Vanguard S&P 500 UCITS ETF

2597

2327

100.3049

       

Date Time Volume Order Volume Price
14/05/2025 14:35:37.527 4   100.3049
      4 100.3049
      4 100.3049
14/05/2025 14:35:25.545 2   100.3149
      2 100.3149
      2 100.3149
14/05/2025 14:35:24.334 1   100.2901
      1 100.2901
      1 100.2901
14/05/2025 14:35:15.777 1   100.3299
      1 100.3299
      1 100.3299
14/05/2025 14:35:06.922 2   100.3101
      2 100.3101
      2 100.3101
14/05/2025 14:33:57.769 2   100.3351
      2 100.3351
      2 100.3351
14/05/2025 14:33:30.598 2   100.3499
      2 100.3499
      2 100.3499
14/05/2025 14:32:44.165 40   100.3299
      40 100.3299
      40 100.3299
14/05/2025 14:31:32.321 3   100.3451
      3 100.3451
      3 100.3451
14/05/2025 14:31:31.108 34   100.3749
      34 100.3749
      34 100.3749
14/05/2025 14:31:18.237 4   100.3649
      4 100.3649
      4 100.3649
14/05/2025 14:30:49.352 13   100.3749
      13 100.3749
      13 100.3749
14/05/2025 14:30:34.644 3   100.3649
      3 100.3649
      3 100.3649
14/05/2025 14:30:32.053 1   100.3549
      1 100.3549
      1 100.3549
14/05/2025 14:29:30.572 10   100.3401
      10 100.3401
      10 100.3401
14/05/2025 14:29:23.422 1   100.3649
      1 100.3649
      1 100.3649
14/05/2025 14:28:07.560 1   100.3599
      1 100.3599
      1 100.3599
14/05/2025 14:27:34.463 5   100.3799
      5 100.3799
      5 100.3799
14/05/2025 14:27:22.183 5   100.3849
      5 100.3849
      5 100.3849
14/05/2025 14:27:01.139 1   100.3849
      1 100.3849
      1 100.3849
14/05/2025 14:26:38.705 11   100.3451
      11 100.3451
      11 100.3451
14/05/2025 14:26:27.234 10   100.3749
      10 100.3749
      10 100.3749
14/05/2025 14:25:49.802 3   100.3749
      3 100.3749
      3 100.3749
14/05/2025 14:25:20.209 40   100.3949
      40 100.3949
      40 100.3949
14/05/2025 14:25:00.689 2   100.3801
      2 100.3801
      2 100.3801
14/05/2025 14:24:48.513 10   100.3949
      10 100.3949
      10 100.3949
14/05/2025 14:24:03.746 2   100.4249
      2 100.4249
      2 100.4249
14/05/2025 14:23:21.602 1   100.3999
      1 100.3999
      1 100.3999
14/05/2025 14:20:54.581 1   100.4149
      1 100.4149
      1 100.4149
14/05/2025 14:20:46.628 3   100.3851
      3 100.3851
      3 100.3851
14/05/2025 14:20:16.532 1   100.3999
      1 100.3999
      1 100.3999
14/05/2025 14:20:10.499 1   100.4149
      1 100.4149
      1 100.4149
14/05/2025 14:17:42.086 1   100.4499
      1 100.4499
      1 100.4499
14/05/2025 14:17:27.787 18   100.4199
      18 100.4199
      18 100.4199
14/05/2025 14:17:08.474 1   100.4149
      1 100.4149
      1 100.4149
14/05/2025 14:16:22.483 6   100.4001
      6 100.4001
      6 100.4001
14/05/2025 14:15:56.217 1   100.4149
      1 100.4149
      1 100.4149
14/05/2025 14:15:34.592 40   100.4299
      40 100.4299
      40 100.4299
14/05/2025 14:15:29.963 20   100.4299
      20 100.4299
      20 100.4299
14/05/2025 14:15:14.977 3   100.4051
      3 100.4051
      3 100.4051
14/05/2025 14:15:14.365 1   100.4349
      1 100.4349
      1 100.4349
14/05/2025 14:15:09.334 5   100.4001
      5 100.4001
      5 100.4001
14/05/2025 14:14:56.157 1   100.4299
      1 100.4299
      1 100.4299
14/05/2025 14:14:40.864 1   100.4299
      1 100.4299
      1 100.4299
14/05/2025 14:14:25.577 1   100.4399
      1 100.4399
      1 100.4399
14/05/2025 14:14:02.841 70   100.4249
      70 100.4249
      70 100.4249
14/05/2025 14:13:30.452 1   100.4449
      1 100.4449
      1 100.4449
14/05/2025 14:13:20.790 2   100.4399
      2 100.4399
      2 100.4399
14/05/2025 14:13:05.303 3   100.4051
      3 100.4051
      3 100.4051
14/05/2025 14:12:48.999 1   100.4299
      1 100.4299
      1 100.4299
14/05/2025 14:11:58.159 1   100.4349
      1 100.4349
      1 100.4349
14/05/2025 14:11:50.815 1   100.4349
      1 100.4349
      1 100.4349
14/05/2025 14:09:17.638 1   100.4249
      1 100.4249
      1 100.4249
14/05/2025 14:09:12.200 1   100.4249
      1 100.4249
      1 100.4249
14/05/2025 14:08:54.987 1   100.4199
      1 100.4199
      1 100.4199
14/05/2025 14:08:47.747 3   100.3851
      3 100.3851
      3 100.3851
14/05/2025 14:08:39.389 2   100.3851
      2 100.3851
      2 100.3851
14/05/2025 14:08:35.868 2   100.3999
      2 100.3999
      2 100.3999
14/05/2025 14:08:33.157 1   100.4049
      1 100.4049
      1 100.4049
14/05/2025 14:08:18.252 5   100.4049
      5 100.4049
      5 100.4049
14/05/2025 14:07:23.909 2   100.3799
      2 100.3799
      2 100.3799
14/05/2025 14:07:18.879 1   100.3699
      1 100.3699
      1 100.3699
14/05/2025 14:06:04.687 5   100.3649
      5 100.3649
      5 100.3649
14/05/2025 14:05:44.555 1   100.3151
      1 100.3151
      1 100.3151
14/05/2025 14:05:21.492 1   100.3049
      1 100.3049
      1 100.3049
14/05/2025 14:05:16.464 10   100.3049
      10 100.3049
      10 100.3049
14/05/2025 14:05:09.217 1   100.2949
      1 100.2949
      1 100.2949
14/05/2025 14:04:28.444 1   100.2949
      1 100.2949
      1 100.2949
14/05/2025 14:04:21.702 3   100.2701
      3 100.2701
      3 100.2701
14/05/2025 14:03:40.305 1   100.2849
      1 100.2849
      1 100.2849
14/05/2025 14:03:06.157 2   100.2949
      2 100.2949
      2 100.2949
14/05/2025 14:02:23.857 17   100.3101
      17 100.3101
      17 100.3101
14/05/2025 14:00:45.258 1   100.3349
      1 100.3349
      1 100.3349
14/05/2025 14:00:08.004 2   100.3449
      2 100.3449
      2 100.3449
14/05/2025 13:59:58.940 2   100.3549
      2 100.3549
      2 100.3549
14/05/2025 13:59:52.599 1   100.3649
      1 100.3649
      1 100.3649
14/05/2025 13:59:42.537 30   100.3749
      30 100.3749
      30 100.3749
14/05/2025 13:59:41.127 368   100.3749
      368 100.3749
      368 100.3749
14/05/2025 13:59:33.481 1   100.3749
      1 100.3749
      1 100.3749
14/05/2025 13:58:59.150 1   100.3351
      1 100.3351
      1 100.3351
14/05/2025 13:56:48.213 1   100.3151
      1 100.3151
      1 100.3151
14/05/2025 13:56:46.903 3   100.3251
      3 100.3251
      3 100.3251
14/05/2025 13:56:45.902 1   100.3449
      1 100.3449
      1 100.3449
14/05/2025 13:56:37.447 1   100.3449
      1 100.3449
      1 100.3449
14/05/2025 13:56:24.762 1   100.3449
      1 100.3449
      1 100.3449
14/05/2025 13:54:17.555 30   100.3349
      30 100.3349
      30 100.3349
14/05/2025 13:54:05.279 2   100.3549
      2 100.3549
      2 100.3549
14/05/2025 13:53:54.209 2   100.3549
      2 100.3549
      2 100.3549
14/05/2025 13:53:39.016 3   100.3351
      3 100.3351
      3 100.3351
14/05/2025 13:53:10.143 1   100.3649
      1 100.3649
      1 100.3649
14/05/2025 13:52:30.793 1   100.3499
      1 100.3499
      1 100.3499
14/05/2025 13:52:27.882 2   100.3499
      2 100.3499
      2 100.3499
14/05/2025 13:51:18.436 15   100.3101
      15 100.3101
      15 100.3101
14/05/2025 13:50:08.474 70   100.3049
      70 100.3049
      70 100.3049
14/05/2025 13:49:35.763 1   100.3149
      1 100.3149
      1 100.3149
14/05/2025 13:49:10.307 3   100.2851
      3 100.2851
      3 100.2851
14/05/2025 13:48:34.276 1   100.2849
      1 100.2849
      1 100.2849
14/05/2025 13:48:34.084 1   100.2849
      1 100.2849
      1 100.2849
14/05/2025 13:48:31.357 3   100.2849
      3 100.2849
      3 100.2849
14/05/2025 13:47:02.880 2   100.2899
      2 100.2899
      2 100.2899
14/05/2025 13:46:43.651 1   100.2999
      1 100.2999
      1 100.2999
14/05/2025 13:46:06.906 100   100.3149
      100 100.3149
      100 100.3149
14/05/2025 13:45:50.604 9   100.2603
      9 100.2603
      9 100.2603
14/05/2025 13:44:29.089 1   100.3349
      1 100.3349
      1 100.3349
14/05/2025 13:44:26.871 1   100.3349
      1 100.3349
      1 100.3349
14/05/2025 13:44:16.909 8   100.3151
      8 100.3151
      8 100.3151
14/05/2025 13:43:38.367 10   100.3649
      10 100.3649
      10 100.3649
14/05/2025 13:42:06.483 2   100.3351
      2 100.3351
      2 100.3351
14/05/2025 13:41:51.779 1   100.3549
      1 100.3549
      1 100.3549
14/05/2025 13:41:47.249 1   100.3549
      1 100.3549
      1 100.3549
14/05/2025 13:41:10.121 1   100.3149
      1 100.3149
      1 100.3149
14/05/2025 13:41:03.182 1   100.2801
      1 100.2801
      1 100.2801
14/05/2025 13:40:50.817 4   100.3249
      4 100.3249
      4 100.3249
14/05/2025 13:40:23.540 17   100.3549
      17 100.3549
      17 100.3549
14/05/2025 13:40:23.342 2   100.3549
      2 100.3549
      2 100.3549
14/05/2025 13:39:48.118 1   100.3799
      1 100.3799
      1 100.3799
14/05/2025 13:37:57.924 3   100.3401
      3 100.3401
      3 100.3401
14/05/2025 13:37:57.222 2   100.3799
      2 100.3799
      2 100.3799
14/05/2025 13:37:50.957 1   100.3849
      1 100.3849
      1 100.3849
14/05/2025 13:37:50.888 1   100.3849
      1 100.3849
      1 100.3849
14/05/2025 13:36:56.828 1   100.4049
      1 100.4049
      1 100.4049
14/05/2025 13:36:10.239 1   100.3949
      1 100.3949
      1 100.3949
14/05/2025 13:35:47.804 5   100.3549
      5 100.3549
      5 100.3549
14/05/2025 13:34:20.249 1   100.3699
      1 100.3699
      1 100.3699
14/05/2025 13:33:34.364 8   100.3749
      8 100.3749
      8 100.3749
14/05/2025 13:33:25.607 1   100.3749
      1 100.3749
      1 100.3749
14/05/2025 13:33:08.967 30   100.3251
      30 100.3251
      30 100.3251
14/05/2025 13:32:02.968 2   100.3949
      2 100.3949
      2 100.3949
14/05/2025 13:31:57.231 1   100.3949
      1 100.3949
      1 100.3949
14/05/2025 13:31:46.666 3   100.3451
      3 100.3451
      3 100.3451
14/05/2025 13:31:41.032 1   100.3849
      1 100.3849
      1 100.3849
14/05/2025 13:31:34.893 1   100.3551
      1 100.3551
      1 100.3551
14/05/2025 13:31:07.924 4   100.4249
      4 100.4249
      4 100.4249
14/05/2025 13:31:05.326 2   100.3551
      2 100.3551
      2 100.3551
14/05/2025 13:30:33.289 15   100.4149
      15 100.4149
      15 100.4149
14/05/2025 13:30:01.784 2   100.3999
      2 100.3999
      2 100.3999
14/05/2025 13:29:53.631 1   100.3849
      1 100.3849
      1 100.3849
14/05/2025 13:29:31.593 2   100.3949
      2 100.3949
      2 100.3949
14/05/2025 13:29:18.209 2   100.3501
      2 100.3501
      2 100.3501
14/05/2025 13:29:12.373 2   100.3501
      2 100.3501
      2 100.3501
14/05/2025 13:28:32.922 5   100.3799
      5 100.3799
      5 100.3799
14/05/2025 13:27:03.753 42   100.3449
      42 100.3449
      42 100.3449
14/05/2025 13:26:55.600 6   100.3201
      6 100.3201
      6 100.3201
14/05/2025 13:26:42.016 25   100.3599
      25 100.3599
      25 100.3599
14/05/2025 13:26:04.994 3   100.3299
      3 100.3299
      3 100.3299
14/05/2025 13:24:24.675 3   100.3349
      3 100.3349
      3 100.3349
14/05/2025 13:24:21.761 3   100.2951
      3 100.2951
      3 100.2951
14/05/2025 13:24:09.786 1   100.3549
      1 100.3549
      1 100.3549
14/05/2025 13:24:06.764 6   100.3549
      6 100.3549
      6 100.3549
14/05/2025 13:23:39.901 1   100.3699
      1 100.3699
      1 100.3699
14/05/2025 13:23:18.873 1   100.3999
      1 100.3999
      1 100.3999
14/05/2025 13:23:12.932 1   100.3849
      1 100.3849
      1 100.3849
14/05/2025 13:23:11.424 1   100.3849
      1 100.3849
      1 100.3849
14/05/2025 13:21:48.893 3   100.3201
      3 100.3201
      3 100.3201
14/05/2025 13:21:39.236 2   100.3101
      2 100.3101
      2 100.3101
14/05/2025 13:21:07.543 1   100.3549
      1 100.3549
      1 100.3549
14/05/2025 13:20:54.329 1   100.3549
      1 100.3549
      1 100.3549
14/05/2025 13:20:05.523 10   100.3799
      10 100.3799
      10 100.3799
14/05/2025 13:20:04.015 1   100.3799
      1 100.3799
      1 100.3799
14/05/2025 13:19:51.637 1   100.3699
      1 100.3699
      1 100.3699
14/05/2025 13:18:48.526 1   100.3449
      1 100.3449
      1 100.3449
14/05/2025 13:18:36.351 3   100.3101
      3 100.3101
      3 100.3101
14/05/2025 13:18:33.791 2 000   100.32
      2 000 100.32
      2 000 100.32
14/05/2025 13:18:31.826 2   100.3399
      2 100.3399
      2 100.3399
14/05/2025 13:18:30.722 1   100.3399
      1 100.3399
      1 100.3399
14/05/2025 13:18:20.355 4   100.3199
      4 100.3199
      4 100.3199
14/05/2025 13:18:10.396 6   100.2951
      6 100.2951
      6 100.2951
14/05/2025 13:17:36.676 4   100.3149
      4 100.3149
      4 100.3149
14/05/2025 13:15:34.598 2   100.2599
      2 100.2599
      2 100.2599
14/05/2025 13:14:48.911 3   100.2399
      3 100.2399
      3 100.2399
14/05/2025 13:14:46.593 4   100.2101
      4 100.2101
      4 100.2101
14/05/2025 13:14:29.079 2   100.2199
      2 100.2199
      2 100.2199
14/05/2025 13:14:11.166 1   100.2149
      1 100.2149
      1 100.2149
14/05/2025 13:14:07.346 1   100.2099
      1 100.2099
      1 100.2099
14/05/2025 13:13:56.376 2   100.1899
      2 100.1899
      2 100.1899
14/05/2025 13:13:46.210 2   100.1899
      2 100.1899
      2 100.1899
14/05/2025 13:13:40.975 1   100.1899
      1 100.1899
      1 100.1899
14/05/2025 13:13:08.351 1   100.2049
      1 100.2049
      1 100.2049
14/05/2025 13:13:07.249 2   100.2049
      2 100.2049
      2 100.2049
14/05/2025 13:11:57.721 15   100.25
      15 100.25
      15 100.25
14/05/2025 13:11:56.291 3   100.25
      3 100.25
      3 100.25
14/05/2025 13:11:40.999 1   100.0881
      1 100.0881
      1 100.0881
14/05/2025 13:11:26.104 1   100.2527
      1 100.2527
      1 100.2527
14/05/2025 13:11:23.192 1   100.2545
      1 100.2545
      1 100.2545
14/05/2025 13:11:20.173 1   100.0874
      1 100.0874
      1 100.0874
14/05/2025 13:11:11.311 2   100.2555
      2 100.2555
      2 100.2555
14/05/2025 13:10:59.231 1   100.2592
      1 100.2592
      1 100.2592
14/05/2025 13:10:20.276 1   100.30
      1 100.30
      1 100.30
14/05/2025 13:10:14.540 1   100.3076
      1 100.3076
      1 100.3076
14/05/2025 13:10:12.932 1   100.3054
      1 100.3054
      1 100.3054
14/05/2025 13:09:49.472 4   100.2101
      4 100.2101
      4 100.2101
14/05/2025 13:09:48.866 2   100.2051
      2 100.2051
      2 100.2051
14/05/2025 13:09:36.186 9   100.1951
      9 100.1951
      9 100.1951
14/05/2025 13:09:05.589 3   100.1751
      3 100.1751
      3 100.1751
14/05/2025 13:08:57.338 1   100.1949
      1 100.1949
      1 100.1949
14/05/2025 13:08:48.086 2   100.1949
      2 100.1949
      2 100.1949
14/05/2025 13:08:42.242 1   100.1999
      1 100.1999
      1 100.1999
14/05/2025 13:08:40.330 2   100.1949
      2 100.1949
      2 100.1949
14/05/2025 13:07:45.579 3   100.1351
      3 100.1351
      3 100.1351
14/05/2025 13:07:37.730 2   100.1449
      2 100.1449
      2 100.1449
14/05/2025 13:06:41.966 1   100.1349
      1 100.1349
      1 100.1349
14/05/2025 13:05:57.783 1   100.1349
      1 100.1349
      1 100.1349
14/05/2025 13:05:19.739 2   100.1549
      2 100.1549
      2 100.1549
14/05/2025 13:03:08.644 6   100.1001
      6 100.1001
      6 100.1001
14/05/2025 13:01:45.996 11   100.1449
      11 100.1449
      11 100.1449
14/05/2025 13:01:03.729 10   100.0849
      10 100.0849
      10 100.0849
14/05/2025 13:01:03.527 2   100.0849
      2 100.0849
      2 100.0849
14/05/2025 13:00:50.843 1   100.0749
      1 100.0749
      1 100.0749
14/05/2025 13:00:29.531 1   100.0649
      1 100.0649
      1 100.0649
14/05/2025 13:00:07.281 3   100.0549
      3 100.0549
      3 100.0549
14/05/2025 13:00:00.241 2   100.0399
      2 100.0399
      2 100.0399
14/05/2025 12:57:57.166 2   99.9779
      2 99.9779
      2 99.9779
14/05/2025 12:57:15.706 21   99.9622
      21 99.9622
      21 99.9622
14/05/2025 12:57:01.523 1   99.9819
      1 99.9819
      1 99.9819
14/05/2025 12:56:57.592 1   99.9819
      1 99.9819
      1 99.9819
14/05/2025 12:56:37.166 5   99.9999
      5 99.9999
      5 99.9999
14/05/2025 12:56:31.132 2   99.9999
      2 99.9999
      2 99.9999
14/05/2025 12:55:57.711 3   99.9667
      3 99.9667
      3 99.9667
14/05/2025 12:55:48.751 2   99.9879
      2 99.9879
      2 99.9879
14/05/2025 12:55:14.464 2   99.9919
      2 99.9919
      2 99.9919
14/05/2025 12:54:57.629 1   99.9939
      1 99.9939
      1 99.9939
14/05/2025 12:54:40.265 100   100.00
      100 100.00
      100 100.00
14/05/2025 12:54:38.302 3   100.0001
      3 100.0001
      3 100.0001
14/05/2025 12:54:37.106 1   100.0099
      1 100.0099
      1 100.0099
14/05/2025 12:54:24.013 1   100.0199
      1 100.0199
      1 100.0199
14/05/2025 12:54:06.001 1   100.0199
      1 100.0199
      1 100.0199
14/05/2025 12:53:57.642 4   100.0299
      4 100.0299
      4 100.0299
14/05/2025 12:53:57.342 2   100.0299
      2 100.0299
      2 100.0299
14/05/2025 12:52:34.306 1   100.0299
      1 100.0299
      1 100.0299
14/05/2025 12:52:27.660 1   100.0299
      1 100.0299
      1 100.0299
14/05/2025 12:51:42.662 6   100.0001
      6 100.0001
      6 100.0001
14/05/2025 12:50:41.984 1   100.0399
      1 100.0399
      1 100.0399
14/05/2025 12:50:37.957 4   100.0101
      4 100.0101
      4 100.0101
14/05/2025 12:50:18.126 1   100.0349
      1 100.0349
      1 100.0349
14/05/2025 12:50:17.423 6   100.0349
      6 100.0349
      6 100.0349
14/05/2025 12:49:55.589 49   100.0449
      49 100.0449
      49 100.0449
14/05/2025 12:49:11.702 10   100.0349
      10 100.0349
      10 100.0349
14/05/2025 12:49:08.227 65   100.0349
      65 100.0349
      65 100.0349
14/05/2025 12:48:56.697 1   100.0349
      1 100.0349
      1 100.0349
14/05/2025 12:48:56.495 1   100.0349
      1 100.0349
      1 100.0349
14/05/2025 12:48:44.634 5   100.0349
      5 100.0349
      5 100.0349
14/05/2025 12:47:47.268 1   100.0349
      1 100.0349
      1 100.0349
14/05/2025 12:47:24.613 3   100.0399
      3 100.0399
      3 100.0399
14/05/2025 12:47:23.609 2   100.0399
      2 100.0399
      2 100.0399
14/05/2025 12:47:15.963 2   100.0399
      2 100.0399
      2 100.0399
14/05/2025 12:45:32.689 1   100.0101
      1 100.0101
      1 100.0101
14/05/2025 12:45:16.583 2   100.0399
      2 100.0399
      2 100.0399
14/05/2025 12:45:07.928 1   100.0499
      1 100.0499
      1 100.0499
14/05/2025 12:44:51.109 1   100.0349
      1 100.0349
      1 100.0349
14/05/2025 12:44:40.348 10   100.0349
      10 100.0349
      10 100.0349
14/05/2025 12:43:58.784 1   100.0599
      1 100.0599
      1 100.0599
14/05/2025 12:43:28.090 2   100.0599
      2 100.0599
      2 100.0599
14/05/2025 12:43:25.071 3   100.0301
      3 100.0301
      3 100.0301
14/05/2025 12:43:08.350 6   100.0549
      6 100.0549
      6 100.0549
14/05/2025 12:42:53.949 1   100.0251
      1 100.0251
      1 100.0251
14/05/2025 12:42:44.593 1   100.0449
      1 100.0449
      1 100.0449
14/05/2025 12:42:44.396 1   100.0449
      1 100.0449
      1 100.0449
14/05/2025 12:42:03.427 1   100.0249
      1 100.0249
      1 100.0249
14/05/2025 12:41:23.058 1   100.0399
      1 100.0399
      1 100.0399
14/05/2025 12:40:54.381 1   100.0399
      1 100.0399
      1 100.0399
14/05/2025 12:40:32.936 1   100.0151
      1 100.0151
      1 100.0151
14/05/2025 12:40:04.345 5   100.0251
      5 100.0251
      5 100.0251
14/05/2025 12:39:52.873 6   100.0499
      6 100.0499
      6 100.0499
14/05/2025 12:39:41.293 1   100.0499
      1 100.0499
      1 100.0499
14/05/2025 12:39:37.069 1   100.0499
      1 100.0499
      1 100.0499
14/05/2025 12:39:18.547 2   100.0499
      2 100.0499
      2 100.0499
14/05/2025 12:39:07.171 8   100.0251
      8 100.0251
      8 100.0251
14/05/2025 12:38:51.166 7   100.0301
      7 100.0301
      7 100.0301
14/05/2025 12:38:31.343 1   100.0399
      1 100.0399
      1 100.0399
14/05/2025 12:38:08.708 35   100.0299
      35 100.0299
      35 100.0299
14/05/2025 12:37:46.603 98   100.0499
      98 100.0499
      98 100.0499
14/05/2025 12:37:44.048 3   100.0499
      3 100.0499
      3 100.0499
14/05/2025 12:37:29.951 5   100.0449
      5 100.0449
      5 100.0449
14/05/2025 12:35:39.827 1   100.0049
      1 100.0049
      1 100.0049
14/05/2025 12:35:17.072 1   99.9959
      1 99.9959
      1 99.9959
14/05/2025 12:35:10.523 1   99.9939
      1 99.9939
      1 99.9939
14/05/2025 12:34:30.358 1   99.9601
      1 99.9601
      1 99.9601
14/05/2025 12:34:06.208 1   99.9779
      1 99.9779
      1 99.9779
14/05/2025 12:33:44.051 5   99.9699
      5 99.9699
      5 99.9699
14/05/2025 12:33:11.829 3   99.9121
      3 99.9121
      3 99.9121
14/05/2025 12:32:46.056 3   99.9199
      3 99.9199
      3 99.9199
14/05/2025 12:32:38.098 2   99.9219
      2 99.9219
      2 99.9219
14/05/2025 12:32:36.491 10   99.9219
      10 99.9219
      10 99.9219
14/05/2025 12:31:56.312 5   99.9041
      5 99.9041
      5 99.9041
14/05/2025 12:31:56.017 4   99.9359
      4 99.9359
      4 99.9359
14/05/2025 12:31:53.393 2   99.9359
      2 99.9359
      2 99.9359
14/05/2025 12:31:03.561 5   99.9401
      5 99.9401
      5 99.9401
14/05/2025 12:30:59.232 1   99.9699
      1 99.9699
      1 99.9699
14/05/2025 12:30:54.395 2   99.9699
      2 99.9699
      2 99.9699
14/05/2025 12:30:51.484 1   99.9619
      1 99.9619
      1 99.9619
14/05/2025 12:30:30.145 2   99.9679
      2 99.9679
      2 99.9679
14/05/2025 12:29:58.951 1   99.9699
      1 99.9699
      1 99.9699
14/05/2025 12:29:38.014 3   99.9401
      3 99.9401
      3 99.9401
14/05/2025 12:29:22.824 1   99.9639
      1 99.9639
      1 99.9639
14/05/2025 12:29:21.709 1   99.9639
      1 99.9639
      1 99.9639
14/05/2025 12:29:20.303 20   99.9261
      20 99.9261
      20 99.9261
14/05/2025 12:29:16.375 2   99.9619
      2 99.9619
      2 99.9619
14/05/2025 12:29:12.847 1   99.9619
      1 99.9619
      1 99.9619
14/05/2025 12:28:58.048 1   99.9639
      1 99.9639
      1 99.9639
14/05/2025 12:28:01.583 2   99.9819
      2 99.9819
      2 99.9819
14/05/2025 12:28:01.078 3   99.9819
      3 99.9819
      3 99.9819
14/05/2025 12:27:29.373 5   99.9481
      5 99.9481
      5 99.9481
14/05/2025 12:27:25.345 3   99.9779
      3 99.9779
      3 99.9779
14/05/2025 12:27:14.272 1   99.9779
      1 99.9779
      1 99.9779
14/05/2025 12:26:54.334 1   99.9719
      1 99.9719
      1 99.9719
14/05/2025 12:26:20.001 3   99.9899
      3 99.9899
      3 99.9899
14/05/2025 12:26:11.245 1   99.9899
      1 99.9899
      1 99.9899
14/05/2025 12:26:03.396 1   99.9959
      1 99.9959
      1 99.9959
14/05/2025 12:25:54.837 1   99.9939
      1 99.9939
      1 99.9939
14/05/2025 12:25:19.087 3   99.9481
      3 99.9481
      3 99.9481
14/05/2025 12:24:45.035 4   99.9559
      4 99.9559
      4 99.9559
14/05/2025 12:24:40.506 1   99.9559
      1 99.9559
      1 99.9559
14/05/2025 12:24:16.940 3   99.9619
      3 99.9619
      3 99.9619
14/05/2025 12:24:15.231 1   99.9619
      1 99.9619
      1 99.9619
14/05/2025 12:23:54.298 3   99.9281
      3 99.9281
      3 99.9281
14/05/2025 12:23:30.624 2   99.9579
      2 99.9579
      2 99.9579
14/05/2025 12:22:09.364 1   99.9299
      1 99.9299
      1 99.9299
14/05/2025 12:21:39.165 6   99.9219
      6 99.9219
      6 99.9219
14/05/2025 12:20:57.693 11   99.8879
      11 99.8879
      11 99.8879
14/05/2025 12:20:37.526 4   99.8699
      4 99.8699
      4 99.8699
14/05/2025 12:20:18.203 4   99.8281
      4 99.8281
      4 99.8281
14/05/2025 12:20:15.074 2   99.8499
      2 99.8499
      2 99.8499
14/05/2025 12:20:13.061 1   99.8499
      1 99.8499
      1 99.8499
14/05/2025 12:20:12.154 1   99.8499
      1 99.8499
      1 99.8499
14/05/2025 12:20:10.245 1   99.8499
      1 99.8499
      1 99.8499
14/05/2025 12:20:00.172 131   99.8499
      131 99.8499
      131 99.8499
14/05/2025 12:19:32.896 3   99.8481
      3 99.8481
      3 99.8481
14/05/2025 12:18:54.532 1   99.8479
      1 99.8479
      1 99.8479
14/05/2025 12:18:45.769 2   99.8379
      2 99.8379
      2 99.8379
14/05/2025 12:18:27.850 10   99.8199
      10 99.8199
      10 99.8199
14/05/2025 12:18:15.161 1   99.8179
      1 99.8179
      1 99.8179
14/05/2025 12:17:56.690 45   99.8199
      45 99.8199
      45 99.8199
14/05/2025 12:17:51.692 1   99.8319
      1 99.8319
      1 99.8319
14/05/2025 12:17:43.440 5   99.8319
      5 99.8319
      5 99.8319

       

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)

Trading hours
7:30AM ‘til 10PM