Tradegate Exchange

Vanguard S&P 500 UCITS ETF

6045

5030

100,1807

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	18:54:08,123	3		100,1807
			3	100,1807
			3	100,1807
12/05/2025	18:54:04,093	2		100,168
			2	100,168
			2	100,168
12/05/2025	18:53:57,257	1		100,3212
			1	100,3212
			1	100,3212
12/05/2025	18:53:46,292	1		100,1758
			1	100,1758
			1	100,1758
12/05/2025	18:53:04,033	1		100,3046
			1	100,3046
			1	100,3046
12/05/2025	18:52:43,706	1		100,3109
			1	100,3109
			1	100,3109
12/05/2025	18:52:30,415	1		100,2798
			1	100,2798
			1	100,2798
12/05/2025	18:52:26,286	1		100,2787
			1	100,2787
			1	100,2787
12/05/2025	18:52:02,746	2		100,2834
			2	100,2834
			2	100,2834
12/05/2025	18:51:48,657	2		100,2757
			2	100,2757
			2	100,2757
12/05/2025	18:51:31,857	1		100,2874
			1	100,2874
			1	100,2874
12/05/2025	18:50:58,859	1		100,2836
			1	100,2836
			1	100,2836
12/05/2025	18:50:50,402	1		100,278
			1	100,278
			1	100,278
12/05/2025	18:50:11,864	3		100,1275
			3	100,1275
			3	100,1275
12/05/2025	18:49:52,238	3		100,112
			3	100,112
			3	100,112
12/05/2025	18:49:08,468	1		100,2693
			1	100,2693
			1	100,2693
12/05/2025	18:49:03,031	10		100,2773
			10	100,2773
			10	100,2773
12/05/2025	18:48:57,097	2		100,1147
			2	100,1147
			2	100,1147
12/05/2025	18:48:52,578	2		100,2656
			2	100,2656
			2	100,2656
12/05/2025	18:48:42,614	1		100,278
			1	100,278
			1	100,278
12/05/2025	18:48:35,267	1		100,2726
			1	100,2726
			1	100,2726
12/05/2025	18:48:30,941	5		100,2708
			5	100,2708
			5	100,2708
12/05/2025	18:48:13,904	2		100,2622
			2	100,2622
			2	100,2622
12/05/2025	18:48:13,843	1		100,2622
			1	100,2622
			1	100,2622
12/05/2025	18:47:49,577	39		100,1042
			39	100,1042
			39	100,1042
12/05/2025	18:47:45,855	1		100,0907
			1	100,0907
			1	100,0907
12/05/2025	18:47:33,174	4		100,0725
			4	100,0725
			4	100,0725
12/05/2025	18:47:32,676	1		100,2329
			1	100,2329
			1	100,2329
12/05/2025	18:47:05,398	3		100,2029
			3	100,2029
			3	100,2029
12/05/2025	18:47:03,385	2		100,0436
			2	100,0436
			2	100,0436
12/05/2025	18:46:57,649	1		100,2072
			1	100,2072
			1	100,2072
12/05/2025	18:46:13,879	16		99,9642
			16	99,9642
			16	99,9642
12/05/2025	18:45:46,714	3		99,9678
			3	99,9678
			3	99,9678
12/05/2025	18:45:22,255	1		100,115
			1	100,115
			1	100,115
12/05/2025	18:45:12,494	4		99,9543
			4	99,9543
			4	99,9543
12/05/2025	18:45:02,832	2		100,1213
			2	100,1213
			2	100,1213
12/05/2025	18:44:50,253	1		100,117
			1	100,117
			1	100,117
12/05/2025	18:44:19,256	1		100,09
			1	100,09
			1	100,09
12/05/2025	18:44:18,954	2		100,09
			2	100,09
			2	100,09
12/05/2025	18:44:14,428	5		99,9276
			5	99,9276
			5	99,9276
12/05/2025	18:44:14,033	10		99,9276
			10	99,9276
			10	99,9276
12/05/2025	18:44:06,879	2		100,0986
			2	100,0986
			2	100,0986
12/05/2025	18:44:03,456	1		100,0825
			1	100,0825
			1	100,0825
12/05/2025	18:43:54,697	1		100,0907
			1	100,0907
			1	100,0907
12/05/2025	18:43:49,766	3		100,0841
			3	100,0841
			3	100,0841
12/05/2025	18:43:44,031	2		99,9277
			2	99,9277
			2	99,9277
12/05/2025	18:43:28,331	1		100,09
			1	100,09
			1	100,09
12/05/2025	18:43:06,815	3		100,0911
			3	100,0911
			3	100,0911
12/05/2025	18:43:05,689	1		99,9309
			1	99,9309
			1	99,9309
12/05/2025	18:43:00,452	1		100,0824
			1	100,0824
			1	100,0824
12/05/2025	18:42:11,844	1		100,1164
			1	100,1164
			1	100,1164
12/05/2025	18:42:06,003	113		99,9576
			113	99,9576
			113	99,9576
12/05/2025	18:42:04,291	1		99,9619
			1	99,9619
			1	99,9619
12/05/2025	18:41:49,204	2		100,1061
			2	100,1061
			2	100,1061
12/05/2025	18:41:25,241	1		100,1162
			1	100,1162
			1	100,1162
12/05/2025	18:41:04,237	50		99,9476
			50	99,9476
			50	99,9476
12/05/2025	18:40:44,778	4		99,9384
			4	99,9384
			4	99,9384
12/05/2025	18:40:38,443	2		100,099
			2	100,099
			2	100,099
12/05/2025	18:40:22,339	2		100,0875
			2	100,0875
			2	100,0875
12/05/2025	18:40:18,212	18		100,0884
			18	100,0884
			18	100,0884
12/05/2025	18:40:15,196	2		100,0755
			2	100,0755
			2	100,0755
12/05/2025	18:40:04,084	21		100,0719
			21	100,0719
			21	100,0719
12/05/2025	18:38:42,102	5		99,9624
			5	99,9624
			5	99,9624
12/05/2025	18:38:33,155	1		100,1199
			1	100,1199
			1	100,1199
12/05/2025	18:38:26,423	1		100,1295
			1	100,1295
			1	100,1295
12/05/2025	18:38:23,200	1		100,1273
			1	100,1273
			1	100,1273
12/05/2025	18:38:02,729	85		100,1226
			85	100,1226
			85	100,1226
12/05/2025	18:38:02,667	1		100,1226
			1	100,1226
			1	100,1226
12/05/2025	18:37:59,440	28		100,1129
			28	100,1129
			28	100,1129
12/05/2025	18:37:52,998	1		100,1129
			1	100,1129
			1	100,1129
12/05/2025	18:37:10,636	4		100,076
			4	100,076
			4	100,076
12/05/2025	18:36:54,834	3		100,0902
			3	100,0902
			3	100,0902
12/05/2025	18:36:44,472	223		99,9133
			223	99,9133
			223	99,9133
12/05/2025	18:36:27,771	40		100,0859
			40	100,0859
			40	100,0859
12/05/2025	18:36:27,269	5		100,0859
			5	100,0859
			5	100,0859
12/05/2025	18:35:27,804	6		99,9166
			6	99,9166
			6	99,9166
12/05/2025	18:35:16,132	12		99,9173
			12	99,9173
			12	99,9173
12/05/2025	18:35:14,824	2		100,073
			2	100,073
			2	100,073
12/05/2025	18:35:07,074	1		100,0728
			1	100,0728
			1	100,0728
12/05/2025	18:35:06,770	4		100,0728
			4	100,0728
			4	100,0728
12/05/2025	18:35:05,668	1		100,0732
			1	100,0732
			1	100,0732
12/05/2025	18:34:11,032	1		100,0776
			1	100,0776
			1	100,0776
12/05/2025	18:33:58,754	1		100,0799
			1	100,0799
			1	100,0799
12/05/2025	18:33:52,517	3		99,9279
			3	99,9279
			3	99,9279
12/05/2025	18:33:46,180	5		99,9409
			5	99,9409
			5	99,9409
12/05/2025	18:33:31,280	3		100,0775
			3	100,0775
			3	100,0775
12/05/2025	18:33:23,632	1		100,0579
			1	100,0579
			1	100,0579
12/05/2025	18:32:50,924	2		100,0555
			2	100,0555
			2	100,0555
12/05/2025	18:32:49,616	2		100,0532
			2	100,0532
			2	100,0532
12/05/2025	18:32:47,411	1		100,0465
			1	100,0465
			1	100,0465
12/05/2025	18:32:44,285	1		100,046
			1	100,046
			1	100,046
12/05/2025	18:32:27,278	3		100,0478
			3	100,0478
			3	100,0478
12/05/2025	18:32:16,204	3		99,8794
			3	99,8794
			3	99,8794
12/05/2025	18:32:06,544	1		100,0321
			1	100,0321
			1	100,0321
12/05/2025	18:31:57,082	1		100,0341
			1	100,0341
			1	100,0341
12/05/2025	18:31:41,588	10		100,025
			10	100,025
			10	100,025
12/05/2025	18:31:39,480	1		100,0223
			1	100,0223
			1	100,0223
12/05/2025	18:31:19,045	1		100,0305
			1	100,0305
			1	100,0305
12/05/2025	18:30:47,146	1		100,0303
			1	100,0303
			1	100,0303
12/05/2025	18:30:42,719	15		99,8684
			15	99,8684
			15	99,8684
12/05/2025	18:30:26,624	1		100,0133
			1	100,0133
			1	100,0133
12/05/2025	18:30:01,672	76		100,0061
			76	100,0061
			76	100,0061
12/05/2025	18:29:49,093	1		100,0118
			1	100,0118
			1	100,0118
12/05/2025	18:29:36,623	3		100,0341
			3	100,0341
			3	100,0341
12/05/2025	18:29:30,282	2		100,0375
			2	100,0375
			2	100,0375
12/05/2025	18:29:30,075	1		100,0375
			1	100,0375
			1	100,0375
12/05/2025	18:28:49,726	3		100,047
			3	100,047
			3	100,047
12/05/2025	18:28:27,290	1		100,0436
			1	100,0436
			1	100,0436
12/05/2025	18:28:14,716	5		99,8729
			5	99,8729
			5	99,8729
12/05/2025	18:27:53,776	2		100,0351
			2	100,0351
			2	100,0351
12/05/2025	18:27:41,907	1		100,0227
			1	100,0227
			1	100,0227
12/05/2025	18:27:24,807	1		100,0352
			1	100,0352
			1	100,0352
12/05/2025	18:27:13,447	1		100,0419
			1	100,0419
			1	100,0419
12/05/2025	18:26:48,892	1		100,0392
			1	100,0392
			1	100,0392
12/05/2025	18:26:47,683	11		100,0349
			11	100,0349
			11	100,0349
12/05/2025	18:26:45,369	2		100,032
			2	100,032
			2	100,032
12/05/2025	18:26:44,564	3		100,0297
			3	100,0297
			3	100,0297
12/05/2025	18:26:32,183	1		100,0065
			1	100,0065
			1	100,0065
12/05/2025	18:26:09,550	3		100,0543
			3	100,0543
			3	100,0543
12/05/2025	18:25:47,220	3		99,8801
			3	99,8801
			3	99,8801
12/05/2025	18:25:46,211	1		99,8794
			1	99,8794
			1	99,8794
12/05/2025	18:25:16,625	200		100,0274
			200	100,0274
			15	100,0274
			180	100,0274
			5	100,0274
12/05/2025	18:25:10,687	1		100,0215
			1	100,0215
			1	100,0215
12/05/2025	18:25:04,251	10		99,8655
			9	99,8655
			10	99,8655
			1	99,8655
12/05/2025	18:24:51,275	2		100,0258
			2	100,0258
			2	100,0258
12/05/2025	18:24:30,145	3		100,0223
			3	100,0223
			3	100,0223
12/05/2025	18:24:03,179	1		100,0182
			1	100,0182
			1	100,0182
12/05/2025	18:23:53,016	1		99,8515
			1	99,8515
			1	99,8515
12/05/2025	18:23:51,307	217		99,8495
			217	99,8495
			217	99,8495
12/05/2025	18:23:21,214	6		100,0031
			6	100,0031
			6	100,0031
12/05/2025	18:23:20,510	6		99,9971
			6	99,9971
			6	99,9971
12/05/2025	18:23:16,283	5		99,8328
			5	99,8328
			5	99,8328
12/05/2025	18:23:12,965	1		99,9977
			1	99,9977
			1	99,9977
12/05/2025	18:22:43,878	6		99,9914
			6	99,9914
			6	99,9914
12/05/2025	18:22:33,857	2		100,003
			2	100,003
			2	100,003
12/05/2025	18:20:56,013	3		99,9407
			3	99,9407
			3	99,9407
12/05/2025	18:20:37,673	1		99,9079
			1	99,9079
			1	99,9079
12/05/2025	18:20:17,820	1		99,8851
			1	99,8851
			1	99,8851
12/05/2025	18:20:12,208	1		99,7481
			1	99,7481
			1	99,7481
12/05/2025	18:19:30,741	1		99,8856
			1	99,8856
			1	99,8856
12/05/2025	18:19:18,971	5		99,7397
			5	99,7397
			5	99,7397
12/05/2025	18:19:02,061	3		99,9489
			3	99,9489
			3	99,9489
12/05/2025	18:19:00,246	2		99,9446
			2	99,9446
			2	99,9446
12/05/2025	18:18:58,738	1		99,9414
			1	99,9414
			1	99,9414
12/05/2025	18:18:51,891	1		99,9376
			1	99,9376
			1	99,9376
12/05/2025	18:18:50,683	2		99,9295
			2	99,9295
			2	99,9295
12/05/2025	18:18:45,957	8		99,8005
			8	99,8005
			8	99,8005
12/05/2025	18:18:19,143	5		99,9414
			5	99,9414
			5	99,9414
12/05/2025	18:18:18,583	11		99,7816
			11	99,7816
			11	99,7816
12/05/2025	18:18:14,697	167		99,775
			167	99,775
			167	99,775
12/05/2025	18:18:06,303	1		99,9209
			1	99,9209
			1	99,9209
12/05/2025	18:18:02,279	3		99,9198
			3	99,9198
			3	99,9198
12/05/2025	18:18:00,164	1		99,9156
			1	99,9156
			1	99,9156
12/05/2025	18:17:45,577	3		99,9151
			3	99,9151
			3	99,9151
12/05/2025	18:17:31,186	21		99,9149
			21	99,9149
			21	99,9149
12/05/2025	18:16:55,248	6		99,7508
			6	99,7508
			6	99,7508
12/05/2025	18:16:52,331	2		99,9035
			2	99,9035
			2	99,9035
12/05/2025	18:16:51,225	1		99,7403
			1	99,7403
			1	99,7403
12/05/2025	18:16:48,509	2		99,9026
			2	99,9026
			2	99,9026
12/05/2025	18:16:45,690	10		99,895
			10	99,895
			10	99,895
12/05/2025	18:16:40,557	5		99,8951
			5	99,8951
			5	99,8951
12/05/2025	18:16:34,029	1		99,9059
			1	99,9059
			1	99,9059
12/05/2025	18:16:25,266	1		99,91
			1	99,91
			1	99,91
12/05/2025	18:16:12,982	1		99,9095
			1	99,9095
			1	99,9095
12/05/2025	18:15:26,394	1		99,859
			1	99,859
			1	99,859
12/05/2025	18:15:16,733	1		99,8722
			1	99,8722
			1	99,8722
12/05/2025	18:15:00,729	1		99,8808
			1	99,8808
			1	99,8808
12/05/2025	18:14:34,566	3		99,7149
			3	99,7149
			3	99,7149
12/05/2025	18:14:20,684	5		99,87
			5	99,87
			5	99,87
12/05/2025	18:14:14,346	2		99,8676
			2	99,8676
			2	99,8676
12/05/2025	18:14:09,821	3		99,874
			3	99,874
			3	99,874
12/05/2025	18:13:16,800	1		99,8348
			1	99,8348
			1	99,8348
12/05/2025	18:12:56,781	16		99,6682
			16	99,6682
			16	99,6682
12/05/2025	18:12:35,964	1		99,8223
			1	99,8223
			1	99,8223
12/05/2025	18:12:14,823	4		99,6793
			4	99,6793
			4	99,6793
12/05/2025	18:11:57,104	11		99,8182
			11	99,8182
			11	99,8182
12/05/2025	18:11:29,030	1		99,8094
			1	99,8094
			1	99,8094
12/05/2025	18:11:27,422	6		99,8103
			6	99,8103
			6	99,8103
12/05/2025	18:11:23,300	2		99,825
			2	99,825
			2	99,825
12/05/2025	18:10:48,890	3		99,8438
			3	99,8438
			3	99,8438
12/05/2025	18:10:35,734	1		99,8571
			1	99,8571
			1	99,8571
12/05/2025	18:10:21,725	4		99,8566
			4	99,8566
			4	99,8566
12/05/2025	18:10:09,850	2		99,842
			2	99,842
			2	99,842
12/05/2025	18:10:08,942	2		99,8433
			2	99,8433
			2	99,8433
12/05/2025	18:10:03,500	4		99,8429
			4	99,8429
			4	99,8429
12/05/2025	18:09:57,164	1		99,6846
			1	99,6846
			1	99,6846
12/05/2025	18:09:46,397	1		99,8393
			1	99,8393
			1	99,8393
12/05/2025	18:08:52,964	2		99,8299
			2	99,8299
			2	99,8299
12/05/2025	18:08:32,632	1		99,8231
			1	99,8231
			1	99,8231
12/05/2025	18:08:32,132	1		99,6734
			1	99,6734
			1	99,6734
12/05/2025	18:08:08,694	1		99,6705
			1	99,6705
			1	99,6705
12/05/2025	18:08:07,474	3		99,6705
			3	99,6705
			3	99,6705
12/05/2025	18:07:42,421	1		99,817
			1	99,817
			1	99,817
12/05/2025	18:07:08,123	2		99,8099
			2	99,8099
			2	99,8099
12/05/2025	18:06:08,750	31		99,795
			31	99,795
			31	99,795
12/05/2025	18:05:40,568	1		99,8018
			1	99,8018
			1	99,8018
12/05/2025	18:04:59,097	11		99,6001
			11	99,6001
			11	99,6001
12/05/2025	18:04:58,090	4		99,7541
			4	99,7541
			4	99,7541
12/05/2025	18:04:57,786	4		99,7541
			4	99,7541
			4	99,7541
12/05/2025	18:04:50,944	17		99,7541
			17	99,7541
			17	99,7541
12/05/2025	18:04:50,241	5		99,5992
			5	99,5992
			5	99,5992
12/05/2025	18:04:39,571	1		99,7698
			1	99,7698
			1	99,7698
12/05/2025	18:04:32,627	1		99,7567
			1	99,7567
			1	99,7567
12/05/2025	18:04:02,034	3		99,5625
			3	99,5625
			3	99,5625
12/05/2025	18:03:58,217	1		99,7259
			1	99,7259
			1	99,7259
12/05/2025	18:03:52,280	25		99,5701
			25	99,5701
			25	99,5701
12/05/2025	18:03:17,767	2		99,7031
			2	99,7031
			2	99,7031
12/05/2025	18:03:06,299	1		99,5906
			1	99,5906
			1	99,5906
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

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 100,1791 / Vente: 100,3397
Volume: 68 365
+4,46%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 18:54:17

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)