Tradegate Exchange

Vanguard S&P 500 UCITS ETF

5834

4822

99.7413

Date	Time	Volume	Order Volume	Price
12/05/2025	18:02:59.358	3		99.7413
			3	99.7413
			3	99.7413
12/05/2025	18:01:56.374	11		99.7255
			11	99.7255
			11	99.7255
12/05/2025	18:00:11.201	4		99.7102
			4	99.7102
			4	99.7102
12/05/2025	18:00:03.751	4		99.5476
			4	99.5476
			4	99.5476
12/05/2025	17:59:56.610	1		99.7291
			1	99.7291
			1	99.7291
12/05/2025	17:59:55.436	1		99.7226
			1	99.7226
			1	99.7226
12/05/2025	17:59:17.358	6		99.7252
			6	99.7252
			6	99.7252
12/05/2025	17:59:01.354	11		99.5832
			11	99.5832
			11	99.5832
12/05/2025	17:58:42.734	6		99.7432
			6	99.7432
			6	99.7432
12/05/2025	17:58:29.098	9		99.7779
			9	99.7779
			9	99.7779
12/05/2025	17:58:23.712	2		99.7945
			2	99.7945
			2	99.7945
12/05/2025	17:58:23.306	4		99.6349
			4	99.6349
			4	99.6349
12/05/2025	17:58:15.361	3		99.7866
			3	99.7866
			3	99.7866
12/05/2025	17:58:04.085	1		99.7603
			1	99.7603
			1	99.7603
12/05/2025	17:57:54.830	1		99.7749
			1	99.7749
			1	99.7749
12/05/2025	17:57:50.706	1		99.7688
			1	99.7688
			1	99.7688
12/05/2025	17:57:28.848	24		99.6034
			24	99.6034
			24	99.6034
12/05/2025	17:57:17.374	6		99.7873
			6	99.7873
			6	99.7873
12/05/2025	17:56:43.958	3		99.6145
			3	99.6145
			3	99.6145
12/05/2025	17:56:36.915	6		99.7694
			6	99.7694
			6	99.7694
12/05/2025	17:56:24.939	3		99.769
			3	99.769
			3	99.769
12/05/2025	17:55:54.145	3		99.6139
			3	99.6139
			3	99.6139
12/05/2025	17:55:52.540	2		99.7748
			2	99.7748
			2	99.7748
12/05/2025	17:55:45.389	15		99.7717
			15	99.7717
			15	99.7717
12/05/2025	17:55:24.054	2		99.8333
			2	99.8333
			2	99.8333
12/05/2025	17:54:58.300	3		99.7732
			3	99.7732
			3	99.7732
12/05/2025	17:54:35.055	7		99.7758
			7	99.7758
			7	99.7758
12/05/2025	17:54:21.370	1		99.7572
			1	99.7572
			1	99.7572
12/05/2025	17:53:55.907	1		99.7487
			1	99.7487
			1	99.7487
12/05/2025	17:53:54.800	41		99.7487
			41	99.7487
			41	99.7487
12/05/2025	17:53:25.517	3		99.5889
			3	99.5889
			3	99.5889
12/05/2025	17:52:56.234	9		99.7212
			9	99.7212
			9	99.7212
12/05/2025	17:52:20.806	2		99.7123
			2	99.7123
			2	99.7123
12/05/2025	17:52:07.223	1		99.7015
			1	99.7015
			1	99.7015
12/05/2025	17:51:56.862	1		99.5315
			1	99.5315
			1	99.5315
12/05/2025	17:51:50.016	2		99.6938
			2	99.6938
			2	99.6938
12/05/2025	17:51:46.892	6		99.5353
			6	99.5353
			6	99.5353
12/05/2025	17:51:46.488	5		99.5353
			5	99.5353
			5	99.5353
12/05/2025	17:51:37.536	1		99.7082
			1	99.7082
			1	99.7082
12/05/2025	17:51:25.558	5		99.7297
			5	99.7297
			5	99.7297
12/05/2025	17:50:59.400	1		99.7515
			1	99.7515
			1	99.7515
12/05/2025	17:50:56.482	5		99.7601
			5	99.7601
			5	99.7601
12/05/2025	17:50:08.374	1		99.7909
			1	99.7909
			1	99.7909
12/05/2025	17:49:14.032	2		99.7639
			2	99.7639
			2	99.7639
12/05/2025	17:49:02.152	4		99.7996
			4	99.7996
			4	99.7996
12/05/2025	17:48:33.745	1		99.6654
			1	99.6654
			1	99.6654
12/05/2025	17:48:31.369	1		99.8293
			1	99.8293
			1	99.8293
12/05/2025	17:47:48.002	5		99.6169
			5	99.6169
			5	99.6169
12/05/2025	17:47:23.553	2		99.7752
			2	99.7752
			2	99.7752
12/05/2025	17:47:16.007	1		99.7887
			1	99.7887
			1	99.7887
12/05/2025	17:47:02.729	1		99.7951
			1	99.7951
			1	99.7951
12/05/2025	17:47:01.327	6		99.7951
			6	99.7951
			6	99.7951
12/05/2025	17:46:43.614	8		99.7954
			8	99.7954
			8	99.7954
12/05/2025	17:46:37.985	31		99.7972
			31	99.7972
			31	99.7972
12/05/2025	17:46:20.879	7		99.8154
			7	99.8154
			7	99.8154
12/05/2025	17:45:28.290	4		99.6133
			4	99.6133
			4	99.6133
12/05/2025	17:45:18.811	10		99.7726
			10	99.7726
			10	99.7726
12/05/2025	17:45:05.634	1		99.7724
			1	99.7724
			1	99.7724
12/05/2025	17:44:56.772	1		99.7688
			1	99.7688
			1	99.7688
12/05/2025	17:44:54.257	1		99.7817
			1	99.7817
			1	99.7817
12/05/2025	17:44:43.694	1		99.7943
			1	99.7943
			1	99.7943
12/05/2025	17:44:29.102	150		99.6396
			150	99.6396
			150	99.6396
12/05/2025	17:44:27.495	1		99.7949
			1	99.7949
			1	99.7949
12/05/2025	17:44:17.234	1		99.8123
			1	99.8123
			1	99.8123
12/05/2025	17:44:11.498	6		99.8136
			6	99.8136
			6	99.8136
12/05/2025	17:43:52.982	6		99.6131
			6	99.6131
			6	99.6131
12/05/2025	17:43:25.413	1		99.7649
			1	99.7649
			1	99.7649
12/05/2025	17:43:20.584	11		99.7627
			11	99.7627
			11	99.7627
12/05/2025	17:43:17.166	3		99.7613
			3	99.7613
			3	99.7613
12/05/2025	17:43:01.070	1		99.7292
			1	99.7292
			1	99.7292
12/05/2025	17:42:30.479	1		99.721
			1	99.721
			1	99.721
12/05/2025	17:42:22.227	1		99.7219
			1	99.7219
			1	99.7219
12/05/2025	17:41:33.876	24		99.548
			24	99.548
			24	99.548
12/05/2025	17:40:59.225	6		99.7379
			6	99.7379
			6	99.7379
12/05/2025	17:40:44.532	5		99.581
			5	99.581
			5	99.581
12/05/2025	17:40:37.290	1		99.5992
			1	99.5992
			1	99.5992
12/05/2025	17:40:32.771	131		99.7494
			131	99.7494
			131	99.7494
12/05/2025	17:40:31.359	3		99.7562
			3	99.7562
			3	99.7562
12/05/2025	17:40:29.248	1		99.7424
			1	99.7424
			1	99.7424
12/05/2025	17:40:06.218	2		99.7542
			2	99.7542
			2	99.7542
12/05/2025	17:40:04.297	1		99.756
			1	99.756
			1	99.756
12/05/2025	17:40:04.199	1		99.756
			1	99.756
			1	99.756
12/05/2025	17:40:02.388	11		99.7591
			11	99.7591
			11	99.7591
12/05/2025	17:39:55.854	2		99.7751
			2	99.7751
			2	99.7751
12/05/2025	17:39:28.279	2		99.7712
			2	99.7712
			2	99.7712
12/05/2025	17:39:02.021	1		99.853
			1	99.853
			1	99.853
12/05/2025	17:38:21.386	10		99.6939
			10	99.6939
			10	99.6939
12/05/2025	17:37:40.134	5		99.6939
			5	99.6939
			5	99.6939
12/05/2025	17:37:33.921	6		99.8571
			6	99.8571
			6	99.8571
12/05/2025	17:37:01.248	1		99.851
			1	99.851
			1	99.851
12/05/2025	17:37:00.987	1		99.851
			1	99.851
			1	99.851
12/05/2025	17:36:48.923	4		99.8515
			4	99.8515
			4	99.8515
12/05/2025	17:36:24.259	11		99.8646
			11	99.8646
			11	99.8646
12/05/2025	17:35:43.827	17		99.6991
			17	99.6991
			17	99.6991
12/05/2025	17:35:11.846	1		99.8155
			1	99.8155
			1	99.8155
12/05/2025	17:34:59.233	3		99.8014
			3	99.8014
			3	99.8014
12/05/2025	17:34:41.746	3		99.8086
			3	99.8086
			3	99.8086
12/05/2025	17:34:11.760	2		99.6264
			2	99.6264
			2	99.6264
12/05/2025	17:34:11.663	25		99.7862
			25	99.7862
			25	99.7862
12/05/2025	17:33:45.812	15		99.6187
			15	99.6187
			15	99.6187
12/05/2025	17:33:29.484	1		99.8071
			1	99.8071
			1	99.8071
12/05/2025	17:32:47.839	3		99.6994
			3	99.6994
			3	99.6994
12/05/2025	17:32:14.517	3		99.8144
			1	99.8144
			2	99.8144
			3	99.8144
12/05/2025	17:31:52.062	1		99.8084
			1	99.8084
			1	99.8084
12/05/2025	17:31:29.919	4		99.6144
			4	99.6144
			2	99.6144
			2	99.6144
12/05/2025	17:30:54.559	11		99.6899
			11	99.6899
			11	99.6899
12/05/2025	17:30:43.794	5		99.6899
			5	99.6899
			5	99.6899
12/05/2025	17:30:39.874	4		99.7039
			4	99.7039
			4	99.7039
12/05/2025	17:30:13.733	225		99.6639
			225	99.6639
			225	99.6639
12/05/2025	17:30:10.096	6		99.6499
			6	99.6499
			6	99.6499
12/05/2025	17:29:58.731	3		99.6579
			3	99.6579
			3	99.6579
12/05/2025	17:29:38.110	3		99.6361
			3	99.6361
			3	99.6361
12/05/2025	17:29:14.682	2 000		99.6561
			2 000	99.6561
			2 000	99.6561
12/05/2025	17:29:08.927	2		99.6859
			2	99.6859
			2	99.6859
12/05/2025	17:29:07.926	12		99.6599
			12	99.6599
			12	99.6599
12/05/2025	17:29:03.389	3		99.6579
			3	99.6579
			3	99.6579
12/05/2025	17:28:58.769	2		99.6381
			2	99.6381
			2	99.6381
12/05/2025	17:28:39.658	3		99.6519
			3	99.6519
			3	99.6519
12/05/2025	17:28:21.246	1		99.6999
			1	99.6999
			1	99.6999
12/05/2025	17:28:02.723	5		99.6401
			5	99.6401
			5	99.6401
12/05/2025	17:27:53.067	7		99.6699
			7	99.6699
			7	99.6699
12/05/2025	17:27:40.686	2		99.6499
			2	99.6499
			2	99.6499
12/05/2025	17:27:30.225	1		99.6739
			1	99.6739
			1	99.6739
12/05/2025	17:27:26.616	10		99.6739
			10	99.6739
			10	99.6739
12/05/2025	17:27:25.600	1		99.6739
			1	99.6739
			1	99.6739
12/05/2025	17:26:53.602	1		99.6439
			1	99.6439
			1	99.6439
12/05/2025	17:25:57.950	1		99.5661
			1	99.5661
			1	99.5661
12/05/2025	17:25:32.180	1		99.6079
			1	99.6079
			1	99.6079
12/05/2025	17:25:04.578	4		99.6259
			4	99.6259
			4	99.6259
12/05/2025	17:25:02.064	11		99.6159
			11	99.6159
			11	99.6159
12/05/2025	17:24:47.875	3		99.5641
			3	99.5641
			3	99.5641
12/05/2025	17:24:41.541	3		99.6099
			3	99.6099
			3	99.6099
12/05/2025	17:24:38.618	6		99.6119
			6	99.6119
			6	99.6119
12/05/2025	17:23:40.836	1		99.5221
			1	99.5221
			1	99.5221
12/05/2025	17:23:33.832	2		99.5579
			2	99.5579
			2	99.5579
12/05/2025	17:23:33.389	2		99.5301
			2	99.5301
			2	99.5301
12/05/2025	17:23:10.245	4		99.5599
			4	99.5599
			4	99.5599
12/05/2025	17:22:53.431	11		99.5461
			11	99.5461
			11	99.5461
12/05/2025	17:22:36.124	6		99.5719
			6	99.5719
			6	99.5719
12/05/2025	17:22:29.683	1		99.5201
			1	99.5201
			1	99.5201
12/05/2025	17:22:27.372	4		99.5581
			4	99.5581
			4	99.5581
12/05/2025	17:22:12.177	6		99.5999
			6	99.5999
			6	99.5999
12/05/2025	17:22:05.438	1		99.6219
			1	99.6219
			1	99.6219
12/05/2025	17:21:47.328	1		99.6839
			1	99.6839
			1	99.6839
12/05/2025	17:21:36.255	1		99.6899
			1	99.6899
			1	99.6899
12/05/2025	17:21:30.821	1		99.6939
			1	99.6939
			1	99.6939
12/05/2025	17:21:29.814	23		99.6661
			23	99.6661
			23	99.6661
12/05/2025	17:21:12.199	5		99.6759
			5	99.6759
			5	99.6759
12/05/2025	17:20:59.926	5		99.6839
			5	99.6839
			5	99.6839
12/05/2025	17:20:51.979	3		99.6581
			3	99.6581
			3	99.6581
12/05/2025	17:20:31.721	1		99.6979
			1	99.6979
			1	99.6979
12/05/2025	17:20:23.082	5		99.7339
			5	99.7339
			5	99.7339
12/05/2025	17:19:29.539	6		99.7559
			6	99.7559
			6	99.7559
12/05/2025	17:19:15.263	1		99.7619
			1	99.7619
			1	99.7619
12/05/2025	17:19:05.808	2		99.7779
			2	99.7779
			2	99.7779
12/05/2025	17:18:23.854	1		99.6901
			1	99.6901
			1	99.6901
12/05/2025	17:18:22.241	8		99.6881
			8	99.6881
			8	99.6881
12/05/2025	17:17:49.245	3		99.7239
			3	99.7239
			3	99.7239
12/05/2025	17:17:42.697	3		99.6821
			3	99.6821
			3	99.6821
12/05/2025	17:17:26.704	2		99.7079
			2	99.7079
			2	99.7079
12/05/2025	17:17:20.067	6		99.7159
			6	99.7159
			6	99.7159
12/05/2025	17:17:10.310	1		99.70
			1	99.70
			1	99.70
12/05/2025	17:17:09.203	1		99.7119
			1	99.7119
			1	99.7119
12/05/2025	17:17:02.966	1		99.7179
			1	99.7179
			1	99.7179
12/05/2025	17:16:54.821	2		99.7199
			2	99.7199
			2	99.7199
12/05/2025	17:16:08.945	6		99.7141
			6	99.7141
			6	99.7141
12/05/2025	17:15:30.718	2		99.7519
			2	99.7519
			2	99.7519
12/05/2025	17:15:29.314	3		99.7559
			3	99.7559
			3	99.7559
12/05/2025	17:15:22.274	2		99.7679
			2	99.7679
			2	99.7679
12/05/2025	17:15:20.661	2		99.7699
			2	99.7699
			2	99.7699
12/05/2025	17:15:08.086	12		99.7679
			12	99.7679
			12	99.7679
12/05/2025	17:15:05.264	1		99.7259
			1	99.7259
			1	99.7259
12/05/2025	17:14:47.550	1		99.7219
			1	99.7219
			1	99.7219
12/05/2025	17:14:41.815	3		99.7319
			3	99.7319
			3	99.7319
12/05/2025	17:14:34.374	3		99.7061
			3	99.7061
			3	99.7061
12/05/2025	17:14:19.185	1		99.7539
			1	99.7539
			1	99.7539
12/05/2025	17:14:15.696	19		99.7181
			19	99.7181
			19	99.7181
12/05/2025	17:14:09.969	50		99.7619
			50	99.7619
			50	99.7619
12/05/2025	17:14:00.780	1		99.7719
			1	99.7719
			1	99.7719
12/05/2025	17:13:31.405	11		99.7599
			11	99.7599
			11	99.7599
12/05/2025	17:12:55.698	6		99.7579
			6	99.7579
			6	99.7579
12/05/2025	17:12:20.364	2 000		99.68
			2 000	99.68
			2 000	99.68
12/05/2025	17:12:15.553	13		99.6899
			13	99.6899
			13	99.6899
12/05/2025	17:12:01.961	1		99.7079
			1	99.7079
			1	99.7079
12/05/2025	17:11:22.633	3		99.6881
			3	99.6881
			3	99.6881
12/05/2025	17:11:18.007	2		99.6919
			2	99.6919
			2	99.6919
12/05/2025	17:11:13.182	3		99.6959
			3	99.6959
			3	99.6959
12/05/2025	17:11:04.837	5		99.7379
			5	99.7379
			5	99.7379
12/05/2025	17:10:40.084	11		99.7039
			11	99.7039
			11	99.7039
12/05/2025	17:10:38.780	1		99.6519
			1	99.6519
			1	99.6519
12/05/2025	17:10:32.842	4		99.6361
			4	99.6361
			4	99.6361
12/05/2025	17:09:55.718	2		99.6599
			2	99.6599
			2	99.6599
12/05/2025	17:09:41.863	2		99.6619
			2	99.6619
			2	99.6619
12/05/2025	17:09:40.924	1		99.6639
			1	99.6639
			1	99.6639
12/05/2025	17:09:34.303	6		99.6799
			6	99.6799
			6	99.6799
12/05/2025	17:09:03.386	2		99.7159
			2	99.7159
			2	99.7159
12/05/2025	17:08:14.989	2		99.6421
			2	99.6421
			2	99.6421
12/05/2025	17:07:53.965	267		99.6641
			267	99.6641
			267	99.6641
12/05/2025	17:07:31.829	1		99.6961
			1	99.6961
			1	99.6961
12/05/2025	17:07:04.146	6		99.6779
			6	99.6779
			6	99.6779
12/05/2025	17:07:03.642	11		99.6341
			11	99.6341
			11	99.6341
12/05/2025	17:06:49.764	498		99.6659
			498	99.6659
			498	99.6659
12/05/2025	17:05:52.615	5		99.7339
			5	99.7339
			5	99.7339
12/05/2025	17:05:23.846	6		99.7739
			6	99.7739
			6	99.7739
12/05/2025	17:04:44.304	22		99.8259
			22	99.8259
			22	99.8259
12/05/2025	17:04:23.196	1		99.7919
			1	99.7919
			1	99.7919
12/05/2025	17:04:05.889	6		99.7501
			6	99.7501
			6	99.7501
12/05/2025	17:04:01.565	5		99.7859
			5	99.7859
			5	99.7859
12/05/2025	17:03:51.004	2		99.7939
			2	99.7939
			2	99.7939
12/05/2025	17:03:49.095	1		99.7919
			1	99.7919
			1	99.7919
12/05/2025	17:03:40.240	21		99.7999
			21	99.7999
			21	99.7999
12/05/2025	17:03:29.783	16		99.7719
			16	99.7719
			16	99.7719
12/05/2025	17:02:55.964	1		99.7659
			1	99.7659
			1	99.7659
12/05/2025	17:02:55.666	1		99.7659
			1	99.7659
			1	99.7659
12/05/2025	17:02:08.169	1		99.7859
			1	99.7859
			1	99.7859
12/05/2025	17:02:06.259	3		99.7839
			3	99.7839
			3	99.7839
12/05/2025	17:01:19.392	6		99.7561
			6	99.7561
			6	99.7561
12/05/2025	17:01:12.351	1		99.7939
			1	99.7939
			1	99.7939
12/05/2025	17:01:00.684	1		99.7899
			1	99.7899
			1	99.7899
12/05/2025	17:00:55.658	3		99.7321
			3	99.7321
			3	99.7321
12/05/2025	17:00:28.890	2		99.8379
			2	99.8379
			2	99.8379
12/05/2025	17:00:27.482	5		99.7721
			5	99.7721
			5	99.7721
12/05/2025	16:59:58.819	1		99.7519
			1	99.7519
			1	99.7519
12/05/2025	16:59:56.105	11		99.7519
			11	99.7519
			11	99.7519
12/05/2025	16:59:04.497	16		99.7939
			16	99.7939
			16	99.7939
12/05/2025	16:59:04.099	7		99.7939
			7	99.7939
			7	99.7939
12/05/2025	16:58:58.464	2		99.7939
			2	99.7939
			2	99.7939
12/05/2025	16:58:33.411	3		99.7761
			3	99.7761
			1	99.7761
			2	99.7761
12/05/2025	16:58:22.646	2		99.8459
			2	99.8459
			2	99.8459
12/05/2025	16:58:11.988	1		99.8459
			1	99.8459
			1	99.8459
12/05/2025	16:57:53.628	2		99.8759
			2	99.8759
			2	99.8759
12/05/2025	16:57:34.064	5		99.8719
			5	99.8719
			5	99.8719
12/05/2025	16:57:23.910	3		99.8579
			3	99.8579
			3	99.8579
12/05/2025	16:57:06.609	2		99.9039
			2	99.9039
			2	99.9039
12/05/2025	16:56:45.082	2		99.8899
			2	99.8899
			2	99.8899
12/05/2025	16:56:44.490	40		99.8899
			40	99.8899
			40	99.8899
12/05/2025	16:56:38.949	1		99.8859
			1	99.8859
			1	99.8859
12/05/2025	16:55:41.393	4		99.8699
			4	99.8699
			4	99.8699
12/05/2025	16:55:28.320	11		99.8981
			11	99.8981
			11	99.8981
12/05/2025	16:55:23.086	8		99.9579
			8	99.9579
			8	99.9579
12/05/2025	16:55:05.681	3		99.9241
			3	99.9241
			3	99.9241
12/05/2025	16:55:03.668	72		99.9281
			72	99.9281
			72	99.9281
12/05/2025	16:54:56.424	3		99.9599
			3	99.9599
			3	99.9599
12/05/2025	16:54:48.073	2		99.9539
			2	99.9539
			2	99.9539
12/05/2025	16:54:38.853	450		99.9599
			450	99.9599
			450	99.9599
12/05/2025	16:54:04.606	1		99.9359
			1	99.9359
			1	99.9359
12/05/2025	16:53:42.871	15		99.8919
			15	99.8919
			15	99.8919
12/05/2025	16:53:40.160	5		99.8779
			5	99.8779
			5	99.8779
12/05/2025	16:53:35.832	4		99.8739
			4	99.8739
			4	99.8739
12/05/2025	16:53:24.463	3		99.8261
			3	99.8261
			3	99.8261
12/05/2025	16:53:15.101	6		99.8559
			6	99.8559
			6	99.8559
12/05/2025	16:53:06.237	1		99.8459
			1	99.8459
			1	99.8459
12/05/2025	16:52:45.911	2		99.8679
			2	99.8679
			2	99.8679
12/05/2025	16:52:16.224	3		99.8319
			3	99.8319
			3	99.8319
12/05/2025	16:51:48.977	1		99.7801
			1	99.7801
			1	99.7801
12/05/2025	16:51:41.823	5		99.7859
			5	99.7859
			5	99.7859
12/05/2025	16:51:10.736	7		99.8039
			7	99.8039
			7	99.8039
12/05/2025	16:50:43.478	20		99.7361
			20	99.7361
			20	99.7361
12/05/2025	16:50:18.233	1		99.7999
			1	99.7999
			1	99.7999
12/05/2025	16:49:56.119	66		99.7061
			66	99.7061
			66	99.7061
12/05/2025	16:49:13.261	7		99.7041
			7	99.7041
			7	99.7041
12/05/2025	16:49:06.517	8		99.6541
			8	99.6541
			8	99.6541
12/05/2025	16:49:02.189	35		99.7079
			35	99.7079
			35	99.7079
12/05/2025	16:48:23.770	2		99.7339
			2	99.7339
			2	99.7339
12/05/2025	16:47:02.308	3		99.7499
			3	99.7499
			3	99.7499
12/05/2025	16:46:52.254	3		99.7121
			3	99.7121
			3	99.7121
12/05/2025	16:46:25.201	2		99.7141
			2	99.7141
			2	99.7141
12/05/2025	16:46:18.260	2		99.7719
			2	99.7719
			2	99.7719
12/05/2025	16:46:15.306	10		99.7041
			10	99.7041
			10	99.7041
12/05/2025	16:46:15.249	4		99.7041
			4	99.7041
			4	99.7041
12/05/2025	16:46:06.092	7		99.7419
			7	99.7419
			7	99.7419
12/05/2025	16:46:04.479	1		99.7419
			1	99.7419
			1	99.7419
12/05/2025	16:46:03.574	1		99.7419
			1	99.7419
			1	99.7419
12/05/2025	16:45:32.888	5		99.6601
			5	99.6601
			5	99.6601
12/05/2025	16:45:32.486	1		99.6939
			1	99.6939
			1	99.6939
12/05/2025	16:45:23.029	3		99.6859
			3	99.6859
			3	99.6859
12/05/2025	16:45:06.028	31		99.6839
			31	99.6839
			31	99.6839
12/05/2025	16:45:00.705	88		99.6321
			88	99.6321
			88	99.6321
12/05/2025	16:44:26.505	5		99.5821
			5	99.5821
			5	99.5821
12/05/2025	16:44:23.891	2		99.6239
			2	99.6239
			2	99.6239
12/05/2025	16:44:01.969	2		99.5941
			2	99.5941
			2	99.5941
12/05/2025	16:43:55.023	5		99.6239
			5	99.6239
			5	99.6239
12/05/2025	16:43:49.093	11		99.5741
			11	99.5741
			11	99.5741
12/05/2025	16:43:34.207	1		99.6059
			1	99.6059
			1	99.6059
12/05/2025	16:43:25.825	15		99.6119
			15	99.6119
			15	99.6119
12/05/2025	16:43:04.620	3		99.5881
			3	99.5881
			3	99.5881
12/05/2025	16:42:42.992	6		99.6779
			6	99.6779
			6	99.6779
12/05/2025	16:42:13.317	3		99.5641
			3	99.5641
			3	99.5641
12/05/2025	16:42:03.961	3		99.5979
			3	99.5979
			3	99.5979
12/05/2025	16:41:56.017	2		99.5739
			2	99.5739
			2	99.5739
12/05/2025	16:41:44.757	4		99.5839
			4	99.5839
			4	99.5839
12/05/2025	16:41:39.729	6		99.5839
			6	99.5839
			6	99.5839
12/05/2025	16:41:25.949	4		99.4921
			4	99.4921
			4	99.4921
12/05/2025	16:41:01.908	1		99.5079
			1	99.5079
			1	99.5079
12/05/2025	16:40:33.347	6		99.4141
			6	99.4141
			6	99.4141
12/05/2025	16:40:15.245	1		99.4579
			1	99.4579
			1	99.4579
12/05/2025	16:40:04.177	1		99.4639
			1	99.4639
			1	99.4639
12/05/2025	16:39:58.950	6		99.4679
			6	99.4679
			6	99.4679
12/05/2025	16:39:45.878	1		99.4279
			1	99.4279
			1	99.4279
12/05/2025	16:39:33.218	2		99.4339
			2	99.4339
			2	99.4339
12/05/2025	16:39:29.892	3		99.4339
			3	99.4339
			3	99.4339
12/05/2025	16:38:46.527	1		99.3159
			1	99.3159
			1	99.3159
12/05/2025	16:38:09.209	5		99.3219
			5	99.3219
			5	99.3219
12/05/2025	16:38:08.404	5		99.2861
			5	99.2861
			5	99.2861
12/05/2025	16:38:05.688	1		99.3779
			1	99.3779
			1	99.3779
12/05/2025	16:37:57.642	1		99.3439
			1	99.3439
			1	99.3439
12/05/2025	16:37:57.441	1		99.3439
			1	99.3439
			1	99.3439
12/05/2025	16:37:56.335	3		99.3439
			3	99.3439
			3	99.3439
12/05/2025	16:37:30.180	9		99.3541
			9	99.3541
			9	99.3541
12/05/2025	16:37:09.265	3		99.4219
			3	99.4219
			3	99.4219
12/05/2025	16:36:52.765	3		99.4179
			3	99.4179
			3	99.4179
12/05/2025	16:36:31.239	3		99.3961
			3	99.3961
			3	99.3961
12/05/2025	16:36:21.284	2		99.4759
			2	99.4759
			2	99.4759
12/05/2025	16:36:19.272	2		99.4499
			2	99.4499
			2	99.4499
12/05/2025	16:36:17.466	2		99.4499
			2	99.4499
			2	99.4499
12/05/2025	16:35:40.547	5		99.3861
			5	99.3861
			5	99.3861
12/05/2025	16:35:40.144	14		99.3881
			14	99.3881
			14	99.3881
12/05/2025	16:35:21.743	1		99.3959
			1	99.3959
			1	99.3959
12/05/2025	16:35:11.885	1		99.4419
			1	99.4419
			1	99.4419
12/05/2025	16:35:10.375	3		99.4399
			3	99.4399
			3	99.4399
12/05/2025	16:35:08.467	3		99.4379
			3	99.4379
			3	99.4379
12/05/2025	16:34:52.977	1		99.4579
			1	99.4579
			1	99.4579
12/05/2025	16:34:52.172	1		99.4819
			1	99.4819
			1	99.4819
12/05/2025	16:34:48.849	5		99.4121
			5	99.4121
			5	99.4121
12/05/2025	16:34:39.796	1		99.4819
			1	99.4819
			1	99.4819
12/05/2025	16:34:38.792	7		99.4819
			7	99.4819
			7	99.4819
12/05/2025	16:34:31.140	1		99.4819
			1	99.4819
			1	99.4819
12/05/2025	16:34:30.843	3		99.4819
			3	99.4819
			3	99.4819
12/05/2025	16:34:16.862	5		99.4699
			5	99.4699
			5	99.4699
12/05/2025	16:34:16.261	1		99.4819
			1	99.4819
			1	99.4819
12/05/2025	16:34:06.303	1		99.5039
			1	99.5039
			1	99.5039
12/05/2025	16:34:00.773	8		99.5599
			8	99.5599
			8	99.5599
12/05/2025	16:33:59.467	4		99.5021
			4	99.5021
			4	99.5021

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: 99.59 / Ask: 99.7496
Volume: 66 460
+4.00%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:03:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice