Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3103

2804

94.7319

Date	Time	Volume	Order Volume	Price
06/05/2025	17:26:03.491	2		94.7319
			2	94.7319
			2	94.7319
06/05/2025	17:25:52.022	2		94.7399
			2	94.7399
			2	94.7399
06/05/2025	17:25:35.316	1		94.7139
			1	94.7139
			1	94.7139
06/05/2025	17:25:29.880	2		94.7139
			2	94.7139
			2	94.7139
06/05/2025	17:25:15.485	4		94.7061
			4	94.7061
			4	94.7061
06/05/2025	17:24:43.975	2		94.7399
			2	94.7399
			2	94.7399
06/05/2025	17:24:37.037	33		94.7021
			33	94.7021
			33	94.7021
06/05/2025	17:24:36.435	3		94.7299
			3	94.7299
			3	94.7299
06/05/2025	17:24:17.416	7		94.7001
			7	94.7001
			7	94.7001
06/05/2025	17:24:12.086	2		94.7259
			2	94.7259
			2	94.7259
06/05/2025	17:23:52.356	1		94.7419
			1	94.7419
			1	94.7419
06/05/2025	17:23:44.805	2		94.7419
			2	94.7419
			2	94.7419
06/05/2025	17:23:27.995	2		94.7479
			2	94.7479
			2	94.7479
06/05/2025	17:23:26.588	2		94.7579
			2	94.7579
			2	94.7579
06/05/2025	17:22:05.071	4		94.6459
			4	94.6459
			4	94.6459
06/05/2025	17:21:44.235	11		94.6599
			11	94.6599
			11	94.6599
06/05/2025	17:21:03.371	3		94.7099
			3	94.7099
			3	94.7099
06/05/2025	17:20:53.753	6		94.7019
			6	94.7019
			6	94.7019
06/05/2025	17:20:13.544	1		94.6919
			1	94.6919
			1	94.6919
06/05/2025	17:19:02.391	3		94.6461
			3	94.6461
			3	94.6461
06/05/2025	17:18:41.662	32		94.6559
			32	94.6559
			32	94.6559
06/05/2025	17:18:25.413	1		94.6559
			1	94.6559
			1	94.6559
06/05/2025	17:17:06.094	2		94.6039
			2	94.6039
			2	94.6039
06/05/2025	17:16:42.535	2		94.5959
			2	94.5959
			2	94.5959
06/05/2025	17:16:16.254	1		94.6539
			1	94.6539
			1	94.6539
06/05/2025	17:15:59.858	11		94.6599
			11	94.6599
			11	94.6599
06/05/2025	17:15:38.827	1		94.6459
			1	94.6459
			1	94.6459
06/05/2025	17:15:27.455	1		94.6201
			1	94.6201
			1	94.6201
06/05/2025	17:14:46.185	3		94.6539
			3	94.6539
			3	94.6539
06/05/2025	17:14:45.785	2		94.6221
			2	94.6221
			2	94.6221
06/05/2025	17:14:26.864	2		94.6121
			2	94.6121
			2	94.6121
06/05/2025	17:13:51.227	3		94.6701
			3	94.6701
			3	94.6701
06/05/2025	17:13:29.988	3		94.6639
			3	94.6639
			3	94.6639
06/05/2025	17:13:25.966	2		94.6659
			2	94.6659
			2	94.6659
06/05/2025	17:12:52.645	1		94.6479
			1	94.6479
			1	94.6479
06/05/2025	17:12:39.349	1		94.6339
			1	94.6339
			1	94.6339
06/05/2025	17:11:59.796	2		94.6559
			2	94.6559
			2	94.6559
06/05/2025	17:11:53.663	4		94.6419
			4	94.6419
			4	94.6419
06/05/2025	17:11:48.722	3		94.6181
			3	94.6181
			3	94.6181
06/05/2025	17:11:02.696	2		94.6619
			2	94.6619
			2	94.6619
06/05/2025	17:10:55.165	3		94.6419
			3	94.6419
			3	94.6419
06/05/2025	17:10:51.026	1		94.6419
			1	94.6419
			1	94.6419
06/05/2025	17:10:45.804	98		94.6241
			98	94.6241
			98	94.6241
06/05/2025	17:08:44.772	3		94.6921
			3	94.6921
			3	94.6921
06/05/2025	17:08:41.083	4		94.7339
			4	94.7339
			4	94.7339
06/05/2025	17:08:15.930	2		94.7179
			2	94.7179
			2	94.7179
06/05/2025	17:07:45.032	2		94.6999
			2	94.6999
			2	94.6999
06/05/2025	17:07:42.209	3		94.7139
			3	94.7139
			3	94.7139
06/05/2025	17:07:28.667	2		94.73
			2	94.73
			2	94.73
06/05/2025	17:07:11.913	2		94.7419
			2	94.7419
			2	94.7419
06/05/2025	17:06:46.955	11		94.6941
			11	94.6941
			11	94.6941
06/05/2025	17:06:44.137	1		94.7279
			1	94.7279
			1	94.7279
06/05/2025	17:06:42.729	6		94.7041
			6	94.7041
			6	94.7041
06/05/2025	17:06:38.204	3		94.7339
			3	94.7339
			3	94.7339
06/05/2025	17:06:02.684	1		94.7359
			1	94.7359
			1	94.7359
06/05/2025	17:06:00.983	1		94.7219
			1	94.7219
			1	94.7219
06/05/2025	17:05:50.409	2		94.7139
			2	94.7139
			2	94.7139
06/05/2025	17:05:38.636	3		94.6999
			3	94.6999
			3	94.6999
06/05/2025	17:05:09.042	3		94.7019
			3	94.7019
			3	94.7019
06/05/2025	17:04:20.639	3		94.7199
			3	94.7199
			3	94.7199
06/05/2025	17:04:12.988	1		94.7041
			1	94.7041
			1	94.7041
06/05/2025	17:04:03.290	11		94.7239
			11	94.7239
			11	94.7239
06/05/2025	17:03:42.510	2		94.7179
			2	94.7179
			2	94.7179
06/05/2025	17:03:38.381	3		94.6861
			3	94.6861
			3	94.6861
06/05/2025	17:03:07.091	2		94.7059
			2	94.7059
			2	94.7059
06/05/2025	17:02:05.487	4		94.7279
			4	94.7279
			4	94.7279
06/05/2025	17:01:42.226	2		94.6801
			2	94.6801
			2	94.6801
06/05/2025	17:01:06.596	1		94.7099
			1	94.7099
			1	94.7099
06/05/2025	17:00:49.077	1		94.6939
			1	94.6939
			1	94.6939
06/05/2025	17:00:31.771	4		94.6621
			4	94.6621
			4	94.6621
06/05/2025	16:59:49.793	1		94.6319
			1	94.6319
			1	94.6319
06/05/2025	16:59:45.468	3		94.6359
			3	94.6359
			3	94.6359
06/05/2025	16:59:28.870	1		94.6219
			1	94.6219
			1	94.6219
06/05/2025	16:59:28.770	1		94.6219
			1	94.6219
			1	94.6219
06/05/2025	16:59:28.568	3		94.6219
			3	94.6219
			3	94.6219
06/05/2025	16:59:11.762	1		94.6079
			1	94.6079
			1	94.6079
06/05/2025	16:59:04.410	1		94.5841
			1	94.5841
			1	94.5841
06/05/2025	16:58:35.954	1		94.6199
			1	94.6199
			1	94.6199
06/05/2025	16:58:16.908	1		94.6379
			1	94.6379
			1	94.6379
06/05/2025	16:57:56.278	4		94.6439
			4	94.6439
			4	94.6439
06/05/2025	16:57:50.445	12		94.6241
			12	94.6241
			12	94.6241
06/05/2025	16:57:25.083	4		94.5721
			4	94.5721
			4	94.5721
06/05/2025	16:57:19.956	1		94.6319
			1	94.6319
			1	94.6319
06/05/2025	16:56:37.488	3		94.6279
			3	94.6279
			3	94.6279
06/05/2025	16:56:35.775	8		94.5781
			8	94.5781
			8	94.5781
06/05/2025	16:56:33.689	3		94.6199
			3	94.6199
			3	94.6199
06/05/2025	16:56:17.550	1		94.5699
			1	94.5699
			1	94.5699
06/05/2025	16:55:09.823	4		94.5839
			4	94.5839
			4	94.5839
06/05/2025	16:54:42.453	1		94.5879
			1	94.5879
			1	94.5879
06/05/2025	16:54:24.438	1		94.5759
			1	94.5759
			1	94.5759
06/05/2025	16:54:20.814	3		94.5341
			3	94.5341
			3	94.5341
06/05/2025	16:53:53.149	1		94.5599
			1	94.5599
			1	94.5599
06/05/2025	16:52:05.260	1		94.5179
			1	94.5179
			1	94.5179
06/05/2025	16:52:05.059	1		94.5179
			1	94.5179
			1	94.5179
06/05/2025	16:51:25.712	2		94.5179
			2	94.5179
			2	94.5179
06/05/2025	16:51:25.007	1		94.5179
			1	94.5179
			1	94.5179
06/05/2025	16:50:01.861	1		94.5521
			1	94.5521
			1	94.5521
06/05/2025	16:49:48.180	1		94.5959
			1	94.5959
			1	94.5959
06/05/2025	16:49:43.544	1		94.5779
			1	94.5779
			1	94.5779
06/05/2025	16:49:09.736	3		94.5601
			3	94.5601
			3	94.5601
06/05/2025	16:48:59.177	2		94.6159
			2	94.6159
			2	94.6159
06/05/2025	16:47:52.054	1		94.6399
			1	94.6399
			1	94.6399
06/05/2025	16:47:43.794	1		94.6161
			1	94.6161
			1	94.6161
06/05/2025	16:47:32.815	1		94.6339
			1	94.6339
			1	94.6339
06/05/2025	16:47:11.869	2		94.6239
			2	94.6239
			2	94.6239
06/05/2025	16:47:10.858	2		94.6259
			2	94.6259
			2	94.6259
06/05/2025	16:47:03.906	3		94.5861
			3	94.5861
			3	94.5861
06/05/2025	16:46:58.611	45		94.6259
			45	94.6259
			45	94.6259
06/05/2025	16:46:41.572	14		94.6299
			14	94.6299
			14	94.6299
06/05/2025	16:46:22.759	3		94.5961
			3	94.5961
			3	94.5961
06/05/2025	16:46:21.249	2		94.6299
			2	94.6299
			2	94.6299
06/05/2025	16:46:01.521	2		94.6079
			2	94.6079
			2	94.6079
06/05/2025	16:45:22.161	1		94.5579
			1	94.5579
			1	94.5579
06/05/2025	16:44:31.834	2		94.5219
			2	94.5219
			2	94.5219
06/05/2025	16:44:29.018	3		94.5259
			3	94.5259
			3	94.5259
06/05/2025	16:44:06.666	2		94.5099
			2	94.5099
			2	94.5099
06/05/2025	16:43:57.199	3		94.4661
			3	94.4661
			3	94.4661
06/05/2025	16:43:18.831	6		94.4799
			6	94.4799
			6	94.4799
06/05/2025	16:43:17.822	1		94.4819
			1	94.4819
			1	94.4819
06/05/2025	16:43:11.680	2		94.4719
			2	94.4719
			2	94.4719
06/05/2025	16:42:44.802	1		94.4859
			1	94.4859
			1	94.4859
06/05/2025	16:42:26.073	16		94.4839
			16	94.4839
			16	94.4839
06/05/2025	16:42:02.104	2		94.4839
			2	94.4839
			2	94.4839
06/05/2025	16:41:52.645	3		94.4321
			3	94.4321
			3	94.4321
06/05/2025	16:41:39.243	4		94.4699
			4	94.4699
			4	94.4699
06/05/2025	16:40:22.723	2		94.4599
			2	94.4599
			2	94.4599
06/05/2025	16:40:13.258	1		94.4759
			1	94.4759
			1	94.4759
06/05/2025	16:39:25.230	1		94.4479
			1	94.4479
			1	94.4479
06/05/2025	16:37:28.250	2		94.4141
			2	94.4141
			2	94.4141
06/05/2025	16:36:46.880	1		94.4659
			1	94.4659
			1	94.4659
06/05/2025	16:36:40.846	3		94.4601
			3	94.4601
			3	94.4601
06/05/2025	16:35:34.021	1		94.5499
			1	94.5499
			1	94.5499
06/05/2025	16:35:10.842	1		94.5259
			1	94.5259
			1	94.5259
06/05/2025	16:34:16.684	5		94.5519
			5	94.5519
			5	94.5519
06/05/2025	16:33:47.372	1		94.5379
			1	94.5379
			1	94.5379
06/05/2025	16:32:40.421	1		94.5499
			1	94.5499
			1	94.5499
06/05/2025	16:32:31.358	4		94.5181
			4	94.5181
			4	94.5181
06/05/2025	16:32:31.259	6		94.5439
			6	94.5439
			6	94.5439
06/05/2025	16:32:30.448	1		94.5399
			1	94.5399
			1	94.5399
06/05/2025	16:32:19.178	1		94.5399
			1	94.5399
			1	94.5399
06/05/2025	16:32:09.825	1		94.5199
			1	94.5199
			1	94.5199
06/05/2025	16:31:39.533	53		94.5039
			53	94.5039
			53	94.5039
06/05/2025	16:31:14.180	15		94.5599
			15	94.5599
			15	94.5599
06/05/2025	16:31:06.021	3		94.5559
			3	94.5559
			3	94.5559
06/05/2025	16:30:53.668	1		94.5579
			1	94.5579
			1	94.5579
06/05/2025	16:29:25.293	3		94.5361
			3	94.5361
			3	94.5361
06/05/2025	16:29:15.531	6		94.5499
			6	94.5499
			6	94.5499
06/05/2025	16:29:13.927	22		94.5499
			22	94.5499
			22	94.5499
06/05/2025	16:28:29.239	2		94.5019
			2	94.5019
			2	94.5019
06/05/2025	16:28:21.293	4		94.4841
			4	94.4841
			4	94.4841
06/05/2025	16:28:17.673	1		94.5119
			1	94.5119
			1	94.5119
06/05/2025	16:28:14.468	1		94.5139
			1	94.5139
			1	94.5139
06/05/2025	16:28:07.610	1		94.5119
			1	94.5119
			1	94.5119
06/05/2025	16:28:07.310	6		94.4861
			6	94.4861
			6	94.4861
06/05/2025	16:27:30.374	2		94.4959
			2	94.4959
			2	94.4959
06/05/2025	16:27:18.701	1		94.4879
			1	94.4879
			1	94.4879
06/05/2025	16:27:16.384	1		94.4879
			1	94.4879
			1	94.4879
06/05/2025	16:26:37.939	2		94.5459
			2	94.5459
			2	94.5459
06/05/2025	16:25:11.781	2		94.5061
			2	94.5061
			2	94.5061
06/05/2025	16:25:10.775	3		94.5021
			3	94.5021
			3	94.5021
06/05/2025	16:24:55.473	11		94.5119
			11	94.5119
			11	94.5119
06/05/2025	16:24:05.168	6		94.5679
			6	94.5679
			6	94.5679
06/05/2025	16:23:30.040	2		94.5879
			2	94.5879
			2	94.5879
06/05/2025	16:23:26.416	3		94.5899
			3	94.5899
			3	94.5899
06/05/2025	16:23:03.865	4		94.4961
			4	94.4961
			4	94.4961
06/05/2025	16:22:43.137	1		94.5059
			1	94.5059
			1	94.5059
06/05/2025	16:22:34.387	1		94.4899
			1	94.4899
			1	94.4899
06/05/2025	16:22:29.455	237		94.5019
			237	94.5019
			237	94.5019
06/05/2025	16:22:22.611	2		94.4979
			2	94.4979
			2	94.4979
06/05/2025	16:22:05.308	2		94.4679
			2	94.4679
			2	94.4679
06/05/2025	16:21:53.227	1		94.4401
			1	94.4401
			1	94.4401
06/05/2025	16:21:44.180	9		94.4819
			9	94.4819
			9	94.4819
06/05/2025	16:21:28.992	1		94.4919
			1	94.4919
			1	94.4919
06/05/2025	16:20:58.688	5		94.4381
			5	94.4381
			5	94.4381
06/05/2025	16:20:45.511	1		94.4719
			1	94.4719
			1	94.4719
06/05/2025	16:20:45.214	3		94.4779
			3	94.4779
			3	94.4779
06/05/2025	16:20:36.052	1		94.4759
			1	94.4759
			1	94.4759
06/05/2025	16:19:57.313	2		94.4319
			2	94.4319
			2	94.4319
06/05/2025	16:19:51.080	5		94.3763
			5	94.3763
			5	94.3763
06/05/2025	16:19:22.188	4		94.3979
			4	94.3979
			4	94.3979
06/05/2025	16:19:03.966	8		94.3659
			8	94.3659
			8	94.3659
06/05/2025	16:18:50.181	2		94.3519
			2	94.3519
			2	94.3519
06/05/2025	16:18:35.792	2		94.2941
			2	94.2941
			2	94.2941
06/05/2025	16:18:08.723	1		94.3219
			1	94.3219
			1	94.3219
06/05/2025	16:18:05.200	1		94.3059
			1	94.3059
			1	94.3059
06/05/2025	16:17:54.940	5		94.3079
			5	94.3079
			5	94.3079
06/05/2025	16:17:49.202	5		94.2641
			5	94.2641
			5	94.2641
06/05/2025	16:17:39.037	1		94.2679
			1	94.2679
			1	94.2679
06/05/2025	16:16:58.576	1		94.2839
			1	94.2839
			1	94.2839
06/05/2025	16:16:46.912	3		94.2379
			3	94.2379
			3	94.2379
06/05/2025	16:16:46.208	1		94.2279
			1	94.2279
			1	94.2279
06/05/2025	16:15:46.815	6		94.2279
			6	94.2279
			6	94.2279
06/05/2025	16:15:44.405	4		94.1222
			4	94.1222
			4	94.1222
06/05/2025	16:15:33.022	1		94.2459
			1	94.2459
			1	94.2459
06/05/2025	16:15:00.208	1		94.2179
			1	94.2179
			1	94.2179
06/05/2025	16:14:51.052	1		94.2399
			1	94.2399
			1	94.2399
06/05/2025	16:14:49.340	1		94.2339
			1	94.2339
			1	94.2339
06/05/2025	16:14:32.024	1		94.2599
			1	94.2599
			1	94.2599
06/05/2025	16:13:51.358	1		94.2439
			1	94.2439
			1	94.2439
06/05/2025	16:12:35.765	4		94.2081
			4	94.2081
			4	94.2081
06/05/2025	16:12:29.622	1		94.2441
			1	94.2441
			1	94.2441
06/05/2025	16:12:19.151	11		94.2519
			11	94.2519
			11	94.2519
06/05/2025	16:12:14.222	1		94.2519
			1	94.2519
			1	94.2519
06/05/2025	16:12:11.308	1		94.2599
			1	94.2599
			1	94.2599
06/05/2025	16:12:06.578	16		94.2499
			16	94.2499
			16	94.2499
06/05/2025	16:11:47.049	1		94.2119
			1	94.2119
			1	94.2119
06/05/2025	16:11:40.610	3		94.1939
			3	94.1939
			3	94.1939
06/05/2025	16:11:33.460	3		94.1721
			3	94.1721
			3	94.1721
06/05/2025	16:11:32.656	1		94.2259
			1	94.2259
			1	94.2259
06/05/2025	16:11:23.996	5		94.2359
			5	94.2359
			5	94.2359
06/05/2025	16:11:20.571	1		94.2359
			1	94.2359
			1	94.2359
06/05/2025	16:11:15.538	1		94.2519
			1	94.2519
			1	94.2519
06/05/2025	16:10:51.676	2		94.2419
			2	94.2419
			2	94.2419
06/05/2025	16:10:11.418	1		94.2219
			1	94.2219
			1	94.2219
06/05/2025	16:09:51.071	3		94.2299
			3	94.2299
			3	94.2299
06/05/2025	16:09:49.359	1		94.2101
			1	94.2101
			1	94.2101
06/05/2025	16:09:32.046	10		94.2399
			10	94.2399
			10	94.2399
06/05/2025	16:09:27.715	4		94.2041
			4	94.2041
			4	94.2041
06/05/2025	16:09:21.675	1		94.2179
			1	94.2179
			1	94.2179
06/05/2025	16:09:08.990	2		94.2119
			2	94.2119
			2	94.2119
06/05/2025	16:08:34.861	1		94.1699
			1	94.1699
			1	94.1699
06/05/2025	16:08:29.426	3		94.1579
			3	94.1579
			3	94.1579
06/05/2025	16:08:29.122	2		94.1579
			2	94.1579
			2	94.1579
06/05/2025	16:08:03.461	5		94.1201
			5	94.1201
			5	94.1201
06/05/2025	16:07:55.807	5		94.1139
			5	94.1139
			5	94.1139
06/05/2025	16:07:29.131	3		94.1079
			3	94.1079
			3	94.1079
06/05/2025	16:07:14.226	11		94.1139
			11	94.1139
			11	94.1139
06/05/2025	16:06:58.728	1		94.1021
			1	94.1021
			1	94.1021
06/05/2025	16:06:42.934	4		94.1479
			4	94.1479
			4	94.1479
06/05/2025	16:06:41.322	11		94.1519
			11	94.1519
			11	94.1519
06/05/2025	16:06:18.275	4		94.1481
			4	94.1481
			4	94.1481
06/05/2025	16:06:00.458	3		94.1899
			3	94.1899
			3	94.1899
06/05/2025	16:05:44.262	22		94.1679
			22	94.1679
			22	94.1679
06/05/2025	16:05:39.427	11		94.1559
			11	94.1559
			11	94.1559
06/05/2025	16:05:28.459	1		94.1799
			1	94.1799
			1	94.1799
06/05/2025	16:05:26.652	3		94.1799
			3	94.1799
			3	94.1799
06/05/2025	16:05:23.024	1		94.1959
			1	94.1959
			1	94.1959
06/05/2025	16:05:15.274	7		94.1401
			7	94.1401
			7	94.1401
06/05/2025	16:05:10.245	6		94.1579
			6	94.1579
			6	94.1579
06/05/2025	16:05:06.525	3		94.1639
			3	94.1639
			3	94.1639
06/05/2025	16:04:57.462	6		94.1639
			6	94.1639
			6	94.1639
06/05/2025	16:04:51.628	14		94.1439
			14	94.1439
			14	94.1439
06/05/2025	16:04:50.213	2		94.1439
			2	94.1439
			2	94.1439
06/05/2025	16:04:47.195	2		94.1459
			2	94.1459
			2	94.1459
06/05/2025	16:04:23.632	1		94.1239
			1	94.1239
			1	94.1239
06/05/2025	16:03:42.255	2		94.1219
			2	94.1219
			2	94.1219
06/05/2025	16:03:30.477	3		94.1179
			3	94.1179
			3	94.1179
06/05/2025	16:03:21.719	1		94.1019
			1	94.1019
			1	94.1019
06/05/2025	16:03:10.141	4		94.0721
			4	94.0721
			4	94.0721
06/05/2025	16:02:58.160	8		94.0979
			8	94.0979
			8	94.0979
06/05/2025	16:02:52.719	1		94.0999
			1	94.0999
			1	94.0999
06/05/2025	16:02:48.486	1		94.1139
			1	94.1139
			1	94.1139
06/05/2025	16:02:43.658	11		94.1379
			11	94.1379
			11	94.1379
06/05/2025	16:01:42.661	54		94.1119
			54	94.1119
			54	94.1119
06/05/2025	16:01:09.938	6		93.9939
			6	93.9939
			6	93.9939
06/05/2025	16:01:04.992	10		93.9601
			10	93.9601
			10	93.9601
06/05/2025	16:00:28.877	2		93.9399
			2	93.9399
			2	93.9399
06/05/2025	16:00:01.083	29		93.9959
			29	93.9959
			29	93.9959
06/05/2025	15:59:52.921	10		94.0119
			10	94.0119
			10	94.0119
06/05/2025	15:59:43.569	2		94.0099
			2	94.0099
			2	94.0099
06/05/2025	15:58:52.425	5		93.9961
			5	93.9961
			5	93.9961
06/05/2025	15:58:49.709	2		93.9901
			2	93.9901
			2	93.9901
06/05/2025	15:58:29.589	4		94.0179
			4	94.0179
			4	94.0179
06/05/2025	15:58:09.446	2		94.0299
			2	94.0299
			2	94.0299
06/05/2025	15:58:02.200	1		94.0159
			1	94.0159
			1	94.0159
06/05/2025	15:57:56.159	1		93.9859
			1	93.9859
			1	93.9859
06/05/2025	15:57:29.193	1		94.0479
			1	94.0479
			1	94.0479
06/05/2025	15:56:54.973	6		94.0579
			6	94.0579
			6	94.0579
06/05/2025	15:56:47.012	4		94.0141
			4	94.0141
			4	94.0141
06/05/2025	15:56:42.987	1		94.0699
			1	94.0699
			1	94.0699
06/05/2025	15:56:35.541	1		94.0859
			1	94.0859
			1	94.0859
06/05/2025	15:56:32.022	5		94.0739
			5	94.0739
			5	94.0739
06/05/2025	15:56:17.317	1		94.0199
			1	94.0199
			1	94.0199
06/05/2025	15:55:57.388	6		93.9479
			6	93.9479
			6	93.9479
06/05/2025	15:55:52.755	6		93.9579
			6	93.9579
			6	93.9579
06/05/2025	15:55:23.372	1		93.9299
			1	93.9299
			1	93.9299
06/05/2025	15:55:09.278	22		93.9259
			22	93.9259
			22	93.9259
06/05/2025	15:55:01.021	1		93.9219
			1	93.9219
			1	93.9219
06/05/2025	15:54:57.797	5		93.8701
			5	93.8701
			5	93.8701
06/05/2025	15:54:40.503	5		93.8501
			5	93.8501
			5	93.8501
06/05/2025	15:54:14.916	2		93.8979
			2	93.8979
			2	93.8979
06/05/2025	15:54:07.577	1		93.9119
			1	93.9119
			1	93.9119
06/05/2025	15:54:02.940	1		93.8601
			1	93.8601
			1	93.8601
06/05/2025	15:53:57.907	1		93.9199
			1	93.9199
			1	93.9199
06/05/2025	15:53:56.705	54		93.9199
			54	93.9199
			54	93.9199
06/05/2025	15:53:42.105	1		93.9359
			1	93.9359
			1	93.9359
06/05/2025	15:53:25.899	11		93.9239
			11	93.9239
			11	93.9239
06/05/2025	15:53:08.538	32		93.9141
			32	93.9141
			32	93.9141
06/05/2025	15:53:04.256	3		93.9339
			3	93.9339
			3	93.9339
06/05/2025	15:52:54.778	1		93.9559
			1	93.9559
			1	93.9559
06/05/2025	15:52:38.674	1		93.9459
			1	93.9459
			1	93.9459
06/05/2025	15:52:33.010	3		93.8941
			3	93.8941
			1	93.8941
			2	93.8941
06/05/2025	15:52:26.870	2		93.9319
			2	93.9319
			2	93.9319
06/05/2025	15:51:58.688	1		93.8961
			1	93.8961
			1	93.8961
06/05/2025	15:51:46.555	10		93.9299
			10	93.9299
			10	93.9299
06/05/2025	15:51:33.423	2		93.9199
			2	93.9199
			2	93.9199
06/05/2025	15:51:32.515	6		93.9279
			6	93.9279
			6	93.9279
06/05/2025	15:51:18.019	1		93.9639
			1	93.9639
			1	93.9639
06/05/2025	15:51:01.427	6		93.9641
			6	93.9641
			6	93.9641
06/05/2025	15:51:01.103	89		94.00
			1	94.00
			7	94.00
			89	94.00
			10	94.00
			1	94.00
			5	94.00
			1	94.00
			10	94.00
			1	94.00
			2	94.00
			1	94.00
			1	94.00
			3	94.00
			10	94.00
			22	94.00
			5	94.00
			2	94.00
			1	94.00
			1	94.00
			5	94.00
06/05/2025	15:50:55.373	1		94.0179
			1	94.0179
			1	94.0179
06/05/2025	15:49:51.245	85		94.05
			85	94.05
			85	94.05
06/05/2025	15:49:04.921	108		94.1081
			108	94.1081
			108	94.1081
06/05/2025	15:48:37.150	8		94.1019
			8	94.1019
			8	94.1019
06/05/2025	15:48:23.669	1		94.0561
			1	94.0561
			1	94.0561
06/05/2025	15:47:38.752	1		94.1899
			1	94.1899
			1	94.1899
06/05/2025	15:47:17.208	1		94.2299
			1	94.2299
			1	94.2299
06/05/2025	15:47:02.296	46		94.2379
			46	94.2379
			46	94.2379
06/05/2025	15:46:12.060	5		94.2281
			5	94.2281
			5	94.2281
06/05/2025	15:45:56.368	1		94.3439
			1	94.3439
			1	94.3439
06/05/2025	15:45:32.105	1		94.3419
			1	94.3419
			1	94.3419
06/05/2025	15:45:21.228	3		94.3219
			3	94.3219
			3	94.3219
06/05/2025	15:45:17.702	2		94.3219
			2	94.3219
			2	94.3219
06/05/2025	15:45:06.689	4		94.32
			4	94.32
			4	94.32
06/05/2025	15:45:05.216	3		94.3041
			3	94.3041
			3	94.3041
06/05/2025	15:44:58.577	2		94.3399
			2	94.3399
			2	94.3399
06/05/2025	15:44:51.625	1		94.3459
			1	94.3459
			1	94.3459
06/05/2025	15:44:49.750	1		94.3539
			1	94.3539
			1	94.3539
06/05/2025	15:44:46.593	1		94.3201
			1	94.3201
			1	94.3201
06/05/2025	15:43:45.496	3		94.3439
			3	94.3439
			3	94.3439
06/05/2025	15:43:26.478	3		94.3559
			3	94.3559
			3	94.3559
06/05/2025	15:43:01.732	3		94.3581
			3	94.3581
			3	94.3581
06/05/2025	15:42:54.082	16		94.3401
			16	94.3401
			16	94.3401
06/05/2025	15:42:47.646	3		94.3579
			3	94.3579
			3	94.3579
06/05/2025	15:42:22.784	16		94.3581
			16	94.3581
			16	94.3581
06/05/2025	15:42:17.848	2		94.3779
			2	94.3779
			2	94.3779
06/05/2025	15:42:08.585	2		94.3759
			2	94.3759
			2	94.3759

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: 94.6941 / Ask: 94.7219
Volume: 17 827
-0.63%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 17:26:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice