Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1800

1700

104.018

Date	Time	Volume	Order Volume	Price
08/08/2025	21:59:07.908	1		104.018
			1	104.018
			1	104.018
08/08/2025	21:46:06.873	1		103.936
			1	103.936
			1	103.936
08/08/2025	21:19:51.167	4		103.986
			4	103.986
			4	103.986
08/08/2025	21:10:49.972	1		103.93
			1	103.93
			1	103.93
08/08/2025	21:09:11.770	5		103.922
			5	103.922
			5	103.922
08/08/2025	21:06:02.214	15		103.978
			15	103.978
			15	103.978
08/08/2025	21:00:40.590	1		103.968
			1	103.968
			1	103.968
08/08/2025	20:59:52.275	2		103.964
			2	103.964
			2	103.964
08/08/2025	20:59:46.338	6		103.91
			6	103.91
			6	103.91
08/08/2025	20:58:59.435	1		103.974
			1	103.974
			1	103.974
08/08/2025	20:57:18.081	3		103.924
			3	103.924
			3	103.924
08/08/2025	20:56:49.004	3		103.978
			3	103.978
			3	103.978
08/08/2025	20:53:31.332	2		104.012
			2	104.012
			2	104.012
08/08/2025	20:52:49.791	7		104.034
			7	104.034
			7	104.034
08/08/2025	20:52:19.684	2		103.986
			2	103.986
			2	103.986
08/08/2025	20:52:09.912	1		104.032
			1	104.032
			1	104.032
08/08/2025	20:51:37.620	3		103.984
			3	103.984
			3	103.984
08/08/2025	20:50:10.259	10		103.994
			10	103.994
			10	103.994
08/08/2025	20:49:24.715	55		104.00
			55	104.00
			5	104.00
			50	104.00
08/08/2025	20:48:56.990	1		104.038
			1	104.038
			1	104.038
08/08/2025	20:47:15.050	1		103.976
			1	103.976
			1	103.976
08/08/2025	20:41:50.388	3		103.948
			3	103.948
			3	103.948
08/08/2025	20:41:39.323	1		104.008
			1	104.008
			1	104.008
08/08/2025	20:39:07.490	1		104.002
			1	104.002
			1	104.002
08/08/2025	20:38:47.159	1		104.002
			1	104.002
			1	104.002
08/08/2025	20:37:11.946	1		103.992
			1	103.992
			1	103.992
08/08/2025	20:36:47.181	1		104.002
			1	104.002
			1	104.002
08/08/2025	20:36:40.336	1		103.952
			1	103.952
			1	103.952
08/08/2025	20:36:18.196	3		103.952
			3	103.952
			3	103.952
08/08/2025	20:36:11.551	1		104.00
			1	104.00
			1	104.00
08/08/2025	20:35:01.738	225		103.95
			225	103.95
			225	103.95
08/08/2025	20:33:02.045	1		103.94
			1	103.94
			1	103.94
08/08/2025	20:32:19.287	1		103.938
			1	103.938
			1	103.938
08/08/2025	20:29:07.524	41		103.862
			41	103.862
			41	103.862
08/08/2025	20:28:55.452	1		103.906
			1	103.906
			1	103.906
08/08/2025	20:28:37.747	7		103.914
			7	103.914
			7	103.914
08/08/2025	20:28:28.107	1		103.912
			1	103.912
			1	103.912
08/08/2025	20:26:48.669	3		103.858
			3	103.858
			3	103.858
08/08/2025	20:26:39.919	1		103.912
			1	103.912
			1	103.912
08/08/2025	20:24:01.104	19		103.914
			19	103.914
			19	103.914
08/08/2025	20:23:28.808	1		103.952
			1	103.952
			1	103.952
08/08/2025	20:23:21.363	1		103.946
			1	103.946
			1	103.946
08/08/2025	20:21:49.689	3		103.90
			3	103.90
			3	103.90
08/08/2025	20:21:17.601	1		103.944
			1	103.944
			1	103.944
08/08/2025	20:19:24.618	1		103.95
			1	103.95
			1	103.95
08/08/2025	20:18:27.170	1		103.948
			1	103.948
			1	103.948
08/08/2025	20:14:52.967	1		103.896
			1	103.896
			1	103.896
08/08/2025	20:14:35.158	1		103.946
			1	103.946
			1	103.946
08/08/2025	20:13:53.709	1		103.966
			1	103.966
			1	103.966
08/08/2025	20:13:39.424	1		103.966
			1	103.966
			1	103.966
08/08/2025	20:12:18.120	10		103.946
			10	103.946
			10	103.946
08/08/2025	20:11:51.959	4		103.938
			4	103.938
			4	103.938
08/08/2025	20:10:20.384	2		103.96
			2	103.96
			2	103.96
08/08/2025	20:07:27.116	1		103.98
			1	103.98
			1	103.98
08/08/2025	20:06:23.730	1		103.996
			1	103.996
			1	103.996
08/08/2025	20:06:18.402	3		103.946
			3	103.946
			3	103.946
08/08/2025	20:05:54.053	1		103.996
			1	103.996
			1	103.996
08/08/2025	20:05:32.622	1		104.006
			1	104.006
			1	104.006
08/08/2025	20:05:05.954	1		103.942
			1	103.942
			1	103.942
08/08/2025	20:00:30.982	1		103.894
			1	103.894
			1	103.894
08/08/2025	19:59:20.145	28		103.90
			28	103.90
			28	103.90
08/08/2025	19:57:06.570	1		103.91
			1	103.91
			1	103.91
08/08/2025	19:56:34.893	2		103.914
			2	103.914
			2	103.914
08/08/2025	19:55:17.737	3		103.854
			3	103.854
			3	103.854
08/08/2025	19:54:55.915	1		103.912
			1	103.912
			1	103.912
08/08/2025	19:54:43.836	2		103.914
			2	103.914
			2	103.914
08/08/2025	19:53:06.951	1		103.882
			1	103.882
			1	103.882
08/08/2025	19:52:59.504	1		103.882
			1	103.882
			1	103.882
08/08/2025	19:52:29.713	1		103.878
			1	103.878
			1	103.878
08/08/2025	19:48:46.837	1		103.802
			1	103.802
			1	103.802
08/08/2025	19:47:40.032	1		103.852
			1	103.852
			1	103.852
08/08/2025	19:46:34.442	3		103.836
			3	103.836
			3	103.836
08/08/2025	19:45:10.722	7		103.856
			7	103.856
			7	103.856
08/08/2025	19:45:04.085	1		103.848
			1	103.848
			1	103.848
08/08/2025	19:43:59.598	97		103.806
			97	103.806
			97	103.806
08/08/2025	19:42:40.424	9		103.806
			9	103.806
			9	103.806
08/08/2025	19:42:14.059	2		103.85
			2	103.85
			2	103.85
08/08/2025	19:42:00.895	339		103.79
			339	103.79
			339	103.79
08/08/2025	19:41:53.629	454		103.79
			454	103.79
			454	103.79
08/08/2025	19:41:40.660	600		103.792
			600	103.792
			600	103.792
08/08/2025	19:41:18.297	3		103.792
			3	103.792
			3	103.792
08/08/2025	19:40:52.041	2		103.838
			2	103.838
			2	103.838
08/08/2025	19:40:18.642	1		103.814
			1	103.814
			1	103.814
08/08/2025	19:38:31.276	2		103.802
			2	103.802
			2	103.802
08/08/2025	19:37:11.048	1		103.742
			1	103.742
			1	103.742
08/08/2025	19:36:58.168	1		103.798
			1	103.798
			1	103.798
08/08/2025	19:36:45.888	1		103.798
			1	103.798
			1	103.798
08/08/2025	19:36:30.086	3		103.788
			3	103.788
			3	103.788
08/08/2025	19:36:27.469	1		103.79
			1	103.79
			1	103.79
08/08/2025	19:36:11.264	1		103.786
			1	103.786
			1	103.786
08/08/2025	19:36:07.545	3		103.792
			3	103.792
			3	103.792
08/08/2025	19:35:44.565	1		103.75
			1	103.75
			1	103.75
08/08/2025	19:35:44.498	2		103.80
			2	103.80
			2	103.80
08/08/2025	19:32:18.855	3		103.736
			3	103.736
			3	103.736
08/08/2025	19:31:55.309	3		103.784
			3	103.784
			3	103.784
08/08/2025	19:31:44.852	1		103.796
			1	103.796
			1	103.796
08/08/2025	19:30:52.733	100		103.73
			100	103.73
			100	103.73
08/08/2025	19:30:00.824	6		103.744
			6	103.744
			6	103.744
08/08/2025	19:29:17.959	3		103.692
			3	103.692
			3	103.692
08/08/2025	19:28:57.835	1		103.752
			1	103.752
			1	103.752
08/08/2025	19:26:12.803	1		103.776
			1	103.776
			1	103.776
08/08/2025	19:25:40.816	1		103.802
			1	103.802
			1	103.802
08/08/2025	19:24:07.632	50		103.826
			36	103.826
			14	103.826
			50	103.826
08/08/2025	19:24:06.133	2		103.828
			2	103.828
			2	103.828
08/08/2025	19:23:12.599	1		103.802
			1	103.802
			1	103.802
08/08/2025	19:20:50.737	2		103.768
			2	103.768
			2	103.768
08/08/2025	19:20:50.647	7		103.768
			7	103.768
			7	103.768
08/08/2025	19:18:31.206	6		103.70
			6	103.70
			6	103.70
08/08/2025	19:18:08.359	1		103.764
			1	103.764
			1	103.764
08/08/2025	19:16:03.531	1		103.726
			1	103.726
			1	103.726
08/08/2025	19:15:40.945	4		103.778
			4	103.778
			4	103.778
08/08/2025	19:15:19.361	1		103.786
			1	103.786
			1	103.786
08/08/2025	19:15:17.255	2		103.788
			2	103.788
			2	103.788
08/08/2025	19:13:32.521	11		103.832
			11	103.832
			11	103.832
08/08/2025	19:11:44.172	10		103.80
			10	103.80
			10	103.80
08/08/2025	19:11:20.611	3		103.758
			3	103.758
			3	103.758
08/08/2025	19:10:46.997	1		103.822
			1	103.822
			1	103.822
08/08/2025	19:10:31.802	1		103.836
			1	103.836
			1	103.836
08/08/2025	19:10:23.853	9		103.842
			9	103.842
			9	103.842
08/08/2025	19:10:06.628	23		103.80
			23	103.80
			23	103.80
08/08/2025	19:10:00.515	6		103.848
			6	103.848
			6	103.848
08/08/2025	19:09:59.911	8		103.796
			8	103.796
			8	103.796
08/08/2025	19:08:57.023	2		103.814
			2	103.814
			2	103.814
08/08/2025	19:08:31.560	1		103.812
			1	103.812
			1	103.812
08/08/2025	19:08:20.381	200		103.764
			200	103.764
			200	103.764
08/08/2025	19:07:48.098	1		103.77
			1	103.77
			1	103.77
08/08/2025	19:07:36.930	1		103.816
			1	103.816
			1	103.816
08/08/2025	19:07:17.501	1		103.82
			1	103.82
			1	103.82
08/08/2025	19:06:21.666	1		103.84
			1	103.84
			1	103.84
08/08/2025	19:04:58.780	2		103.772
			2	103.772
			2	103.772
08/08/2025	19:04:09.687	16		103.828
			16	103.828
			16	103.828
08/08/2025	19:03:45.844	142		103.778
			142	103.778
			142	103.778
08/08/2025	19:00:19.807	1		103.844
			1	103.844
			1	103.844
08/08/2025	18:59:27.300	1		103.84
			1	103.84
			1	103.84
08/08/2025	18:58:48.360	4		103.818
			4	103.818
			4	103.818
08/08/2025	18:58:35.985	6		103.872
			6	103.872
			6	103.872
08/08/2025	18:58:24.016	25		103.874
			25	103.874
			25	103.874
08/08/2025	18:58:13.517	1		103.814
			1	103.814
			1	103.814
08/08/2025	18:57:18.522	1		103.858
			1	103.858
			1	103.858
08/08/2025	18:55:16.782	1		103.864
			1	103.864
			1	103.864
08/08/2025	18:54:17.155	3		103.85
			3	103.85
			3	103.85
08/08/2025	18:53:16.260	2		103.886
			2	103.886
			2	103.886
08/08/2025	18:52:51.513	1		103.826
			1	103.826
			1	103.826
08/08/2025	18:49:12.257	3		103.896
			3	103.896
			3	103.896
08/08/2025	18:48:34.431	2		103.844
			2	103.844
			2	103.844
08/08/2025	18:48:27.948	1		103.90
			1	103.90
			1	103.90
08/08/2025	18:47:47.135	2		103.88
			2	103.88
			2	103.88
08/08/2025	18:45:53.519	1		103.924
			1	103.924
			1	103.924
08/08/2025	18:45:48.552	1		103.924
			1	103.924
			1	103.924
08/08/2025	18:44:58.487	1		103.916
			1	103.916
			1	103.916
08/08/2025	18:41:41.757	1		103.928
			1	103.928
			1	103.928
08/08/2025	18:41:18.307	3		103.874
			3	103.874
			3	103.874
08/08/2025	18:41:05.519	1		103.918
			1	103.918
			1	103.918
08/08/2025	18:40:22.339	1		103.904
			1	103.904
			1	103.904
08/08/2025	18:40:12.386	1		103.91
			1	103.91
			1	103.91
08/08/2025	18:37:37.703	5		103.898
			5	103.898
			5	103.898
08/08/2025	18:36:03.397	3		103.90
			3	103.90
			3	103.90
08/08/2025	18:35:09.869	1		103.904
			1	103.904
			1	103.904
08/08/2025	18:34:37.857	26		103.858
			26	103.858
			26	103.858
08/08/2025	18:34:09.290	1		103.914
			1	103.914
			1	103.914
08/08/2025	18:33:48.868	5		103.894
			5	103.894
			5	103.894
08/08/2025	18:33:02.410	9		103.924
			9	103.924
			9	103.924
08/08/2025	18:30:49.096	4		103.876
			4	103.876
			4	103.876
08/08/2025	18:30:39.533	2		103.928
			2	103.928
			2	103.928
08/08/2025	18:30:34.208	2		103.926
			2	103.926
			2	103.926
08/08/2025	18:30:20.323	2		103.92
			2	103.92
			2	103.92
08/08/2025	18:30:06.029	1		103.926
			1	103.926
			1	103.926
08/08/2025	18:30:03.611	4		103.926
			4	103.926
			4	103.926
08/08/2025	18:30:00.390	1		103.926
			1	103.926
			1	103.926
08/08/2025	18:30:00.291	1		103.876
			1	103.876
			1	103.876
08/08/2025	18:29:28.706	2		103.932
			2	103.932
			2	103.932
08/08/2025	18:28:58.829	1		103.914
			1	103.914
			1	103.914
08/08/2025	18:28:05.587	1		103.92
			1	103.92
			1	103.92
08/08/2025	18:27:23.927	2		103.944
			2	103.944
			2	103.944
08/08/2025	18:27:18.994	4		103.886
			4	103.886
			4	103.886
08/08/2025	18:27:10.547	1		103.944
			1	103.944
			1	103.944
08/08/2025	18:27:02.492	1		103.938
			1	103.938
			1	103.938
08/08/2025	18:26:44.693	1		103.936
			1	103.936
			1	103.936
08/08/2025	18:25:44.117	1		103.904
			1	103.904
			1	103.904
08/08/2025	18:23:28.656	1		103.96
			1	103.96
			1	103.96
08/08/2025	18:22:10.622	200		103.93
			200	103.93
			200	103.93
08/08/2025	18:21:21.726	2		103.954
			2	103.954
			2	103.954
08/08/2025	18:20:00.598	1		103.992
			1	103.992
			1	103.992
08/08/2025	18:19:47.013	1		103.986
			1	103.986
			1	103.986
08/08/2025	18:19:18.023	1		103.96
			1	103.96
			1	103.96
08/08/2025	18:19:01.502	1		103.894
			1	103.894
			1	103.894
08/08/2025	18:16:37.930	8		103.90
			8	103.90
			8	103.90
08/08/2025	18:16:21.267	11		103.872
			11	103.872
			11	103.872
08/08/2025	18:16:09.796	1		103.916
			1	103.916
			1	103.916
08/08/2025	18:15:42.526	4		103.85
			4	103.85
			4	103.85
08/08/2025	18:15:40.819	1		103.898
			1	103.898
			1	103.898
08/08/2025	18:15:20.994	2		103.852
			2	103.852
			2	103.852
08/08/2025	18:14:48.684	4		103.844
			4	103.844
			4	103.844
08/08/2025	18:14:47.376	1		103.892
			1	103.892
			1	103.892
08/08/2025	18:12:58.552	391		103.85
			391	103.85
			391	103.85
08/08/2025	18:09:49.070	3		103.814
			3	103.814
			3	103.814
08/08/2025	18:09:41.219	1		103.86
			1	103.86
			1	103.86
08/08/2025	18:09:39.510	18		103.80
			18	103.80
			18	103.80
08/08/2025	18:08:04.814	2		103.828
			2	103.828
			2	103.828
08/08/2025	18:07:21.037	1		103.83
			1	103.83
			1	103.83
08/08/2025	18:06:11.107	3		103.814
			3	103.814
			3	103.814
08/08/2025	18:06:03.340	1		103.82
			1	103.82
			1	103.82
08/08/2025	18:05:47.742	3		103.764
			3	103.764
			3	103.764
08/08/2025	18:05:34.767	3		103.822
			3	103.822
			3	103.822
08/08/2025	18:05:27.029	20		103.806
			20	103.806
			20	103.806
08/08/2025	18:04:53.820	1		103.794
			1	103.794
			1	103.794
08/08/2025	18:03:42.376	2		103.76
			2	103.76
			2	103.76
08/08/2025	18:02:50.656	1		103.806
			1	103.806
			1	103.806
08/08/2025	18:02:47.132	222		103.808
			222	103.808
			222	103.808
08/08/2025	18:01:28.535	5		103.758
			5	103.758
			5	103.758
08/08/2025	18:01:02.577	1		103.77
			1	103.77
			1	103.77
08/08/2025	17:58:48.735	1		103.766
			1	103.766
			1	103.766
08/08/2025	17:58:48.634	3		103.716
			3	103.716
			3	103.716
08/08/2025	17:58:34.052	1		103.762
			1	103.762
			1	103.762
08/08/2025	17:57:57.830	2		103.772
			2	103.772
			2	103.772
08/08/2025	17:56:58.705	4		103.758
			4	103.758
			4	103.758
08/08/2025	17:56:24.754	2		103.758
			2	103.758
			2	103.758
08/08/2025	17:54:04.579	2		103.686
			2	103.686
			2	103.686
08/08/2025	17:53:18.086	1		103.658
			1	103.658
			1	103.658
08/08/2025	17:52:48.684	3		103.61
			3	103.61
			3	103.61
08/08/2025	17:52:26.758	1		103.648
			1	103.648
			1	103.648
08/08/2025	17:51:41.079	12		103.626
			12	103.626
			12	103.626
08/08/2025	17:51:05.162	14		103.642
			14	103.642
			14	103.642
08/08/2025	17:49:57.930	1		103.62
			1	103.62
			1	103.62
08/08/2025	17:49:53.104	1		103.632
			1	103.632
			1	103.632
08/08/2025	17:49:47.869	3		103.576
			3	103.576
			3	103.576
08/08/2025	17:49:40.023	1		103.626
			1	103.626
			1	103.626
08/08/2025	17:47:12.753	1		103.57
			1	103.57
			1	103.57
08/08/2025	17:46:38.834	6		103.54
			6	103.54
			6	103.54
08/08/2025	17:46:16.079	1		103.54
			1	103.54
			1	103.54
08/08/2025	17:44:08.903	4		103.504
			4	103.504
			4	103.504
08/08/2025	17:43:58.343	1		103.558
			1	103.558
			1	103.558
08/08/2025	17:41:58.513	1		103.486
			1	103.486
			1	103.486
08/08/2025	17:40:55.743	1		103.498
			1	103.498
			1	103.498
08/08/2025	17:39:51.246	3		103.496
			3	103.496
			3	103.496
08/08/2025	17:39:43.093	1		103.556
			1	103.556
			1	103.556
08/08/2025	17:39:17.656	1		103.532
			1	103.532
			1	103.532
08/08/2025	17:38:06.746	2		103.592
			2	103.592
			2	103.592
08/08/2025	17:37:18.243	858		103.548
			858	103.548
			858	103.548
08/08/2025	17:36:29.388	200		103.56
			200	103.56
			200	103.56
08/08/2025	17:33:42.633	1		103.608
			1	103.608
			1	103.608
08/08/2025	17:33:15.771	1		103.57
			1	103.57
			1	103.57
08/08/2025	17:32:10.368	7		103.602
			7	103.602
			7	103.602
08/08/2025	17:31:51.453	1		103.648
			1	103.648
			1	103.648
08/08/2025	17:31:40.387	1		103.656
			1	103.656
			1	103.656
08/08/2025	17:31:32.939	49		103.644
			49	103.644
			49	103.644
08/08/2025	17:30:55.405	6		103.602
			6	103.602
			6	103.602
08/08/2025	17:29:00.342	108		103.688
			108	103.688
			108	103.688
08/08/2025	17:28:47.830	3		103.672
			3	103.672
			3	103.672
08/08/2025	17:28:34.347	1		103.694
			1	103.694
			1	103.694
08/08/2025	17:27:46.852	1		103.678
			1	103.678
			1	103.678
08/08/2025	17:26:32.400	1		103.684
			1	103.684
			1	103.684
08/08/2025	17:25:56.696	15		103.694
			15	103.694
			15	103.694
08/08/2025	17:25:23.993	1		103.678
			1	103.678
			1	103.678
08/08/2025	17:25:18.643	38		103.668
			38	103.668
			38	103.668
08/08/2025	17:24:17.701	3		103.646
			3	103.646
			3	103.646
08/08/2025	17:24:07.940	1		103.664
			1	103.664
			1	103.664
08/08/2025	17:23:43.478	1		103.642
			1	103.642
			1	103.642
08/08/2025	17:23:18.227	1		103.648
			1	103.648
			1	103.648
08/08/2025	17:22:57.914	10		103.64
			10	103.64
			10	103.64
08/08/2025	17:22:55.698	14		103.648
			14	103.648
			14	103.648
08/08/2025	17:21:38.323	1		103.648
			1	103.648
			1	103.648
08/08/2025	17:21:33.292	2		103.654
			2	103.654
			2	103.654
08/08/2025	17:21:22.830	1		103.664
			1	103.664
			1	103.664
08/08/2025	17:21:19.514	3		103.632
			3	103.632
			3	103.632
08/08/2025	17:21:09.455	2		103.654
			2	103.654
			2	103.654
08/08/2025	17:19:36.582	1		103.694
			1	103.694
			1	103.694
08/08/2025	17:19:36.485	15		103.694
			15	103.694
			15	103.694
08/08/2025	17:19:27.225	1		103.714
			1	103.714
			1	103.714
08/08/2025	17:19:23.508	2		103.704
			2	103.704
			2	103.704
08/08/2025	17:19:15.759	1		103.678
			1	103.678
			1	103.678
08/08/2025	17:18:11.140	1		103.686
			1	103.686
			1	103.686
08/08/2025	17:17:46.986	1		103.70
			1	103.70
			1	103.70
08/08/2025	17:17:35.821	1		103.728
			1	103.728
			1	103.728
08/08/2025	17:16:18.145	3		103.712
			3	103.712
			3	103.712
08/08/2025	17:15:48.460	1		103.758
			1	103.758
			1	103.758
08/08/2025	17:15:26.419	1		103.754
			1	103.754
			1	103.754
08/08/2025	17:15:00.656	2		103.732
			2	103.732
			2	103.732
08/08/2025	17:14:38.506	1		103.758
			1	103.758
			1	103.758
08/08/2025	17:13:37.816	1		103.724
			1	103.724
			1	103.724
08/08/2025	17:10:41.901	2		103.784
			2	103.784
			2	103.784
08/08/2025	17:10:11.015	1		103.774
			1	103.774
			1	103.774
08/08/2025	17:06:43.023	113		103.766
			113	103.766
			113	103.766
08/08/2025	17:06:39.126	50		103.762
			50	103.762
			50	103.762
08/08/2025	17:06:29.029	5		103.784
			5	103.784
			5	103.784
08/08/2025	17:05:19.094	1		103.716
			1	103.716
			1	103.716
08/08/2025	17:05:17.888	3		103.736
			3	103.736
			3	103.736
08/08/2025	17:04:54.635	1		103.774
			1	103.774
			1	103.774
08/08/2025	17:04:46.888	6		103.774
			6	103.774
			6	103.774
08/08/2025	17:04:27.262	1		103.758
			1	103.758
			1	103.758
08/08/2025	17:03:57.308	3		103.764
			3	103.764
			3	103.764
08/08/2025	17:03:24.635	19		103.748
			19	103.748
			19	103.748
08/08/2025	17:03:20.532	1		103.764
			1	103.764
			1	103.764
08/08/2025	17:02:27.393	105		103.696
			105	103.696
			105	103.696
08/08/2025	17:02:23.374	1		103.714
			1	103.714
			1	103.714
08/08/2025	17:02:10.894	3		103.718
			3	103.718
			3	103.718
08/08/2025	17:01:03.770	1		103.714
			1	103.714
			1	103.714
08/08/2025	17:00:18.104	3		103.712
			3	103.712
			3	103.712
08/08/2025	17:00:02.066	3		103.734
			3	103.734
			3	103.734
08/08/2025	16:59:18.635	4		103.738
			4	103.738
			4	103.738
08/08/2025	16:59:17.256	1		103.738
			1	103.738
			1	103.738
08/08/2025	16:59:12.905	1		103.734
			1	103.734
			1	103.734
08/08/2025	16:58:02.219	12		103.73
			12	103.73
			12	103.73
08/08/2025	16:57:55.175	2		103.722
			2	103.722
			2	103.722
08/08/2025	16:57:52.540	5		103.722
			5	103.722
			5	103.722
08/08/2025	16:56:19.817	97		103.742
			97	103.742
			97	103.742
08/08/2025	16:56:18.707	1		103.742
			1	103.742
			1	103.742
08/08/2025	16:55:39.565	1		103.754
			1	103.754
			1	103.754
08/08/2025	16:55:36.039	1		103.754
			1	103.754
			1	103.754
08/08/2025	16:54:33.173	5		103.808
			5	103.808
			5	103.808
08/08/2025	16:52:38.269	1		103.788
			1	103.788
			1	103.788
08/08/2025	16:52:33.739	1		103.794
			1	103.794
			1	103.794
08/08/2025	16:52:00.737	1		103.788
			1	103.788
			1	103.788
08/08/2025	16:50:31.080	1		103.804
			1	103.804
			1	103.804
08/08/2025	16:49:08.264	1		103.792
			1	103.792
			1	103.792
08/08/2025	16:49:05.147	1		103.834
			1	103.834
			1	103.834
08/08/2025	16:49:03.132	1		103.792
			1	103.792
			1	103.792
08/08/2025	16:48:57.702	2		103.814
			2	103.814
			2	103.814
08/08/2025	16:48:55.793	8		103.796
			8	103.796
			8	103.796
08/08/2025	16:48:16.969	5		103.804
			5	103.804
			5	103.804
08/08/2025	16:45:41.402	2		103.814
			2	103.814
			2	103.814
08/08/2025	16:45:36.975	10		103.812
			10	103.812
			10	103.812
08/08/2025	16:43:41.170	5		103.908
			5	103.908
			5	103.908
08/08/2025	16:43:05.836	17		103.866
			17	103.866
			17	103.866
08/08/2025	16:42:57.486	2		103.884
			2	103.884
			2	103.884
08/08/2025	16:42:42.288	1		103.862
			1	103.862
			1	103.862
08/08/2025	16:42:17.439	2		103.878
			2	103.878
			2	103.878
08/08/2025	16:41:50.579	1		103.868
			1	103.868
			1	103.868
08/08/2025	16:40:29.993	1		103.914
			1	103.914
			1	103.914
08/08/2025	16:40:15.305	20		103.898
			20	103.898
			20	103.898
08/08/2025	16:39:47.218	1		103.904
			1	103.904
			1	103.904
08/08/2025	16:39:39.167	1		103.876
			1	103.876
			1	103.876
08/08/2025	16:39:10.990	5		103.886
			5	103.886
			5	103.886

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: 104.987 / Ask: 105.1038
Volume: 27 448
+0.87%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice