||
05/08/2025 | 18:07:23.101 | 2 | 104.2422 | |
2 | 104.2422 | |||
2 | 104.2422 | |||
05/08/2025 | 18:07:19.473 | 1 | 104.2331 | |
1 | 104.2331 | |||
1 | 104.2331 | |||
05/08/2025 | 18:07:16.955 | 1 | 104.2345 | |
1 | 104.2345 | |||
1 | 104.2345 | |||
05/08/2025 | 18:07:16.083 | 3 | 104.2295 | |
3 | 104.2295 | |||
3 | 104.2295 | |||
05/08/2025 | 18:06:20.112 | 1 | 104.1912 | |
1 | 104.1912 | |||
1 | 104.1912 | |||
05/08/2025 | 18:06:08.641 | 1 | 104.2008 | |
1 | 104.2008 | |||
1 | 104.2008 | |||
05/08/2025 | 18:05:33.620 | 5 | 104.1888 | |
5 | 104.1888 | |||
5 | 104.1888 | |||
05/08/2025 | 18:05:02.426 | 1 | 104.1398 | |
1 | 104.1398 | |||
1 | 104.1398 | |||
05/08/2025 | 18:04:47.840 | 4 | 104.1515 | |
4 | 104.1515 | |||
4 | 104.1515 | |||
05/08/2025 | 18:04:42.712 | 1 | 104.0457 | |
1 | 104.0457 | |||
1 | 104.0457 | |||
05/08/2025 | 18:04:30.124 | 2 | 104.1529 | |
2 | 104.1529 | |||
2 | 104.1529 | |||
05/08/2025 | 18:04:07.575 | 3 | 104.0128 | |
3 | 104.0128 | |||
3 | 104.0128 | |||
05/08/2025 | 18:03:56.110 | 4 | 104.0874 | |
4 | 104.0874 | |||
4 | 104.0874 | |||
05/08/2025 | 18:01:20.592 | 1 | 104.1462 | |
1 | 104.1462 | |||
1 | 104.1462 | |||
05/08/2025 | 18:01:19.286 | 1 | 104.138 | |
1 | 104.138 | |||
1 | 104.138 | |||
05/08/2025 | 18:00:59.459 | 1 | 104.1406 | |
1 | 104.1406 | |||
1 | 104.1406 | |||
05/08/2025 | 18:00:13.555 | 1 | 104.1392 | |
1 | 104.1392 | |||
1 | 104.1392 | |||
05/08/2025 | 18:00:12.149 | 1 | 104.1364 | |
1 | 104.1364 | |||
1 | 104.1364 | |||
05/08/2025 | 17:59:54.235 | 1 | 104.1296 | |
1 | 104.1296 | |||
1 | 104.1296 | |||
05/08/2025 | 17:59:48.700 | 3 | 104.0298 | |
3 | 104.0298 | |||
3 | 104.0298 | |||
05/08/2025 | 17:59:43.972 | 1 | 104.1292 | |
1 | 104.1292 | |||
1 | 104.1292 | |||
05/08/2025 | 17:59:15.498 | 2 | 104.1264 | |
2 | 104.1264 | |||
2 | 104.1264 | |||
05/08/2025 | 17:59:02.219 | 1 | 104.1195 | |
1 | 104.1195 | |||
1 | 104.1195 | |||
05/08/2025 | 17:58:59.501 | 2 | 104.1154 | |
2 | 104.1154 | |||
2 | 104.1154 | |||
05/08/2025 | 17:58:58.597 | 2 | 104.1168 | |
2 | 104.1168 | |||
2 | 104.1168 | |||
05/08/2025 | 17:58:57.617 | 20 | 104.1168 | |
20 | 104.1168 | |||
20 | 104.1168 | |||
05/08/2025 | 17:58:53.859 | 1 | 104.1241 | |
1 | 104.1241 | |||
1 | 104.1241 | |||
05/08/2025 | 17:58:48.425 | 3 | 104.0266 | |
3 | 104.0266 | |||
3 | 104.0266 | |||
05/08/2025 | 17:58:33.429 | 1 | 104.0984 | |
1 | 104.0984 | |||
1 | 104.0984 | |||
05/08/2025 | 17:58:19.952 | 2 | 104.0921 | |
2 | 104.0921 | |||
2 | 104.0921 | |||
05/08/2025 | 17:58:11.298 | 1 | 104.1005 | |
1 | 104.1005 | |||
1 | 104.1005 | |||
05/08/2025 | 17:57:35.585 | 21 | 104.018 | |
21 | 104.018 | |||
21 | 104.018 | |||
05/08/2025 | 17:57:24.920 | 3 | 104.0831 | |
3 | 104.0831 | |||
3 | 104.0831 | |||
05/08/2025 | 17:57:01.569 | 1 | 104.0693 | |
1 | 104.0693 | |||
1 | 104.0693 | |||
05/08/2025 | 17:56:02.510 | 44 | 104.1061 | |
44 | 104.1061 | |||
44 | 104.1061 | |||
05/08/2025 | 17:55:51.248 | 4 | 104.1162 | |
4 | 104.1162 | |||
4 | 104.1162 | |||
05/08/2025 | 17:55:46.310 | 10 | 104.1377 | |
10 | 104.1377 | |||
10 | 104.1377 | |||
05/08/2025 | 17:55:44.703 | 1 | 104.0373 | |
1 | 104.0373 | |||
1 | 104.0373 | |||
05/08/2025 | 17:54:48.363 | 1 | 104.076 | |
1 | 104.076 | |||
1 | 104.076 | |||
05/08/2025 | 17:54:47.320 | 1 | 104.0797 | |
1 | 104.0797 | |||
1 | 104.0797 | |||
05/08/2025 | 17:54:27.830 | 9 | 103.98 | |
9 | 103.98 | |||
9 | 103.98 | |||
05/08/2025 | 17:53:47.356 | 2 | 104.0757 | |
2 | 104.0757 | |||
2 | 104.0757 | |||
05/08/2025 | 17:53:11.533 | 1 | 104.054 | |
1 | 104.054 | |||
1 | 104.054 | |||
05/08/2025 | 17:52:43.161 | 1 | 104.0672 | |
1 | 104.0672 | |||
1 | 104.0672 | |||
05/08/2025 | 17:52:40.042 | 2 | 103.9638 | |
2 | 103.9638 | |||
2 | 103.9638 | |||
05/08/2025 | 17:52:18.915 | 3 | 103.946 | |
3 | 103.946 | |||
3 | 103.946 | |||
05/08/2025 | 17:52:18.005 | 5 | 104.0438 | |
5 | 104.0438 | |||
5 | 104.0438 | |||
05/08/2025 | 17:52:00.601 | 16 | 103.9046 | |
16 | 103.9046 | |||
16 | 103.9046 | |||
05/08/2025 | 17:51:58.593 | 1 | 104.0065 | |
1 | 104.0065 | |||
1 | 104.0065 | |||
05/08/2025 | 17:51:51.543 | 1 | 104.0183 | |
1 | 104.0183 | |||
1 | 104.0183 | |||
05/08/2025 | 17:51:25.567 | 1 | 104.0114 | |
1 | 104.0114 | |||
1 | 104.0114 | |||
05/08/2025 | 17:51:05.454 | 1 | 104.0287 | |
1 | 104.0287 | |||
1 | 104.0287 | |||
05/08/2025 | 17:51:04.085 | 4 | 104.0337 | |
4 | 104.0337 | |||
4 | 104.0337 | |||
05/08/2025 | 17:50:47.973 | 3 | 103.9234 | |
3 | 103.9234 | |||
3 | 103.9234 | |||
05/08/2025 | 17:50:39.922 | 1 | 104.0431 | |
1 | 104.0431 | |||
1 | 104.0431 | |||
05/08/2025 | 17:50:27.142 | 20 | 104.0636 | |
20 | 104.0636 | |||
20 | 104.0636 | |||
05/08/2025 | 17:50:12.342 | 2 | 104.0741 | |
2 | 104.0741 | |||
2 | 104.0741 | |||
05/08/2025 | 17:50:03.886 | 4 | 104.0846 | |
4 | 104.0846 | |||
4 | 104.0846 | |||
05/08/2025 | 17:49:46.068 | 2 | 104.1437 | |
2 | 104.1437 | |||
2 | 104.1437 | |||
05/08/2025 | 17:49:41.841 | 2 | 104.1418 | |
2 | 104.1418 | |||
2 | 104.1418 | |||
05/08/2025 | 17:49:26.538 | 1 | 104.1496 | |
1 | 104.1496 | |||
1 | 104.1496 | |||
05/08/2025 | 17:48:56.751 | 7 | 104.1509 | |
7 | 104.1509 | |||
7 | 104.1509 | |||
05/08/2025 | 17:48:10.286 | 745 | 103.9156 | |
2 | 103.9156 | |||
735 | 103.9156 | |||
745 | 103.9156 | |||
5 | 103.9156 | |||
1 | 103.9156 | |||
2 | 103.9156 | |||
05/08/2025 | 17:46:26.910 | 35 | 103.9156 | |
10 | 103.9156 | |||
35 | 103.9156 | |||
25 | 103.9156 | |||
05/08/2025 | 17:46:26.205 | 2 | 104.0623 | |
2 | 104.0623 | |||
2 | 104.0623 | |||
05/08/2025 | 17:45:48.567 | 3 | 103.9263 | |
3 | 103.9263 | |||
3 | 103.9263 | |||
05/08/2025 | 17:45:44.342 | 2 | 104.0612 | |
2 | 104.0612 | |||
2 | 104.0612 | |||
05/08/2025 | 17:45:36.689 | 1 | 104.0639 | |
1 | 104.0639 | |||
1 | 104.0639 | |||
05/08/2025 | 17:45:11.741 | 13 | 104.05 | |
13 | 104.05 | |||
13 | 104.05 | |||
05/08/2025 | 17:44:32.982 | 1 | 104.0729 | |
1 | 104.0729 | |||
1 | 104.0729 | |||
05/08/2025 | 17:42:57.773 | 1 | 104.0796 | |
1 | 104.0796 | |||
1 | 104.0796 | |||
05/08/2025 | 17:42:47.613 | 5 | 104.0596 | |
5 | 104.0596 | |||
5 | 104.0596 | |||
05/08/2025 | 17:42:47.513 | 1 | 104.0596 | |
1 | 104.0596 | |||
1 | 104.0596 | |||
05/08/2025 | 17:42:14.895 | 49 | 104.0656 | |
49 | 104.0656 | |||
49 | 104.0656 | |||
05/08/2025 | 17:42:14.695 | 1 | 104.0656 | |
1 | 104.0656 | |||
1 | 104.0656 | |||
05/08/2025 | 17:41:48.616 | 3 | 103.8896 | |
3 | 103.8896 | |||
3 | 103.8896 | |||
05/08/2025 | 17:41:34.422 | 1 | 104.0072 | |
1 | 104.0072 | |||
1 | 104.0072 | |||
05/08/2025 | 17:41:33.723 | 6 | 104.0104 | |
6 | 104.0104 | |||
6 | 104.0104 | |||
05/08/2025 | 17:41:26.573 | 42 | 104.0059 | |
42 | 104.0059 | |||
42 | 104.0059 | |||
05/08/2025 | 17:41:19.433 | 2 | 104.0162 | |
2 | 104.0162 | |||
2 | 104.0162 | |||
05/08/2025 | 17:41:11.569 | 1 | 104.0397 | |
1 | 104.0397 | |||
1 | 104.0397 | |||
05/08/2025 | 17:40:40.477 | 58 | 103.9094 | |
58 | 103.9094 | |||
58 | 103.9094 | |||
05/08/2025 | 17:40:37.559 | 1 | 104.0541 | |
1 | 104.0541 | |||
1 | 104.0541 | |||
05/08/2025 | 17:40:24.067 | 12 | 103.8877 | |
4 | 103.8877 | |||
12 | 103.8877 | |||
7 | 103.8877 | |||
1 | 103.8877 | |||
05/08/2025 | 17:40:23.773 | 5 | 104.039 | |
5 | 104.039 | |||
5 | 104.039 | |||
05/08/2025 | 17:40:00.611 | 4 | 104.076 | |
4 | 104.076 | |||
4 | 104.076 | |||
05/08/2025 | 17:39:47.461 | 1 | 104.0997 | |
1 | 104.0997 | |||
1 | 104.0997 | |||
05/08/2025 | 17:39:34.850 | 2 | 104.0965 | |
2 | 104.0965 | |||
2 | 104.0965 | |||
05/08/2025 | 17:38:48.080 | 1 | 104.0608 | |
1 | 104.0608 | |||
1 | 104.0608 | |||
05/08/2025 | 17:37:05.857 | 71 | 103.9549 | |
15 | 103.9549 | |||
4 | 103.9549 | |||
71 | 103.9549 | |||
1 | 103.9549 | |||
1 | 103.9549 | |||
48 | 103.9549 | |||
2 | 103.9549 | |||
05/08/2025 | 17:36:47.309 | 1 | 104.0284 | |
1 | 104.0284 | |||
1 | 104.0284 | |||
05/08/2025 | 17:35:50.320 | 9 | 104.00 | |
9 | 104.00 | |||
4 | 104.00 | |||
2 | 104.00 | |||
3 | 104.00 | |||
05/08/2025 | 17:35:50.284 | 4 | 104.00 | |
4 | 104.00 | |||
2 | 104.00 | |||
2 | 104.00 | |||
05/08/2025 | 17:35:37.325 | 31 | 104.1463 | |
2 | 104.1463 | |||
1 | 104.1463 | |||
31 | 104.1463 | |||
2 | 104.1463 | |||
5 | 104.1463 | |||
20 | 104.1463 | |||
1 | 104.1463 | |||
05/08/2025 | 17:34:45.681 | 8 | 104.2082 | |
3 | 104.2082 | |||
5 | 104.2082 | |||
2 | 104.2082 | |||
5 | 104.2082 | |||
1 | 104.2082 | |||
05/08/2025 | 17:33:30.693 | 2 | 104.1576 | |
2 | 104.1576 | |||
2 | 104.1576 | |||
05/08/2025 | 17:33:13.206 | 1 | 104.1607 | |
1 | 104.1607 | |||
1 | 104.1607 | |||
05/08/2025 | 17:32:03.144 | 1 | 104.1429 | |
1 | 104.1429 | |||
1 | 104.1429 | |||
05/08/2025 | 17:31:31.147 | 1 | 104.1209 | |
1 | 104.1209 | |||
1 | 104.1209 | |||
05/08/2025 | 17:30:48.775 | 3 | 104.0501 | |
3 | 104.0501 | |||
3 | 104.0501 | |||
05/08/2025 | 17:30:33.181 | 1 | 104.0949 | |
1 | 104.0949 | |||
1 | 104.0949 | |||
05/08/2025 | 17:30:32.478 | 4 | 104.0949 | |
4 | 104.0949 | |||
4 | 104.0949 | |||
05/08/2025 | 17:30:19.302 | 2 | 104.1049 | |
2 | 104.1049 | |||
2 | 104.1049 | |||
05/08/2025 | 17:30:17.492 | 1 | 104.1049 | |
1 | 104.1049 | |||
1 | 104.1049 | |||
05/08/2025 | 17:29:24.080 | 3 | 104.0151 | |
3 | 104.0151 | |||
3 | 104.0151 | |||
05/08/2025 | 17:29:20.233 | 7 | 104.0301 | |
7 | 104.0301 | |||
7 | 104.0301 | |||
05/08/2025 | 17:29:19.225 | 1 | 104.0599 | |
1 | 104.0599 | |||
1 | 104.0599 | |||
05/08/2025 | 17:29:16.677 | 1 | 104.0599 | |
1 | 104.0599 | |||
1 | 104.0599 | |||
05/08/2025 | 17:29:00.010 | 2 | 104.0799 | |
2 | 104.0799 | |||
2 | 104.0799 | |||
05/08/2025 | 17:28:48.339 | 4 | 104.0749 | |
4 | 104.0749 | |||
4 | 104.0749 | |||
05/08/2025 | 17:28:40.592 | 1 | 104.0649 | |
1 | 104.0649 | |||
1 | 104.0649 | |||
05/08/2025 | 17:28:31.043 | 3 | 104.0551 | |
3 | 104.0551 | |||
3 | 104.0551 | |||
05/08/2025 | 17:28:22.988 | 2 | 104.0949 | |
2 | 104.0949 | |||
2 | 104.0949 | |||
05/08/2025 | 17:28:09.795 | 2 | 104.1249 | |
2 | 104.1249 | |||
2 | 104.1249 | |||
05/08/2025 | 17:28:03.966 | 3 | 104.1001 | |
3 | 104.1001 | |||
3 | 104.1001 | |||
05/08/2025 | 17:27:57.325 | 2 | 104.1299 | |
2 | 104.1299 | |||
2 | 104.1299 | |||
05/08/2025 | 17:27:33.222 | 2 | 104.0949 | |
2 | 104.0949 | |||
2 | 104.0949 | |||
05/08/2025 | 17:27:18.096 | 3 | 104.0851 | |
3 | 104.0851 | |||
3 | 104.0851 | |||
05/08/2025 | 17:27:13.465 | 481 | 104.1149 | |
481 | 104.1149 | |||
481 | 104.1149 | |||
05/08/2025 | 17:27:12.462 | 6 | 104.1099 | |
6 | 104.1099 | |||
6 | 104.1099 | |||
05/08/2025 | 17:27:04.713 | 1 | 104.1049 | |
1 | 104.1049 | |||
1 | 104.1049 | |||
05/08/2025 | 17:25:11.298 | 1 | 104.0999 | |
1 | 104.0999 | |||
1 | 104.0999 | |||
05/08/2025 | 17:25:07.776 | 1 | 104.0949 | |
1 | 104.0949 | |||
1 | 104.0949 | |||
05/08/2025 | 17:25:00.833 | 39 | 104.0651 | |
39 | 104.0651 | |||
39 | 104.0651 | |||
05/08/2025 | 17:24:45.648 | 1 | 104.0799 | |
1 | 104.0799 | |||
1 | 104.0799 | |||
05/08/2025 | 17:24:36.386 | 3 | 104.0749 | |
3 | 104.0749 | |||
3 | 104.0749 | |||
05/08/2025 | 17:24:25.824 | 1 | 104.0201 | |
1 | 104.0201 | |||
1 | 104.0201 | |||
05/08/2025 | 17:24:23.010 | 1 | 104.0649 | |
1 | 104.0649 | |||
1 | 104.0649 | |||
05/08/2025 | 17:23:34.177 | 423 | 104.0401 | |
423 | 104.0401 | |||
423 | 104.0401 | |||
05/08/2025 | 17:23:19.334 | 3 | 104.0351 | |
2 | 104.0351 | |||
1 | 104.0351 | |||
3 | 104.0351 | |||
05/08/2025 | 17:23:04.391 | 1 | 104.0749 | |
1 | 104.0749 | |||
1 | 104.0749 | |||
05/08/2025 | 17:23:01.929 | 1 | 104.0949 | |
1 | 104.0949 | |||
1 | 104.0949 | |||
05/08/2025 | 17:22:48.859 | 1 | 104.1099 | |
1 | 104.1099 | |||
1 | 104.1099 | |||
05/08/2025 | 17:22:34.880 | 1 | 104.0799 | |
1 | 104.0799 | |||
1 | 104.0799 | |||
05/08/2025 | 17:22:16.778 | 2 | 104.0701 | |
2 | 104.0701 | |||
2 | 104.0701 | |||
05/08/2025 | 17:22:00.981 | 2 | 104.1049 | |
2 | 104.1049 | |||
2 | 104.1049 | |||
05/08/2025 | 17:21:41.963 | 1 | 104.1099 | |
1 | 104.1099 | |||
1 | 104.1099 | |||
05/08/2025 | 17:21:19.224 | 5 | 104.1101 | |
5 | 104.1101 | |||
5 | 104.1101 | |||
05/08/2025 | 17:20:44.724 | 6 | 104.1401 | |
6 | 104.1401 | |||
6 | 104.1401 | |||
05/08/2025 | 17:20:10.721 | 10 | 104.1349 | |
10 | 104.1349 | |||
10 | 104.1349 | |||
05/08/2025 | 17:20:03.475 | 1 | 104.1399 | |
1 | 104.1399 | |||
1 | 104.1399 | |||
05/08/2025 | 17:19:49.388 | 3 | 104.1201 | |
3 | 104.1201 | |||
3 | 104.1201 | |||
05/08/2025 | 17:19:41.533 | 4 | 104.1599 | |
4 | 104.1599 | |||
4 | 104.1599 | |||
05/08/2025 | 17:19:28.949 | 2 | 104.1301 | |
2 | 104.1301 | |||
2 | 104.1301 | |||
05/08/2025 | 17:19:25.727 | 1 | 104.1599 | |
1 | 104.1599 | |||
1 | 104.1599 | |||
05/08/2025 | 17:19:14.860 | 1 | 104.1749 | |
1 | 104.1749 | |||
1 | 104.1749 | |||
05/08/2025 | 17:19:11.040 | 2 | 104.1799 | |
2 | 104.1799 | |||
2 | 104.1799 | |||
05/08/2025 | 17:19:03.701 | 1 | 104.1899 | |
1 | 104.1899 | |||
1 | 104.1899 | |||
05/08/2025 | 17:17:39.901 | 2 | 104.0849 | |
2 | 104.0849 | |||
2 | 104.0849 | |||
05/08/2025 | 17:17:29.492 | 341 | 104.0849 | |
341 | 104.0849 | |||
341 | 104.0849 | |||
05/08/2025 | 17:16:04.735 | 2 | 104.1599 | |
2 | 104.1599 | |||
2 | 104.1599 | |||
05/08/2025 | 17:16:03.319 | 2 | 104.1699 | |
2 | 104.1699 | |||
2 | 104.1699 | |||
05/08/2025 | 17:15:49.538 | 4 | 104.1751 | |
4 | 104.1751 | |||
4 | 104.1751 | |||
05/08/2025 | 17:15:44.607 | 2 | 104.1849 | |
2 | 104.1849 | |||
2 | 104.1849 | |||
05/08/2025 | 17:15:38.072 | 2 | 104.1799 | |
2 | 104.1799 | |||
2 | 104.1799 | |||
05/08/2025 | 17:15:28.516 | 5 | 104.2049 | |
5 | 104.2049 | |||
5 | 104.2049 | |||
05/08/2025 | 17:15:18.851 | 1 | 104.2049 | |
1 | 104.2049 | |||
1 | 104.2049 | |||
05/08/2025 | 17:14:49.063 | 1 | 104.1849 | |
1 | 104.1849 | |||
1 | 104.1849 | |||
05/08/2025 | 17:14:20.993 | 5 | 104.1999 | |
5 | 104.1999 | |||
5 | 104.1999 | |||
05/08/2025 | 17:14:03.790 | 5 | 104.1949 | |
5 | 104.1949 | |||
5 | 104.1949 | |||
05/08/2025 | 17:13:20.226 | 10 | 104.1599 | |
10 | 104.1599 | |||
10 | 104.1599 | |||
05/08/2025 | 17:13:11.267 | 7 | 104.1051 | |
7 | 104.1051 | |||
7 | 104.1051 | |||
05/08/2025 | 17:12:48.221 | 90 | 104.0751 | |
90 | 104.0751 | |||
90 | 104.0751 | |||
05/08/2025 | 17:12:43.494 | 1 | 104.0949 | |
1 | 104.0949 | |||
1 | 104.0949 | |||
05/08/2025 | 17:11:38.683 | 5 | 104.1149 | |
5 | 104.1149 | |||
5 | 104.1149 | |||
05/08/2025 | 17:11:18.351 | 3 | 104.0751 | |
3 | 104.0751 | |||
3 | 104.0751 | |||
05/08/2025 | 17:11:16.345 | 1 | 104.1099 | |
1 | 104.1099 | |||
1 | 104.1099 | |||
05/08/2025 | 17:11:14.023 | 5 | 104.1149 | |
5 | 104.1149 | |||
5 | 104.1149 | |||
05/08/2025 | 17:11:12.114 | 1 | 104.1099 | |
1 | 104.1099 | |||
1 | 104.1099 | |||
05/08/2025 | 17:11:11.409 | 5 | 104.1099 | |
5 | 104.1099 | |||
5 | 104.1099 | |||
05/08/2025 | 17:10:59.533 | 1 | 104.0799 | |
1 | 104.0799 | |||
1 | 104.0799 | |||
05/08/2025 | 17:10:55.967 | 2 | 104.09 | |
2 | 104.09 | |||
2 | 104.09 | |||
05/08/2025 | 17:10:18.853 | 1 | 104.1299 | |
1 | 104.1299 | |||
1 | 104.1299 | |||
05/08/2025 | 17:10:09.319 | 4 | 104.1299 | |
4 | 104.1299 | |||
4 | 104.1299 | |||
05/08/2025 | 17:09:46.486 | 1 | 104.1799 | |
1 | 104.1799 | |||
1 | 104.1799 | |||
05/08/2025 | 17:09:41.052 | 2 | 104.1651 | |
2 | 104.1651 | |||
2 | 104.1651 | |||
05/08/2025 | 17:08:42.396 | 3 | 104.1949 | |
3 | 104.1949 | |||
3 | 104.1949 | |||
05/08/2025 | 17:08:19.161 | 3 | 104.1501 | |
3 | 104.1501 | |||
3 | 104.1501 | |||
05/08/2025 | 17:08:02.343 | 1 | 104.2049 | |
1 | 104.2049 | |||
1 | 104.2049 | |||
05/08/2025 | 17:07:56.812 | 1 | 104.1999 | |
1 | 104.1999 | |||
1 | 104.1999 | |||
05/08/2025 | 17:07:56.004 | 395 | 104.1999 | |
395 | 104.1999 | |||
395 | 104.1999 | |||
05/08/2025 | 17:06:51.401 | 6 | 104.2099 | |
6 | 104.2099 | |||
6 | 104.2099 | |||
05/08/2025 | 17:06:49.989 | 1 | 104.2199 | |
1 | 104.2199 | |||
1 | 104.2199 | |||
05/08/2025 | 17:06:38.714 | 1 | 104.2199 | |
1 | 104.2199 | |||
1 | 104.2199 | |||
05/08/2025 | 17:06:35.293 | 3 | 104.2001 | |
3 | 104.2001 | |||
3 | 104.2001 | |||
05/08/2025 | 17:06:25.545 | 10 | 104.2149 | |
10 | 104.2149 | |||
10 | 104.2149 | |||
05/08/2025 | 17:05:59.586 | 6 | 104.1949 | |
6 | 104.1949 | |||
6 | 104.1949 | |||
05/08/2025 | 17:05:50.801 | 1 | 104.2099 | |
1 | 104.2099 | |||
1 | 104.2099 | |||
05/08/2025 | 17:05:48.284 | 6 | 104.2049 | |
6 | 104.2049 | |||
6 | 104.2049 | |||
05/08/2025 | 17:05:42.819 | 3 | 104.2249 | |
3 | 104.2249 | |||
3 | 104.2249 | |||
05/08/2025 | 17:05:18.922 | 4 | 104.2101 | |
4 | 104.2101 | |||
4 | 104.2101 | |||
05/08/2025 | 17:05:11.680 | 1 | 104.2349 | |
1 | 104.2349 | |||
1 | 104.2349 | |||
05/08/2025 | 17:05:01.911 | 1 | 104.1951 | |
1 | 104.1951 | |||
1 | 104.1951 | |||
05/08/2025 | 17:05:00.915 | 1 | 104.2199 | |
1 | 104.2199 | |||
1 | 104.2199 | |||
05/08/2025 | 17:04:56.580 | 2 | 104.2099 | |
2 | 104.2099 | |||
2 | 104.2099 | |||
05/08/2025 | 17:04:55.172 | 2 | 104.2149 | |
2 | 104.2149 | |||
2 | 104.2149 | |||
05/08/2025 | 17:04:45.716 | 2 | 104.2099 | |
2 | 104.2099 | |||
2 | 104.2099 | |||
05/08/2025 | 17:04:41.189 | 10 | 104.2349 | |
10 | 104.2349 | |||
10 | 104.2349 | |||
05/08/2025 | 17:04:40.788 | 8 | 104.2349 | |
8 | 104.2349 | |||
8 | 104.2349 | |||
05/08/2025 | 17:04:13.962 | 1 | 104.26 | |
1 | 104.26 | |||
1 | 104.26 | |||
05/08/2025 | 17:04:11.605 | 1 | 104.2749 | |
1 | 104.2749 | |||
1 | 104.2749 | |||
05/08/2025 | 17:03:48.157 | 3 | 104.2351 | |
3 | 104.2351 | |||
3 | 104.2351 | |||
05/08/2025 | 17:03:25.806 | 1 | 104.2799 | |
1 | 104.2799 | |||
1 | 104.2799 | |||
05/08/2025 | 17:03:25.711 | 2 | 104.2799 | |
2 | 104.2799 | |||
2 | 104.2799 | |||
05/08/2025 | 17:02:41.933 | 11 | 104.2349 | |
11 | 104.2349 | |||
11 | 104.2349 | |||
05/08/2025 | 17:02:21.314 | 2 | 104.2499 | |
2 | 104.2499 | |||
2 | 104.2499 | |||
05/08/2025 | 17:01:42.978 | 2 | 104.1299 | |
2 | 104.1299 | |||
2 | 104.1299 | |||
05/08/2025 | 17:01:39.247 | 1 | 104.1199 | |
1 | 104.1199 | |||
1 | 104.1199 | |||
05/08/2025 | 17:01:35.923 | 1 | 104.1149 | |
1 | 104.1149 | |||
1 | 104.1149 | |||
05/08/2025 | 17:00:58.698 | 1 | 104.1299 | |
1 | 104.1299 | |||
1 | 104.1299 | |||
05/08/2025 | 17:00:48.838 | 2 | 104.1349 | |
2 | 104.1349 | |||
2 | 104.1349 | |||
05/08/2025 | 17:00:48.638 | 8 | 104.1101 | |
8 | 104.1101 | |||
8 | 104.1101 | |||
05/08/2025 | 17:00:48.334 | 3 | 104.1101 | |
3 | 104.1101 | |||
3 | 104.1101 | |||
05/08/2025 | 17:00:47.531 | 1 | 104.1449 | |
1 | 104.1449 | |||
1 | 104.1449 | |||
05/08/2025 | 17:00:44.916 | 3 | 104.1399 | |
3 | 104.1399 | |||
3 | 104.1399 | |||
05/08/2025 | 17:00:35.053 | 1 | 104.1449 | |
1 | 104.1449 | |||
1 | 104.1449 | |||
05/08/2025 | 17:00:02.054 | 5 | 104.1849 | |
5 | 104.1849 | |||
5 | 104.1849 | |||
05/08/2025 | 16:59:58.234 | 1 | 104.1949 | |
1 | 104.1949 | |||
1 | 104.1949 | |||
05/08/2025 | 16:59:57.631 | 1 | 104.1899 | |
1 | 104.1899 | |||
1 | 104.1899 | |||
05/08/2025 | 16:59:47.975 | 8 | 104.1999 | |
8 | 104.1999 | |||
8 | 104.1999 | |||
05/08/2025 | 16:59:33.987 | 87 | 104.1849 | |
87 | 104.1849 | |||
87 | 104.1849 | |||
05/08/2025 | 16:59:29.764 | 1 | 104.1849 | |
1 | 104.1849 | |||
1 | 104.1849 | |||
05/08/2025 | 16:59:26.846 | 4 | 104.1849 | |
4 | 104.1849 | |||
4 | 104.1849 | |||
05/08/2025 | 16:59:22.619 | 6 | 104.1601 | |
6 | 104.1601 | |||
6 | 104.1601 | |||
05/08/2025 | 16:59:18.190 | 3 | 104.1701 | |
3 | 104.1701 | |||
3 | 104.1701 | |||
05/08/2025 | 16:58:47.807 | 2 | 104.1899 | |
2 | 104.1899 | |||
2 | 104.1899 | |||
05/08/2025 | 16:58:47.600 | 10 | 104.1899 | |
10 | 104.1899 | |||
10 | 104.1899 | |||
05/08/2025 | 16:58:41.858 | 1 | 104.1849 | |
1 | 104.1849 | |||
1 | 104.1849 | |||
05/08/2025 | 16:58:37.149 | 19 | 104.1799 | |
19 | 104.1799 | |||
19 | 104.1799 | |||
05/08/2025 | 16:58:06.835 | 1 | 104.1749 | |
1 | 104.1749 | |||
1 | 104.1749 | |||
05/08/2025 | 16:58:03.114 | 1 | 104.1501 | |
1 | 104.1501 | |||
1 | 104.1501 | |||
05/08/2025 | 16:57:58.635 | 1 | 104.1749 | |
1 | 104.1749 | |||
1 | 104.1749 | |||
05/08/2025 | 16:57:58.179 | 1 | 104.1749 | |
1 | 104.1749 | |||
1 | 104.1749 | |||
05/08/2025 | 16:57:57.292 | 2 | 104.1749 | |
2 | 104.1749 | |||
2 | 104.1749 | |||
05/08/2025 | 16:57:51.842 | 10 | 104.1749 | |
10 | 104.1749 | |||
10 | 104.1749 | |||
05/08/2025 | 16:57:39.672 | 2 | 104.2149 | |
2 | 104.2149 | |||
2 | 104.2149 | |||
05/08/2025 | 16:57:37.251 | 15 | 104.1949 | |
15 | 104.1949 | |||
15 | 104.1949 | |||
05/08/2025 | 16:57:05.765 | 2 | 104.1849 | |
2 | 104.1849 | |||
2 | 104.1849 | |||
05/08/2025 | 16:56:37.655 | 3 | 104.1499 | |
3 | 104.1499 | |||
3 | 104.1499 | |||
05/08/2025 | 16:56:33.064 | 1 | 104.1549 | |
1 | 104.1549 | |||
1 | 104.1549 | |||
05/08/2025 | 16:56:27.875 | 10 | 104.1599 | |
10 | 104.1599 | |||
10 | 104.1599 | |||
05/08/2025 | 16:56:20.189 | 11 | 104.1151 | |
11 | 104.1151 | |||
11 | 104.1151 | |||
05/08/2025 | 16:56:00.268 | 5 | 104.1749 | |
5 | 104.1749 | |||
5 | 104.1749 | |||
05/08/2025 | 16:55:49.010 | 3 | 104.1451 | |
3 | 104.1451 | |||
3 | 104.1451 | |||
05/08/2025 | 16:55:42.663 | 1 | 104.1899 | |
1 | 104.1899 | |||
1 | 104.1899 | |||
05/08/2025 | 16:55:42.261 | 10 | 104.1899 | |
10 | 104.1899 | |||
10 | 104.1899 | |||
05/08/2025 | 16:55:34.484 | 1 | 104.1599 | |
1 | 104.1599 | |||
1 | 104.1599 | |||
05/08/2025 | 16:55:17.516 | 10 | 104.1049 | |
10 | 104.1049 | |||
10 | 104.1049 | |||
05/08/2025 | 16:54:42.502 | 2 | 104.0851 | |
2 | 104.0851 | |||
2 | 104.0851 | |||
05/08/2025 | 16:54:37.784 | 1 | 104.1049 | |
1 | 104.1049 | |||
1 | 104.1049 | |||
05/08/2025 | 16:54:27.209 | 1 | 104.1399 | |
1 | 104.1399 | |||
1 | 104.1399 | |||
05/08/2025 | 16:54:21.474 | 1 | 104.1549 | |
1 | 104.1549 | |||
1 | 104.1549 | |||
05/08/2025 | 16:54:21.260 | 26 | 104.15 | |
26 | 104.15 | |||
26 | 104.15 | |||
05/08/2025 | 16:54:21.057 | 1 | 104.1549 | |
1 | 104.1549 | |||
1 | 104.1549 | |||
05/08/2025 | 16:54:20.973 | 1 | 104.1549 | |
1 | 104.1549 | |||
1 | 104.1549 | |||
05/08/2025 | 16:54:10.304 | 2 | 104.1651 | |
2 | 104.1651 | |||
2 | 104.1651 | |||
05/08/2025 | 16:53:58.731 | 13 | 104.1701 | |
13 | 104.1701 | |||
13 | 104.1701 | |||
05/08/2025 | 16:53:52.693 | 1 | 104.2149 | |
1 | 104.2149 | |||
1 | 104.2149 | |||
05/08/2025 | 16:53:50.578 | 3 | 104.1999 | |
3 | 104.1999 | |||
3 | 104.1999 | |||
05/08/2025 | 16:53:35.789 | 37 | 104.1951 | |
37 | 104.1951 | |||
37 | 104.1951 | |||
05/08/2025 | 16:52:57.957 | 25 | 104.1999 | |
25 | 104.1999 | |||
25 | 104.1999 | |||
05/08/2025 | 16:52:48.999 | 1 | 104.1701 | |
1 | 104.1701 | |||
1 | 104.1701 | |||
05/08/2025 | 16:52:34.015 | 3 | 104.1999 | |
3 | 104.1999 | |||
3 | 104.1999 | |||
05/08/2025 | 16:52:24.449 | 4 | 104.1451 | |
4 | 104.1451 | |||
4 | 104.1451 | |||
05/08/2025 | 16:52:18.619 | 3 | 104.1799 | |
3 | 104.1799 | |||
3 | 104.1799 | |||
05/08/2025 | 16:51:04.164 | 2 | 104.1649 | |
2 | 104.1649 | |||
2 | 104.1649 | |||
05/08/2025 | 16:51:01.392 | 1 | 104.1599 | |
1 | 104.1599 | |||
1 | 104.1599 | |||
05/08/2025 | 16:50:58.417 | 10 | 104.1301 | |
10 | 104.1301 | |||
10 | 104.1301 | |||
05/08/2025 | 16:50:48.410 | 1 | 104.1451 | |
1 | 104.1451 | |||
1 | 104.1451 | |||
05/08/2025 | 16:50:31.721 | 3 | 104.1699 | |
3 | 104.1699 | |||
3 | 104.1699 | |||
05/08/2025 | 16:50:06.842 | 1 | 104.2049 | |
1 | 104.2049 | |||
1 | 104.2049 | |||
05/08/2025 | 16:49:40.282 | 1 | 104.1699 | |
1 | 104.1699 | |||
1 | 104.1699 | |||
05/08/2025 | 16:49:33.038 | 2 | 104.1649 | |
2 | 104.1649 | |||
2 | 104.1649 | |||
05/08/2025 | 16:49:27.098 | 1 | 104.1351 | |
1 | 104.1351 | |||
1 | 104.1351 | |||
05/08/2025 | 16:49:07.982 | 1 | 104.1899 | |
1 | 104.1899 | |||
1 | 104.1899 | |||
05/08/2025 | 16:48:47.846 | 3 | 104.1701 | |
3 | 104.1701 | |||
3 | 104.1701 | |||
05/08/2025 | 16:48:16.857 | 1 | 104.1899 | |
1 | 104.1899 | |||
1 | 104.1899 | |||
05/08/2025 | 16:48:03.767 | 1 | 104.2349 | |
1 | 104.2349 | |||
1 | 104.2349 | |||
05/08/2025 | 16:47:38.517 | 1 | 104.2599 | |
1 | 104.2599 | |||
1 | 104.2599 | |||
05/08/2025 | 16:47:29.554 | 37 | 104.2051 | |
37 | 104.2051 | |||
37 | 104.2051 | |||
05/08/2025 | 16:47:24.677 | 1 | 104.2499 | |
1 | 104.2499 | |||
1 | 104.2499 | |||
05/08/2025 | 16:47:20.810 | 2 | 104.2549 | |
2 | 104.2549 | |||
2 | 104.2549 | |||
05/08/2025 | 16:47:07.901 | 1 | 104.2499 | |
1 | 104.2499 | |||
1 | 104.2499 | |||
05/08/2025 | 16:47:07.397 | 1 | 104.2499 | |
1 | 104.2499 | |||
1 | 104.2499 | |||
05/08/2025 | 16:46:39.233 | 1 | 104.2599 | |
1 | 104.2599 | |||
1 | 104.2599 | |||
05/08/2025 | 16:46:33.894 | 1 | 104.2749 | |
1 | 104.2749 | |||
1 | 104.2749 | |||
05/08/2025 | 16:46:31.683 | 9 | 104.2649 | |
9 | 104.2649 | |||
9 | 104.2649 | |||
05/08/2025 | 16:46:18.400 | 4 | 104.2201 | |
4 | 104.2201 | |||
4 | 104.2201 | |||
05/08/2025 | 16:46:17.194 | 2 | 104.2449 | |
2 | 104.2449 | |||
2 | 104.2449 | |||
05/08/2025 | 16:46:01.299 | 1 | 104.2299 | |
1 | 104.2299 | |||
1 | 104.2299 | |||
05/08/2025 | 16:45:54.256 | 1 | 104.2099 | |
1 | 104.2099 | |||
1 | 104.2099 | |||
05/08/2025 | 16:45:47.012 | 1 | 104.2149 | |
1 | 104.2149 | |||
1 | 104.2149 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
05/08/2025 @ 18:20:34
Last Update:
05/08/2025 @ 18:20:34