Tradegate Exchange

Vanguard S&P 500 UCITS ETF

5618

5486

95.9768

Date	Time	Volume	Order Volume	Price
05/05/2025	20:26:00.170	2		95.9768
			2	95.9768
			2	95.9768
05/05/2025	20:25:51.117	1		95.9734
			1	95.9734
			1	95.9734
05/05/2025	20:24:39.068	2		95.7989
			2	95.7989
			2	95.7989
05/05/2025	20:24:00.631	2		95.9519
			2	95.9519
			2	95.9519
05/05/2025	20:23:53.583	3		95.9561
			3	95.9561
			3	95.9561
05/05/2025	20:22:33.489	3		95.819
			3	95.819
			3	95.819
05/05/2025	20:21:58.966	6		95.9671
			6	95.9671
			6	95.9671
05/05/2025	20:21:22.034	6		95.9751
			6	95.9751
			6	95.9751
05/05/2025	20:21:05.557	3		95.9633
			3	95.9633
			3	95.9633
05/05/2025	20:20:35.361	6		95.9464
			6	95.9464
			6	95.9464
05/05/2025	20:20:30.027	3		95.7935
			3	95.7935
			3	95.7935
05/05/2025	20:20:24.592	5		95.9435
			5	95.9435
			5	95.9435
05/05/2025	20:20:01.655	1		95.9385
			1	95.9385
			1	95.9385
05/05/2025	20:19:02.099	8		95.9385
			8	95.9385
			8	95.9385
05/05/2025	20:18:50.322	2		95.9389
			2	95.9389
			2	95.9389
05/05/2025	20:17:49.138	5		95.9604
			5	95.9604
			5	95.9604
05/05/2025	20:17:26.201	31		95.9692
			31	95.9692
			31	95.9692
05/05/2025	20:16:22.091	3		95.8232
			3	95.8232
			3	95.8232
05/05/2025	20:16:21.889	2		95.9768
			2	95.9768
			2	95.9768
05/05/2025	20:16:12.637	1		95.9822
			1	95.9822
			1	95.9822
05/05/2025	20:15:55.727	2		95.9743
			2	95.9743
			2	95.9743
05/05/2025	20:15:02.413	2		95.9747
			2	95.9747
			2	95.9747
05/05/2025	20:14:31.128	3		95.9801
			3	95.9801
			3	95.9801
05/05/2025	20:14:18.554	5		95.824
			5	95.824
			5	95.824
05/05/2025	20:14:00.537	11		95.9368
			11	95.9368
			11	95.9368
05/05/2025	20:13:37.591	2		95.9359
			2	95.9359
			2	95.9359
05/05/2025	20:13:28.632	3		95.9401
			3	95.9401
			3	95.9401
05/05/2025	20:13:26.717	2		95.941
			2	95.941
			2	95.941
05/05/2025	20:13:07.202	1		95.946
			1	95.946
			1	95.946
05/05/2025	20:13:02.260	2		95.9418
			2	95.9418
			2	95.9418
05/05/2025	20:12:17.969	2		95.9431
			2	95.9431
			2	95.9431
05/05/2025	20:12:06.699	42		95.9464
			42	95.9464
			42	95.9464
05/05/2025	20:11:52.412	1		95.9477
			1	95.9477
			1	95.9477
05/05/2025	20:11:12.362	7		95.788
			7	95.788
			7	95.788
05/05/2025	20:11:06.824	2		95.9322
			2	95.9322
			2	95.9322
05/05/2025	20:10:41.665	3		95.9427
			3	95.9427
			3	95.9427
05/05/2025	20:10:40.153	6		95.9385
			6	95.9385
			6	95.9385
05/05/2025	20:10:30.491	1		95.9381
			1	95.9381
			1	95.9381
05/05/2025	20:10:28.581	17		95.9418
			17	95.9418
			17	95.9418
05/05/2025	20:10:19.427	2		95.944
			2	95.944
			2	95.944
05/05/2025	20:07:53.522	9		95.9481
			9	95.9481
			9	95.9481
05/05/2025	20:07:26.937	161		95.80
			161	95.80
			161	95.80
05/05/2025	20:07:22.833	2		95.9258
			2	95.9258
			2	95.9258
05/05/2025	20:07:09.546	2		95.917
			2	95.917
			2	95.917
05/05/2025	20:07:05.823	3		95.762
			3	95.762
			3	95.762
05/05/2025	20:06:50.443	2		95.9061
			2	95.9061
			2	95.9061
05/05/2025	20:06:25.383	1		95.9045
			1	95.9045
			1	95.9045
05/05/2025	20:06:14.519	2		95.757
			2	95.757
			2	95.757
05/05/2025	20:05:31.565	1		95.9268
			1	95.9268
			1	95.9268
05/05/2025	20:03:10.906	1		95.9176
			1	95.9176
			1	95.9176
05/05/2025	20:02:59.324	3		95.7709
			3	95.7709
			3	95.7709
05/05/2025	20:02:58.520	11		95.9264
			11	95.9264
			11	95.9264
05/05/2025	20:02:50.669	2		95.9369
			2	95.9369
			2	95.9369
05/05/2025	20:00:49.119	2		95.9038
			2	95.9038
			2	95.9038
05/05/2025	19:59:37.766	1		95.9118
			1	95.9118
			1	95.9118
05/05/2025	19:59:08.684	6		95.9008
			6	95.9008
			6	95.9008
05/05/2025	19:58:28.219	7		95.9133
			7	95.9133
			7	95.9133
05/05/2025	19:57:18.989	2		95.8965
			2	95.8965
			2	95.8965
05/05/2025	19:56:56.043	13		95.7347
			13	95.7347
			13	95.7347
05/05/2025	19:55:44.302	1		95.7335
			1	95.7335
			1	95.7335
05/05/2025	19:55:42.996	1		95.8894
			1	95.8894
			1	95.8894
05/05/2025	19:55:41.589	1		95.8886
			1	95.8886
			1	95.8886
05/05/2025	19:54:47.645	4		95.7461
			4	95.7461
			4	95.7461
05/05/2025	19:54:29.733	1		95.8919
			1	95.8919
			1	95.8919
05/05/2025	19:54:00.033	21		95.8986
			21	95.8986
			21	95.8986
05/05/2025	19:53:59.329	1		95.8986
			1	95.8986
			1	95.8986
05/05/2025	19:53:41.923	2		95.8961
			2	95.8961
			2	95.8961
05/05/2025	19:52:44.660	4		95.8957
			4	95.8957
			4	95.8957
05/05/2025	19:51:42.945	3		95.7654
			3	95.7654
			3	95.7654
05/05/2025	19:51:42.887	2		95.9188
			2	95.9188
			2	95.9188
05/05/2025	19:51:32.502	1		95.9146
			1	95.9146
			1	95.9146
05/05/2025	19:50:56.468	3		95.7721
			3	95.7721
			3	95.7721
05/05/2025	19:50:51.640	11		95.9297
			11	95.9297
			11	95.9297
05/05/2025	19:49:53.145	1		95.9028
			1	95.9028
			1	95.9028
05/05/2025	19:49:24.891	1		95.9062
			1	95.9062
			1	95.9062
05/05/2025	19:49:10.104	3		95.7524
			3	95.7524
			3	95.7524
05/05/2025	19:48:39.310	2		95.9049
			2	95.9049
			2	95.9049
05/05/2025	19:48:36.825	454		95.7515
			454	95.7515
			454	95.7515
05/05/2025	19:48:30.056	2		95.9011
			2	95.9011
			2	95.9011
05/05/2025	19:48:28.655	1		95.9053
			1	95.9053
			1	95.9053
05/05/2025	19:47:28.562	1		95.8823
			1	95.8823
			1	95.8823
05/05/2025	19:47:27.258	2		95.7289
			2	95.7289
			2	95.7289
05/05/2025	19:47:15.789	1		95.7297
			1	95.7297
			1	95.7297
05/05/2025	19:47:02.299	4		95.8978
			4	95.8978
			4	95.8978
05/05/2025	19:46:35.436	3		95.7217
			3	95.7217
			3	95.7217
05/05/2025	19:46:19.741	1		95.8697
			1	95.8697
			1	95.8697
05/05/2025	19:45:32.329	2		95.8613
			2	95.8613
			2	95.8613
05/05/2025	19:44:44.135	1		95.8424
			1	95.8424
			1	95.8424
05/05/2025	19:44:22.400	2		95.8412
			2	95.8412
			2	95.8412
05/05/2025	19:43:59.759	3		95.8345
			3	95.8345
			3	95.8345
05/05/2025	19:43:53.616	1		95.6765
			1	95.6765
			1	95.6765
05/05/2025	19:42:14.315	4		95.8395
			4	95.8395
			4	95.8395
05/05/2025	19:40:26.139	3		95.7092
			3	95.7092
			3	95.7092
05/05/2025	19:40:14.464	2		95.8617
			2	95.8617
			2	95.8617
05/05/2025	19:39:56.459	2		95.8575
			2	95.8575
			2	95.8575
05/05/2025	19:39:30.902	2		95.8579
			2	95.8579
			2	95.8579
05/05/2025	19:38:39.078	1		95.8415
			1	95.8415
			1	95.8415
05/05/2025	19:37:21.002	4		95.699
			4	95.699
			4	95.699
05/05/2025	19:37:10.937	1		95.8503
			1	95.8503
			1	95.8503
05/05/2025	19:36:57.153	1		95.8528
			1	95.8528
			1	95.8528
05/05/2025	19:36:38.426	3		95.857
			3	95.857
			3	95.857
05/05/2025	19:36:29.466	8		95.6835
			8	95.6835
			8	95.6835
05/05/2025	19:36:28.559	5		95.70
			5	95.70
			5	95.70
05/05/2025	19:36:17.792	1		95.8335
			1	95.8335
			1	95.8335
05/05/2025	19:36:03.703	1		95.8356
			1	95.8356
			1	95.8356
05/05/2025	19:35:17.405	1		95.8078
			1	95.8078
			1	95.8078
05/05/2025	19:33:52.978	2		95.6285
			2	95.6285
			2	95.6285
05/05/2025	19:33:12.922	3		95.6461
			3	95.6461
			3	95.6461
05/05/2025	19:32:34.201	1		95.8001
			1	95.8001
			1	95.8001
05/05/2025	19:32:09.933	1		95.7615
			1	95.7615
			1	95.7615
05/05/2025	19:32:05.606	3		95.7695
			3	95.7695
			3	95.7695
05/05/2025	19:31:53.726	4		95.7704
			4	95.7704
			4	95.7704
05/05/2025	19:31:49.195	2		95.7729
			2	95.7729
			2	95.7729
05/05/2025	19:31:25.246	3		95.7654
			3	95.7654
			3	95.7654
05/05/2025	19:30:16.217	3		95.5576
			3	95.5576
			3	95.5576
05/05/2025	19:29:06.670	3		95.5601
			3	95.5601
			3	95.5601
05/05/2025	19:28:57.617	2		95.7154
			2	95.7154
			2	95.7154
05/05/2025	19:28:36.991	4		95.7192
			4	95.7192
			4	95.7192
05/05/2025	19:27:37.203	2		95.7251
			2	95.7251
			2	95.7251
05/05/2025	19:27:01.656	3		95.5401
			3	95.5401
			3	95.5401
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

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: 95.8345 / Ask: 95.9881
Volume: 35 540
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 20:26:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice