Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1429

1339

95.578

Date	Time	Volume	Order Volume	Price
08/05/2025	17:26:56.034	1		95.578
			1	95.578
			1	95.578
08/05/2025	17:26:52.938	200		95.564
			200	95.564
			200	95.564
08/05/2025	17:26:08.230	214		95.596
			114	95.596
			100	95.596
			214	95.596
08/05/2025	17:25:45.177	523		95.514
			523	95.514
			523	95.514
08/05/2025	17:25:20.667	215		95.50
			5	95.50
			160	95.50
			215	95.50
			50	95.50
08/05/2025	17:25:09.370	4		95.532
			4	95.532
			4	95.532
08/05/2025	17:25:08.532	200		95.45
			200	95.45
			200	95.45
08/05/2025	17:24:34.562	21		95.45
			21	95.45
			21	95.45
08/05/2025	17:24:09.610	1		95.516
			1	95.516
			1	95.516
08/05/2025	17:23:52.604	37		95.408
			37	95.408
			37	95.408
08/05/2025	17:22:19.220	1		95.44
			1	95.44
			1	95.44
08/05/2025	17:21:15.494	600		95.356
			600	95.356
			600	95.356
08/05/2025	17:21:13.326	105		95.316
			105	95.316
			105	95.316
08/05/2025	17:20:18.650	3		95.166
			3	95.166
			3	95.166
08/05/2025	17:19:59.732	4		95.136
			4	95.136
			4	95.136
08/05/2025	17:19:37.188	1		95.178
			1	95.178
			1	95.178
08/05/2025	17:19:29.137	2		95.148
			2	95.148
			2	95.148
08/05/2025	17:19:27.025	2		95.156
			2	95.156
			2	95.156
08/05/2025	17:19:19.080	1		95.21
			1	95.21
			1	95.21
08/05/2025	17:17:20.338	2		95.086
			2	95.086
			2	95.086
08/05/2025	17:16:13.113	10		95.094
			10	95.094
			10	95.094
08/05/2025	17:15:55.996	3		95.062
			3	95.062
			3	95.062
08/05/2025	17:15:31.240	2		95.126
			2	95.126
			2	95.126
08/05/2025	17:14:22.720	1		95.086
			1	95.086
			1	95.086
08/05/2025	17:13:39.747	1		95.00
			1	95.00
			1	95.00
08/05/2025	17:13:38.235	2		95.00
			2	95.00
			2	95.00
08/05/2025	17:13:02.115	3		94.934
			3	94.934
			3	94.934
08/05/2025	17:12:57.378	1		94.976
			1	94.976
			1	94.976
08/05/2025	17:11:34.861	1		94.974
			1	94.974
			1	94.974
08/05/2025	17:10:55.292	2		95.108
			2	95.108
			2	95.108
08/05/2025	17:08:45.089	3		94.982
			3	94.982
			3	94.982
08/05/2025	17:08:06.036	1		95.022
			1	95.022
			1	95.022
08/05/2025	17:06:29.551	10		94.886
			10	94.886
			10	94.886
08/05/2025	17:06:28.628	1		94.914
			1	94.914
			1	94.914
08/05/2025	17:06:26.617	1		94.898
			1	94.898
			1	94.898
08/05/2025	17:06:10.821	2		94.896
			2	94.896
			2	94.896
08/05/2025	17:03:29.825	1		94.738
			1	94.738
			1	94.738
08/05/2025	17:03:15.711	1		94.828
			1	94.828
			1	94.828
08/05/2025	17:02:35.464	1		94.856
			1	94.856
			1	94.856
08/05/2025	17:02:17.962	2		94.828
			2	94.828
			2	94.828
08/05/2025	17:01:55.822	1		94.952
			1	94.952
			1	94.952
08/05/2025	17:00:59.070	1		94.872
			1	94.872
			1	94.872
08/05/2025	17:00:54.342	4		94.948
			4	94.948
			4	94.948
08/05/2025	16:59:42.192	1		94.834
			1	94.834
			1	94.834
08/05/2025	16:58:24.294	3		94.872
			3	94.872
			3	94.872
08/05/2025	16:58:15.639	1		94.94
			1	94.94
			1	94.94
08/05/2025	16:57:00.355	1		94.68
			1	94.68
			1	94.68
08/05/2025	16:56:37.717	1		94.802
			1	94.802
			1	94.802
08/05/2025	16:55:30.365	2		94.666
			2	94.666
			2	94.666
08/05/2025	16:54:57.995	1		94.828
			1	94.828
			1	94.828
08/05/2025	16:54:51.952	1		94.806
			1	94.806
			1	94.806
08/05/2025	16:54:50.344	1		94.832
			1	94.832
			1	94.832
08/05/2025	16:54:12.102	10		94.748
			10	94.748
			10	94.748
08/05/2025	16:54:09.086	3		94.644
			3	94.644
			3	94.644
08/05/2025	16:53:28.337	1		95.066
			1	95.066
			1	95.066
08/05/2025	16:48:57.150	1		94.918
			1	94.918
			1	94.918
08/05/2025	16:48:44.476	100		94.898
			100	94.898
			100	94.898
08/05/2025	16:48:33.625	8		94.908
			8	94.908
			8	94.908
08/05/2025	16:47:55.556	314		94.896
			314	94.896
			314	94.896
08/05/2025	16:47:51.707	16		94.872
			16	94.872
			16	94.872
08/05/2025	16:47:48.006	3		94.912
			3	94.912
			3	94.912
08/05/2025	16:47:12.489	1		94.934
			1	94.934
			1	94.934
08/05/2025	16:47:06.148	1		94.91
			1	94.91
			1	94.91
08/05/2025	16:46:47.224	1		94.896
			1	94.896
			1	94.896
08/05/2025	16:46:42.392	14		94.888
			14	94.888
			14	94.888
08/05/2025	16:43:48.813	1		94.932
			1	94.932
			1	94.932
08/05/2025	16:42:52.166	2		94.91
			2	94.91
			2	94.91
08/05/2025	16:41:25.823	3		94.926
			3	94.926
			3	94.926
08/05/2025	16:40:42.253	1		94.902
			1	94.902
			1	94.902
08/05/2025	16:39:42.572	2		94.96
			2	94.96
			2	94.96
08/05/2025	16:39:34.827	2		95.024
			2	95.024
			2	95.024
08/05/2025	16:39:33.013	167		94.948
			167	94.948
			167	94.948
08/05/2025	16:39:21.819	185		94.95
			185	94.95
			185	94.95
08/05/2025	16:37:57.310	1		95.00
			1	95.00
			1	95.00
08/05/2025	16:37:38.584	1		95.01
			1	95.01
			1	95.01
08/05/2025	16:37:11.017	11		94.984
			11	94.984
			11	94.984
08/05/2025	16:36:04.461	5		95.036
			5	95.036
			5	95.036
08/05/2025	16:34:25.019	3		95.106
			3	95.106
			3	95.106
08/05/2025	16:34:03.877	1		95.17
			1	95.17
			1	95.17
08/05/2025	16:32:04.439	1		95.06
			1	95.06
			1	95.06
08/05/2025	16:30:48.553	1		95.112
			1	95.112
			1	95.112
08/05/2025	16:30:27.431	2		95.104
			2	95.104
			2	95.104
08/05/2025	16:30:26.527	2		95.104
			2	95.104
			2	95.104
08/05/2025	16:30:08.823	1		95.02
			1	95.02
			1	95.02
08/05/2025	16:30:07.611	3		94.996
			3	94.996
			3	94.996
08/05/2025	16:29:55.029	17		95.064
			17	95.064
			17	95.064
08/05/2025	16:28:56.955	3		95.04
			3	95.04
			3	95.04
08/05/2025	16:27:44.219	1		95.03
			1	95.03
			1	95.03
08/05/2025	16:26:58.526	3		95.002
			3	95.002
			3	95.002
08/05/2025	16:26:40.866	15		94.982
			15	94.982
			15	94.982
08/05/2025	16:26:33.269	1		95.012
			1	95.012
			1	95.012
08/05/2025	16:25:06.818	3		94.848
			3	94.848
			3	94.848
08/05/2025	16:24:24.054	1		94.866
			1	94.866
			1	94.866
08/05/2025	16:24:07.154	2		94.87
			2	94.87
			2	94.87
08/05/2025	16:23:07.374	2		94.896
			2	94.896
			2	94.896
08/05/2025	16:21:12.541	3		94.872
			3	94.872
			3	94.872
08/05/2025	16:20:49.702	3		94.768
			3	94.768
			3	94.768
08/05/2025	16:20:39.344	2		94.824
			2	94.824
			2	94.824
08/05/2025	16:20:05.933	2		94.776
			2	94.776
			2	94.776
08/05/2025	16:19:57.900	34		94.764
			34	94.764
			34	94.764
08/05/2025	16:19:31.113	1		94.792
			1	94.792
			1	94.792
08/05/2025	16:19:20.953	1		94.768
			1	94.768
			1	94.768
08/05/2025	16:19:02.932	22		94.758
			22	94.758
			22	94.758
08/05/2025	16:18:48.437	1		94.878
			1	94.878
			1	94.878
08/05/2025	16:18:46.983	5		94.778
			5	94.778
			5	94.778
08/05/2025	16:18:41.799	3		94.77
			3	94.77
			3	94.77
08/05/2025	16:18:37.277	1		94.784
			1	94.784
			1	94.784
08/05/2025	16:18:35.970	3		94.788
			3	94.788
			3	94.788
08/05/2025	16:18:32.884	22		94.79
			22	94.79
			22	94.79
08/05/2025	16:16:59.817	40		94.732
			40	94.732
			40	94.732
08/05/2025	16:16:36.748	5		94.70
			5	94.70
			5	94.70
08/05/2025	16:16:01.690	2		94.714
			2	94.714
			2	94.714
08/05/2025	16:15:56.703	1		94.682
			1	94.682
			1	94.682
08/05/2025	16:15:10.369	4		94.614
			4	94.614
			4	94.614
08/05/2025	16:14:55.983	1		94.732
			1	94.732
			1	94.732
08/05/2025	16:14:42.598	2		94.656
			2	94.656
			2	94.656
08/05/2025	16:14:37.766	12		94.608
			12	94.608
			12	94.608
08/05/2025	16:14:23.290	1		94.666
			1	94.666
			1	94.666
08/05/2025	16:12:49.810	1		94.574
			1	94.574
			1	94.574
08/05/2025	16:12:45.579	2		94.582
			2	94.582
			2	94.582
08/05/2025	16:12:18.118	10		94.608
			10	94.608
			10	94.608
08/05/2025	16:11:49.333	1		94.618
			1	94.618
			1	94.618
08/05/2025	16:11:10.672	50		94.688
			50	94.688
			50	94.688
08/05/2025	16:10:20.894	10		94.67
			10	94.67
			10	94.67
08/05/2025	16:09:25.165	13		94.77
			13	94.77
			13	94.77
08/05/2025	16:08:41.709	3		94.704
			3	94.704
			3	94.704
08/05/2025	16:08:30.144	1		94.688
			1	94.688
			1	94.688
08/05/2025	16:08:19.059	44		94.69
			44	94.69
			44	94.69
08/05/2025	16:06:50.142	22		94.858
			22	94.858
			22	94.858
08/05/2025	16:06:31.325	1		94.852
			1	94.852
			1	94.852
08/05/2025	16:04:54.645	20		94.90
			20	94.90
			20	94.90
08/05/2025	16:04:02.154	1		94.978
			1	94.978
			1	94.978
08/05/2025	16:03:30.954	11		94.982
			11	94.982
			11	94.982
08/05/2025	16:01:48.419	2		95.02
			2	95.02
			2	95.02
08/05/2025	16:01:33.871	4		94.974
			4	94.974
			4	94.974
08/05/2025	16:00:57.299	2		94.916
			2	94.916
			2	94.916
08/05/2025	16:00:45.525	1		94.906
			1	94.906
			1	94.906
08/05/2025	16:00:01.491	9		94.94
			9	94.94
			9	94.94
08/05/2025	16:00:00.056	1		94.94
			1	94.94
			1	94.94
08/05/2025	15:59:30.576	1		94.888
			1	94.888
			1	94.888
08/05/2025	15:58:19.388	800		94.966
			800	94.966
			800	94.966
08/05/2025	15:58:07.927	1		94.97
			1	94.97
			1	94.97
08/05/2025	15:56:09.184	6		94.872
			6	94.872
			6	94.872
08/05/2025	15:55:07.166	1		94.828
			1	94.828
			1	94.828
08/05/2025	15:54:47.153	3		94.844
			3	94.844
			3	94.844
08/05/2025	15:54:15.550	39		94.87
			39	94.87
			39	94.87
08/05/2025	15:54:13.041	2		94.848
			2	94.848
			2	94.848
08/05/2025	15:53:37.488	52		94.826
			52	94.826
			52	94.826
08/05/2025	15:53:05.014	1		94.854
			1	94.854
			1	94.854
08/05/2025	15:52:10.585	3		94.866
			3	94.866
			3	94.866
08/05/2025	15:51:58.608	1		94.896
			1	94.896
			1	94.896
08/05/2025	15:51:42.809	5		94.898
			5	94.898
			5	94.898
08/05/2025	15:51:09.813	1		94.868
			1	94.868
			1	94.868
08/05/2025	15:50:56.683	1		94.834
			1	94.834
			1	94.834
08/05/2025	15:50:48.846	1		94.824
			1	94.824
			1	94.824
08/05/2025	15:50:41.071	105		94.832
			105	94.832
			105	94.832
08/05/2025	15:50:38.372	31		94.814
			31	94.814
			31	94.814
08/05/2025	15:50:32.146	5		94.81
			5	94.81
			5	94.81
08/05/2025	15:50:26.911	1		94.794
			1	94.794
			1	94.794
08/05/2025	15:50:26.772	2		94.796
			2	94.796
			2	94.796
08/05/2025	15:49:57.128	1		94.83
			1	94.83
			1	94.83
08/05/2025	15:49:51.695	1		94.812
			1	94.812
			1	94.812
08/05/2025	15:48:53.946	1		94.87
			1	94.87
			1	94.87
08/05/2025	15:47:22.384	4		94.99
			4	94.99
			4	94.99
08/05/2025	15:47:14.433	2		94.968
			2	94.968
			2	94.968
08/05/2025	15:46:15.886	9		95.048
			9	95.048
			9	95.048
08/05/2025	15:45:58.975	10		95.032
			10	95.032
			10	95.032
08/05/2025	15:44:42.718	3		95.098
			3	95.098
			3	95.098
08/05/2025	15:44:36.552	145		95.058
			2	95.058
			143	95.058
			145	95.058
08/05/2025	15:43:59.683	6		95.118
			6	95.118
			6	95.118
08/05/2025	15:43:32.831	100		95.10
			100	95.10
			100	95.10
08/05/2025	15:43:23.789	3		95.068
			3	95.068
			3	95.068
08/05/2025	15:43:16.512	2		95.044
			2	95.044
			2	95.044
08/05/2025	15:42:48.934	11		95.01
			11	95.01
			11	95.01
08/05/2025	15:42:35.860	5		95.13
			5	95.13
			5	95.13
08/05/2025	15:42:29.926	4		95.026
			4	95.026
			4	95.026
08/05/2025	15:42:09.193	2		95.08
			2	95.08
			2	95.08
08/05/2025	15:42:00.743	3		95.07
			3	95.07
			3	95.07
08/05/2025	15:41:58.128	2		95.064
			2	95.064
			2	95.064
08/05/2025	15:41:39.419	38		95.022
			38	95.022
			38	95.022
08/05/2025	15:41:08.022	1		95.014
			1	95.014
			1	95.014
08/05/2025	15:40:32.111	11		94.97
			11	94.97
			11	94.97
08/05/2025	15:40:23.665	16		94.874
			16	94.874
			16	94.874
08/05/2025	15:38:35.680	100		94.956
			100	94.956
			100	94.956
08/05/2025	15:38:04.210	2		95.042
			2	95.042
			2	95.042
08/05/2025	15:36:55.484	4		95.036
			4	95.036
			4	95.036
08/05/2025	15:36:49.990	354		95.032
			354	95.032
			354	95.032
08/05/2025	15:36:29.699	1		95.114
			1	95.114
			1	95.114
08/05/2025	15:36:15.816	5		95.028
			5	95.028
			5	95.028
08/05/2025	15:36:05.257	1		95.066
			1	95.066
			1	95.066
08/05/2025	15:36:04.552	3		95.074
			3	95.074
			3	95.074
08/05/2025	15:35:34.468	3		95.048
			3	95.048
			3	95.048
08/05/2025	15:35:26.720	6		95.114
			5	95.114
			6	95.114
			1	95.114
08/05/2025	15:35:05.592	22		94.986
			22	94.986
			22	94.986
08/05/2025	15:34:31.684	3		94.992
			3	94.992
			3	94.992
08/05/2025	15:34:25.646	3		95.006
			3	95.006
			3	95.006
08/05/2025	15:33:53.037	3		95.07
			3	95.07
			3	95.07
08/05/2025	15:33:43.885	2		94.968
			2	94.968
			2	94.968
08/05/2025	15:33:10.704	1		95.00
			1	95.00
			1	95.00
08/05/2025	15:33:03.819	1		95.018
			1	95.018
			1	95.018
08/05/2025	15:33:02.205	24		95.034
			24	95.034
			24	95.034
08/05/2025	15:31:33.246	1		95.062
			1	95.062
			1	95.062
08/05/2025	15:31:31.636	1		95.126
			1	95.126
			1	95.126
08/05/2025	15:31:20.365	3		95.114
			3	95.114
			3	95.114
08/05/2025	15:30:52.791	1		95.13
			1	95.13
			1	95.13
08/05/2025	15:30:07.598	1		95.138
			1	95.138
			1	95.138
08/05/2025	15:29:13.558	3		95.066
			3	95.066
			3	95.066
08/05/2025	15:28:29.085	1		95.038
			1	95.038
			1	95.038
08/05/2025	15:28:12.595	3		95.026
			3	95.026
			3	95.026
08/05/2025	15:28:05.128	1		95.056
			1	95.056
			1	95.056
08/05/2025	15:27:51.743	11		95.04
			11	95.04
			11	95.04
08/05/2025	15:25:06.428	1		95.126
			1	95.126
			1	95.126
08/05/2025	15:24:31.296	1		95.138
			1	95.138
			1	95.138
08/05/2025	15:23:51.203	3		95.146
			3	95.146
			3	95.146
08/05/2025	15:23:39.664	93		95.156
			93	95.156
			93	95.156
08/05/2025	15:23:31.716	1		95.138
			1	95.138
			1	95.138
08/05/2025	15:23:25.025	200		95.18
			200	95.18
			200	95.18
08/05/2025	15:21:16.089	11		95.188
			11	95.188
			11	95.188
08/05/2025	15:21:15.580	1		95.20
			1	95.20
			1	95.20
08/05/2025	15:20:44.799	2		95.16
			2	95.16
			2	95.16
08/05/2025	15:17:53.557	4		95.108
			4	95.108
			4	95.108
08/05/2025	15:17:49.609	10		95.108
			10	95.108
			10	95.108
08/05/2025	15:17:24.565	1		95.096
			1	95.096
			1	95.096
08/05/2025	15:16:51.840	105		95.142
			105	95.142
			105	95.142
08/05/2025	15:16:43.705	3		95.122
			3	95.122
			3	95.122
08/05/2025	15:16:07.495	1		95.154
			1	95.154
			1	95.154
08/05/2025	15:15:58.743	1		95.124
			1	95.124
			1	95.124
08/05/2025	15:15:49.892	1		95.10
			1	95.10
			1	95.10
08/05/2025	15:14:50.932	4		95.074
			4	95.074
			4	95.074
08/05/2025	15:14:42.485	1		95.092
			1	95.092
			1	95.092
08/05/2025	15:14:37.045	2		95.106
			2	95.106
			2	95.106
08/05/2025	15:12:39.635	2		95.142
			2	95.142
			2	95.142
08/05/2025	15:12:32.799	3		95.078
			3	95.078
			3	95.078
08/05/2025	15:12:18.003	4		95.122
			4	95.122
			4	95.122
08/05/2025	15:11:34.232	1		95.134
			1	95.134
			1	95.134
08/05/2025	15:10:32.338	1		95.124
			1	95.124
			1	95.124
08/05/2025	15:10:28.408	1		95.144
			1	95.144
			1	95.144
08/05/2025	15:09:32.972	7		95.11
			7	95.11
			7	95.11
08/05/2025	15:09:29.434	6		95.082
			6	95.082
			6	95.082
08/05/2025	15:08:42.742	1		95.144
			1	95.144
			1	95.144
08/05/2025	15:07:52.328	1		95.11
			1	95.11
			1	95.11
08/05/2025	15:06:36.403	150		95.064
			150	95.064
			150	95.064
08/05/2025	15:06:36.151	3		95.07
			3	95.07
			3	95.07
08/05/2025	15:06:03.354	36		95.146
			36	95.146
			36	95.146
08/05/2025	15:04:16.275	2		95.15
			2	95.15
			2	95.15
08/05/2025	15:03:55.265	3		95.164
			3	95.164
			3	95.164
08/05/2025	15:03:27.994	1		95.178
			1	95.178
			1	95.178
08/05/2025	15:02:49.965	100		95.206
			100	95.206
			100	95.206
08/05/2025	15:02:45.637	1		95.206
			1	95.206
			1	95.206
08/05/2025	15:01:39.925	2		95.166
			2	95.166
			2	95.166
08/05/2025	15:01:22.101	4		95.142
			4	95.142
			4	95.142
08/05/2025	15:01:17.071	1		95.18
			1	95.18
			1	95.18
08/05/2025	15:01:16.267	1		95.186
			1	95.186
			1	95.186
08/05/2025	15:00:56.145	1		95.226
			1	95.226
			1	95.226
08/05/2025	15:00:21.019	105		95.24
			105	95.24
			105	95.24
08/05/2025	14:59:56.769	1		95.218
			1	95.218
			1	95.218
08/05/2025	14:59:14.311	3		95.22
			3	95.22
			3	95.22
08/05/2025	14:59:00.223	1		95.226
			1	95.226
			1	95.226
08/05/2025	14:58:58.415	1		95.236
			1	95.236
			1	95.236
08/05/2025	14:58:47.941	22		95.228
			22	95.228
			22	95.228
08/05/2025	14:58:45.123	1		95.216
			1	95.216
			1	95.216
08/05/2025	14:58:29.525	1		95.226
			1	95.226
			1	95.226
08/05/2025	14:57:51.281	3		95.222
			3	95.222
			3	95.222
08/05/2025	14:57:13.138	1		95.21
			1	95.21
			1	95.21
08/05/2025	14:57:04.587	3		95.208
			3	95.208
			3	95.208
08/05/2025	14:56:55.431	1		95.228
			1	95.228
			1	95.228
08/05/2025	14:55:11.675	13		95.196
			13	95.196
			13	95.196
08/05/2025	14:53:06.597	4		95.256
			4	95.256
			4	95.256
08/05/2025	14:52:52.902	1		95.254
			1	95.254
			1	95.254
08/05/2025	14:52:15.430	73		95.324
			73	95.324
			73	95.324
08/05/2025	14:52:10.741	2		95.324
			2	95.324
			2	95.324
08/05/2025	14:51:50.922	1		95.296
			1	95.296
			1	95.296
08/05/2025	14:50:57.881	16		95.234
			16	95.234
			16	95.234
08/05/2025	14:50:52.123	1		95.226
			1	95.226
			1	95.226
08/05/2025	14:47:34.478	24		95.136
			24	95.136
			24	95.136
08/05/2025	14:47:32.741	2		95.188
			2	95.188
			2	95.188
08/05/2025	14:47:19.761	3		95.148
			3	95.148
			3	95.148
08/05/2025	14:46:47.166	1		95.144
			1	95.144
			1	95.144
08/05/2025	14:46:28.952	2		95.142
			2	95.142
			2	95.142
08/05/2025	14:44:55.685	11		95.064
			11	95.064
			11	95.064
08/05/2025	14:44:00.112	1		94.91
			1	94.91
			1	94.91
08/05/2025	14:43:18.657	1		94.892
			1	94.892
			1	94.892
08/05/2025	14:42:20.784	3		94.93
			3	94.93
			3	94.93
08/05/2025	14:42:10.519	6		94.998
			6	94.998
			6	94.998
08/05/2025	14:41:38.820	1		94.954
			1	94.954
			1	94.954
08/05/2025	14:41:26.437	1		94.948
			1	94.948
			1	94.948
08/05/2025	14:41:02.585	2		95.00
			2	95.00
			2	95.00
08/05/2025	14:40:07.087	21		94.876
			21	94.876
			21	94.876
08/05/2025	14:39:40.292	155		94.95
			155	94.95
			155	94.95
08/05/2025	14:39:28.899	3		94.948
			3	94.948
			3	94.948
08/05/2025	14:39:25.581	146		95.00
			100	95.00
			26	95.00
			20	95.00
			146	95.00
08/05/2025	14:38:59.311	1		95.062
			1	95.062
			1	95.062
08/05/2025	14:38:56.471	7		95.092
			7	95.092
			7	95.092
08/05/2025	14:37:28.515	100		95.10
			100	95.10
			100	95.10
08/05/2025	14:36:58.759	3		95.20
			3	95.20
			3	95.20
08/05/2025	14:36:58.464	14		95.202
			14	95.202
			14	95.202
08/05/2025	14:34:39.202	3		95.422
			3	95.422
			3	95.422
08/05/2025	14:32:20.031	1		95.414
			1	95.414
			1	95.414
08/05/2025	14:31:06.337	10		95.374
			10	95.374
			10	95.374
08/05/2025	14:30:30.906	1		95.372
			1	95.372
			1	95.372
08/05/2025	14:30:24.366	17		95.276
			17	95.276
			17	95.276
08/05/2025	14:29:49.441	1		95.328
			1	95.328
			1	95.328
08/05/2025	14:29:04.307	600		95.24
			600	95.24
			600	95.24
08/05/2025	14:29:04.239	3		95.24
			3	95.24
			3	95.24
08/05/2025	14:28:52.776	105		95.28
			105	95.28
			105	95.28
08/05/2025	14:28:38.489	100		95.308
			100	95.308
			100	95.308
08/05/2025	14:28:37.561	1		95.308
			1	95.308
			1	95.308
08/05/2025	14:28:35.660	3		95.308
			3	95.308
			3	95.308
08/05/2025	14:27:43.289	2		95.304
			2	95.304
			2	95.304
08/05/2025	14:27:24.774	5		95.31
			5	95.31
			5	95.31
08/05/2025	14:23:00.860	1		95.306
			1	95.306
			1	95.306
08/05/2025	14:21:32.168	11		95.322
			11	95.322
			11	95.322
08/05/2025	14:21:27.103	38		95.366
			38	95.366
			38	95.366
08/05/2025	14:19:46.483	3		95.304
			3	95.304
			3	95.304
08/05/2025	14:19:16.541	1		95.33
			1	95.33
			1	95.33
08/05/2025	14:19:06.345	1		95.316
			1	95.316
			1	95.316
08/05/2025	14:18:20.449	3		95.276
			3	95.276
			3	95.276
08/05/2025	14:18:18.737	1		95.318
			1	95.318
			1	95.318
08/05/2025	14:15:23.890	16		95.296
			16	95.296
			16	95.296
08/05/2025	14:14:21.950	3		95.35
			3	95.35
			3	95.35
08/05/2025	14:13:37.653	25		95.382
			25	95.382
			25	95.382
08/05/2025	14:13:11.884	3		95.366
			3	95.366
			3	95.366
08/05/2025	14:12:51.259	1		95.372
			1	95.372
			1	95.372
08/05/2025	14:12:46.609	20		95.372
			20	95.372
			20	95.372
08/05/2025	14:12:37.761	6		95.372
			6	95.372
			6	95.372
08/05/2025	14:11:28.832	53		95.404
			53	95.404
			53	95.404
08/05/2025	14:09:03.482	6		95.376
			6	95.376
			6	95.376
08/05/2025	14:06:48.219	6		95.43
			6	95.43
			6	95.43
08/05/2025	14:06:33.020	3		95.41
			3	95.41
			3	95.41
08/05/2025	14:05:52.960	3		95.432
			3	95.432
			3	95.432
08/05/2025	14:05:31.708	105		95.448
			105	95.448
			105	95.448

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: 96.1401 / Ask: 96.1659
Volume: 17 924
+1.22%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:27:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice