Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1534

1173

99.022

Date	Time	Volume	Order Volume	Price
12/05/2025	10:27:21.237	11		99.022
			11	99.022
			11	99.022
12/05/2025	10:27:16.688	3		98.988
			3	98.988
			3	98.988
12/05/2025	10:27:06.652	15		98.946
			15	98.946
			15	98.946
12/05/2025	10:27:02.318	51		98.914
			51	98.914
			51	98.914
12/05/2025	10:26:55.082	11		98.99
			11	98.99
			11	98.99
12/05/2025	10:26:35.993	1		98.902
			1	98.902
			1	98.902
12/05/2025	10:26:25.607	6		98.968
			6	98.968
			6	98.968
12/05/2025	10:25:45.958	2		98.972
			2	98.972
			2	98.972
12/05/2025	10:25:22.920	3		98.934
			3	98.934
			3	98.934
12/05/2025	10:24:59.072	3		98.978
			3	98.978
			3	98.978
12/05/2025	10:24:45.791	32		98.956
			32	98.956
			32	98.956
12/05/2025	10:24:40.042	3		98.958
			3	98.958
			3	98.958
12/05/2025	10:24:32.793	101		98.978
			101	98.978
			101	98.978
12/05/2025	10:24:30.157	100		98.96
			100	98.96
			100	98.96
12/05/2025	10:24:07.239	1		98.972
			1	98.972
			1	98.972
12/05/2025	10:23:47.521	7		98.928
			7	98.928
			7	98.928
12/05/2025	10:23:41.286	4		98.994
			4	98.994
			4	98.994
12/05/2025	10:23:31.542	11		99.00
			1	99.00
			10	99.00
			11	99.00
12/05/2025	10:23:28.011	31		99.004
			31	99.004
			31	99.004
12/05/2025	10:23:22.672	1		99.012
			1	99.012
			1	99.012
12/05/2025	10:23:21.568	4		99.01
			4	99.01
			4	99.01
12/05/2025	10:23:00.436	1		99.052
			1	99.052
			1	99.052
12/05/2025	10:23:00.335	2		99.052
			2	99.052
			2	99.052
12/05/2025	10:22:56.491	30		99.052
			30	99.052
			30	99.052
12/05/2025	10:22:34.681	1		99.072
			1	99.072
			1	99.072
12/05/2025	10:22:33.170	2		99.074
			2	99.074
			2	99.074
12/05/2025	10:22:31.860	1		99.078
			1	99.078
			1	99.078
12/05/2025	10:22:26.740	10		99.008
			5	99.008
			10	99.008
			5	99.008
12/05/2025	10:22:19.819	50		99.088
			50	99.088
			50	99.088
12/05/2025	10:22:14.727	1		99.112
			1	99.112
			1	99.112
12/05/2025	10:22:11.830	3		99.038
			3	99.038
			3	99.038
12/05/2025	10:22:07.908	1		99.072
			1	99.072
			1	99.072
12/05/2025	10:22:01.869	5		99.078
			5	99.078
			5	99.078
12/05/2025	10:21:25.545	202		99.138
			202	99.138
			202	99.138
12/05/2025	10:21:12.864	14		99.126
			14	99.126
			14	99.126
12/05/2025	10:21:09.103	10		99.128
			10	99.128
			10	99.128
12/05/2025	10:21:01.992	6		99.068
			6	99.068
			6	99.068
12/05/2025	10:20:55.457	2		99.122
			2	99.122
			2	99.122
12/05/2025	10:20:05.286	50		99.23
			50	99.23
			50	99.23
12/05/2025	10:19:40.184	21		99.206
			21	99.206
			21	99.206
12/05/2025	10:19:33.274	3		99.204
			3	99.204
			3	99.204
12/05/2025	10:19:18.054	1		99.202
			1	99.202
			1	99.202
12/05/2025	10:19:10.105	10		99.20
			10	99.20
			10	99.20
12/05/2025	10:19:00.935	10		99.224
			10	99.224
			10	99.224
12/05/2025	10:18:59.638	3		99.158
			3	99.158
			3	99.158
12/05/2025	10:18:47.254	2		99.292
			2	99.292
			2	99.292
12/05/2025	10:18:38.795	1		99.176
			1	99.176
			1	99.176
12/05/2025	10:18:31.056	3		99.278
			3	99.278
			3	99.278
12/05/2025	10:18:08.885	2		99.286
			2	99.286
			2	99.286
12/05/2025	10:18:02.473	30		99.272
			30	99.272
			30	99.272
12/05/2025	10:17:40.958	1		99.276
			1	99.276
			1	99.276
12/05/2025	10:17:32.687	6		99.28
			6	99.28
			6	99.28
12/05/2025	10:17:28.859	11		99.246
			11	99.246
			11	99.246
12/05/2025	10:17:27.955	16		99.174
			16	99.174
			16	99.174
12/05/2025	10:17:25.630	30		99.266
			30	99.266
			30	99.266
12/05/2025	10:17:24.229	3		99.236
			3	99.236
			3	99.236
12/05/2025	10:16:46.410	8		99.284
			8	99.284
			8	99.284
12/05/2025	10:16:35.333	4		99.236
			4	99.236
			4	99.236
12/05/2025	10:16:24.467	1		99.24
			1	99.24
			1	99.24
12/05/2025	10:16:22.759	51		99.178
			51	99.178
			51	99.178
12/05/2025	10:16:05.745	11		99.25
			11	99.25
			11	99.25
12/05/2025	10:15:58.700	2		99.216
			2	99.216
			2	99.216
12/05/2025	10:15:46.112	3		99.142
			3	99.142
			3	99.142
12/05/2025	10:15:37.060	2		99.234
			2	99.234
			2	99.234
12/05/2025	10:15:23.377	1		99.24
			1	99.24
			1	99.24
12/05/2025	10:14:23.300	100		99.25
			100	99.25
			100	99.25
12/05/2025	10:14:22.907	7		99.43
			7	99.43
			7	99.43
12/05/2025	10:14:00.361	2		99.21
			2	99.21
			2	99.21
12/05/2025	10:13:58.800	9		99.212
			9	99.212
			9	99.212
12/05/2025	10:13:33.842	75		99.126
			75	99.126
			75	99.126
12/05/2025	10:13:22.309	6		99.036
			6	99.036
			6	99.036
12/05/2025	10:13:13.760	1		99.086
			1	99.086
			1	99.086
12/05/2025	10:13:10.272	12		99.102
			12	99.102
			12	99.102
12/05/2025	10:13:05.618	3		99.086
			3	99.086
			3	99.086
12/05/2025	10:13:03.390	3		99.094
			3	99.094
			3	99.094
12/05/2025	10:13:00.175	39		99.054
			39	99.054
			39	99.054
12/05/2025	10:12:53.627	1		99.056
			1	99.056
			1	99.056
12/05/2025	10:12:48.906	2		99.032
			2	99.032
			2	99.032
12/05/2025	10:12:44.177	51		99.056
			51	99.056
			51	99.056
12/05/2025	10:12:26.466	10		99.052
			10	99.052
			10	99.052
12/05/2025	10:12:25.373	30		98.974
			30	98.974
			30	98.974
12/05/2025	10:12:25.152	206		98.974
			206	98.974
			206	98.974
12/05/2025	10:11:50.129	1		99.07
			1	99.07
			1	99.07
12/05/2025	10:11:32.723	3		99.10
			3	99.10
			3	99.10
12/05/2025	10:10:56.085	4		99.056
			4	99.056
			4	99.056
12/05/2025	10:10:40.289	51		99.108
			51	99.108
			51	99.108
12/05/2025	10:10:23.209	80		99.066
			80	99.066
			80	99.066
12/05/2025	10:10:12.833	11		99.154
			11	99.154
			11	99.154
12/05/2025	10:10:06.093	3		99.162
			3	99.162
			3	99.162
12/05/2025	10:09:27.246	3		99.17
			3	99.17
			3	99.17
12/05/2025	10:09:09.739	1		99.132
			1	99.132
			1	99.132
12/05/2025	10:08:47.865	90		98.978
			90	98.978
			90	98.978
12/05/2025	10:08:47.807	35		98.978
			35	98.978
			35	98.978
12/05/2025	10:08:43.987	13		99.006
			13	99.006
			13	99.006
12/05/2025	10:08:40.766	21		99.07
			21	99.07
			21	99.07
12/05/2025	10:08:31.711	3		99.018
			3	99.018
			3	99.018
12/05/2025	10:08:24.153	4		99.072
			4	99.072
			4	99.072
12/05/2025	10:08:16.201	2		99.074
			2	99.074
			2	99.074
12/05/2025	10:07:32.978	3		99.086
			3	99.086
			3	99.086
12/05/2025	10:07:24.589	1		99.102
			1	99.102
			1	99.102
12/05/2025	10:06:45.216	8		99.00
			8	99.00
			8	99.00
12/05/2025	10:06:36.317	30		98.922
			30	98.922
			30	98.922
12/05/2025	10:06:17.079	21		99.014
			21	99.014
			21	99.014
12/05/2025	10:06:13.557	3		98.95
			3	98.95
			3	98.95
12/05/2025	10:06:01.984	4		99.008
			4	99.008
			4	99.008
12/05/2025	10:05:56.149	3		98.974
			3	98.974
			3	98.974
12/05/2025	10:05:53.134	3		98.982
			3	98.982
			3	98.982
12/05/2025	10:05:51.074	45		98.968
			45	98.968
			45	98.968
12/05/2025	10:05:21.184	100		99.00
			100	99.00
			100	99.00
12/05/2025	10:05:16.503	3		98.954
			3	98.954
			3	98.954
12/05/2025	10:05:03.823	9		98.95
			9	98.95
			1	98.95
			8	98.95
12/05/2025	10:04:52.866	9		99.018
			9	99.018
			9	99.018
12/05/2025	10:04:51.962	221		99.018
			221	99.018
			221	99.018
12/05/2025	10:04:51.058	1		99.022
			1	99.022
			1	99.022
12/05/2025	10:04:42.709	11		99.022
			11	99.022
			11	99.022
12/05/2025	10:04:18.573	7		98.932
			7	98.932
			7	98.932
12/05/2025	10:04:17.938	1		99.004
			1	99.004
			1	99.004
12/05/2025	10:04:16.059	1		99.006
			1	99.006
			1	99.006
12/05/2025	10:04:13.943	11		99.03
			11	99.03
			11	99.03
12/05/2025	10:03:57.848	2		99.076
			2	99.076
			2	99.076
12/05/2025	10:03:48.890	3		99.116
			3	99.116
			3	99.116
12/05/2025	10:03:37.351	18		99.15
			18	99.15
			18	99.15
12/05/2025	10:03:13.106	50		99.092
			50	99.092
			50	99.092
12/05/2025	10:02:16.530	11		99.048
			11	99.048
			11	99.048
12/05/2025	10:01:54.898	1		99.114
			1	99.114
			1	99.114
12/05/2025	10:01:33.449	3		99.094
			3	99.094
			3	99.094
12/05/2025	10:01:01.949	1		98.976
			1	98.976
			1	98.976
12/05/2025	10:00:44.437	1		98.984
			1	98.984
			1	98.984
12/05/2025	10:00:44.234	9		98.984
			9	98.984
			9	98.984
12/05/2025	10:00:15.658	4		98.938
			4	98.938
			4	98.938
12/05/2025	10:00:07.616	2		99.124
			2	99.124
			2	99.124
12/05/2025	09:59:32.689	1		99.094
			1	99.094
			1	99.094
12/05/2025	09:59:30.782	2		99.094
			2	99.094
			2	99.094
12/05/2025	09:59:27.270	3		99.102
			3	99.102
			3	99.102
12/05/2025	09:59:22.339	1		99.042
			1	99.042
			1	99.042
12/05/2025	09:58:41.603	1		99.08
			1	99.08
			1	99.08
12/05/2025	09:58:32.182	19		99.166
			19	99.166
			19	99.166
12/05/2025	09:58:20.353	1		99.112
			1	99.112
			1	99.112
12/05/2025	09:58:17.116	25		99.098
			25	99.098
			25	99.098
12/05/2025	09:58:15.928	6		99.102
			6	99.102
			6	99.102
12/05/2025	09:57:56.720	2		99.104
			2	99.104
			2	99.104
12/05/2025	09:57:49.774	1		98.982
			1	98.982
			1	98.982
12/05/2025	09:57:34.284	2		99.076
			2	99.076
			2	99.076
12/05/2025	09:57:22.311	3		99.076
			3	99.076
			3	99.076
12/05/2025	09:57:14.151	52		98.924
			52	98.924
			52	98.924
12/05/2025	09:57:09.541	20		99.056
			20	99.056
			20	99.056
12/05/2025	09:57:01.689	2		99.068
			2	99.068
			2	99.068
12/05/2025	09:56:48.441	1		98.92
			1	98.92
			1	98.92
12/05/2025	09:56:26.772	3		98.952
			3	98.952
			3	98.952
12/05/2025	09:56:07.788	2		99.104
			2	99.104
			2	99.104
12/05/2025	09:55:45.407	39		98.988
			28	98.988
			11	98.988
			39	98.988
12/05/2025	09:55:42.259	3		98.982
			3	98.982
			3	98.982
12/05/2025	09:55:25.156	6		98.954
			6	98.954
			6	98.954
12/05/2025	09:55:25.083	5		98.954
			5	98.954
			1	98.954
			4	98.954
12/05/2025	09:55:21.964	11		99.11
			11	99.11
			11	99.11
12/05/2025	09:55:16.231	2		99.088
			2	99.088
			2	99.088
12/05/2025	09:55:05.670	4		99.074
			4	99.074
			4	99.074
12/05/2025	09:54:53.091	9		99.114
			9	99.114
			9	99.114
12/05/2025	09:54:52.991	2		99.114
			2	99.114
			2	99.114
12/05/2025	09:54:41.727	3		99.078
			3	99.078
			3	99.078
12/05/2025	09:54:41.226	2		99.09
			2	99.09
			2	99.09
12/05/2025	09:54:38.010	2		99.114
			2	99.114
			2	99.114
12/05/2025	09:54:36.297	4		99.08
			4	99.08
			4	99.08
12/05/2025	09:54:29.769	1		99.134
			1	99.134
			1	99.134
12/05/2025	09:53:56.673	6		99.202
			6	99.202
			6	99.202
12/05/2025	09:53:49.683	1		99.156
			1	99.156
			1	99.156
12/05/2025	09:53:12.130	30		99.16
			30	99.16
			30	99.16
12/05/2025	09:52:53.093	31		99.138
			31	99.138
			31	99.138
12/05/2025	09:52:37.499	1		99.14
			1	99.14
			1	99.14
12/05/2025	09:52:34.246	1		99.122
			1	99.122
			1	99.122
12/05/2025	09:52:09.724	4		99.15
			4	99.15
			4	99.15
12/05/2025	09:51:56.153	4		99.136
			4	99.136
			4	99.136
12/05/2025	09:51:52.325	8		99.116
			8	99.116
			8	99.116
12/05/2025	09:51:12.603	20		99.116
			20	99.116
			20	99.116
12/05/2025	09:51:09.265	4		99.102
			4	99.102
			4	99.102
12/05/2025	09:50:53.660	39		99.11
			39	99.11
			39	99.11
12/05/2025	09:50:48.684	3		99.09
			3	99.09
			3	99.09
12/05/2025	09:50:40.071	5		99.068
			5	99.068
			5	99.068
12/05/2025	09:50:36.148	2		99.092
			2	99.092
			2	99.092
12/05/2025	09:50:35.343	3		99.112
			3	99.112
			3	99.112
12/05/2025	09:50:21.562	3		99.15
			3	99.15
			3	99.15
12/05/2025	09:49:55.788	6		99.124
			6	99.124
			6	99.124
12/05/2025	09:49:48.045	25		99.098
			25	99.098
			25	99.098
12/05/2025	09:49:42.652	10		99.112
			10	99.112
			10	99.112
12/05/2025	09:49:41.886	27		99.112
			27	99.112
			27	99.112
12/05/2025	09:49:16.644	2		99.102
			2	99.102
			2	99.102
12/05/2025	09:49:15.138	1		99.14
			1	99.14
			1	99.14
12/05/2025	09:49:00.149	11		99.132
			11	99.132
			11	99.132
12/05/2025	09:48:54.113	7		99.126
			7	99.126
			7	99.126
12/05/2025	09:48:28.017	7		99.152
			7	99.152
			7	99.152
12/05/2025	09:48:25.615	3		99.098
			3	99.098
			3	99.098
12/05/2025	09:47:59.179	2		99.09
			2	99.09
			2	99.09
12/05/2025	09:47:58.979	3		99.092
			3	99.092
			3	99.092
12/05/2025	09:47:57.870	1		99.16
			1	99.16
			1	99.16
12/05/2025	09:47:53.008	20		99.176
			20	99.176
			20	99.176
12/05/2025	09:47:48.714	22		99.10
			22	99.10
			22	99.10
12/05/2025	09:47:46.348	400		99.084
			400	99.084
			400	99.084
12/05/2025	09:47:29.091	1		99.148
			1	99.148
			1	99.148
12/05/2025	09:46:42.697	12		99.264
			12	99.264
			12	99.264
12/05/2025	09:46:34.140	2		99.254
			2	99.254
			2	99.254
12/05/2025	09:46:26.407	1		99.284
			1	99.284
			1	99.284
12/05/2025	09:46:03.647	3		99.248
			3	99.248
			3	99.248
12/05/2025	09:45:47.552	2		99.208
			2	99.208
			2	99.208
12/05/2025	09:45:47.381	70		99.288
			70	99.288
			70	99.288
12/05/2025	09:45:43.582	4		99.208
			4	99.208
			4	99.208
12/05/2025	09:45:39.313	2		99.298
			2	99.298
			2	99.298
12/05/2025	09:45:31.256	9		99.228
			9	99.228
			9	99.228
12/05/2025	09:45:20.494	3		99.232
			1	99.232
			3	99.232
			2	99.232
12/05/2025	09:45:11.739	2		99.296
			2	99.296
			2	99.296
12/05/2025	09:44:31.380	1		99.296
			1	99.296
			1	99.296
12/05/2025	09:44:26.148	14		99.206
			14	99.206
			14	99.206
12/05/2025	09:44:23.838	4		99.198
			4	99.198
			4	99.198
12/05/2025	09:44:21.927	1		99.296
			1	99.296
			1	99.296
12/05/2025	09:44:21.238	20		99.298
			20	99.298
			20	99.298
12/05/2025	09:44:13.171	54		99.24
			54	99.24
			54	99.24
12/05/2025	09:44:01.297	3		99.268
			3	99.268
			3	99.268
12/05/2025	09:43:54.151	3		99.252
			3	99.252
			3	99.252
12/05/2025	09:43:22.931	17		99.112
			17	99.112
			17	99.112
12/05/2025	09:43:10.860	1		99.136
			1	99.136
			1	99.136
12/05/2025	09:43:08.744	4		99.136
			4	99.136
			4	99.136
12/05/2025	09:43:02.002	1		99.134
			1	99.134
			1	99.134
12/05/2025	09:42:46.308	45		99.04
			45	99.04
			45	99.04
12/05/2025	09:42:33.670	1		99.144
			1	99.144
			1	99.144
12/05/2025	09:42:33.526	1		99.144
			1	99.144
			1	99.144
12/05/2025	09:42:33.222	1		99.144
			1	99.144
			1	99.144
12/05/2025	09:42:32.014	2		99.144
			2	99.144
			2	99.144
12/05/2025	09:42:31.716	1		99.144
			1	99.144
			1	99.144
12/05/2025	09:42:31.614	1		99.144
			1	99.144
			1	99.144
12/05/2025	09:42:18.198	1		99.138
			1	99.138
			1	99.138
12/05/2025	09:42:18.105	2		99.138
			2	99.138
			2	99.138
12/05/2025	09:42:18.029	3		99.138
			3	99.138
			3	99.138
12/05/2025	09:42:17.423	1		99.138
			1	99.138
			1	99.138
12/05/2025	09:42:17.326	1		99.138
			1	99.138
			1	99.138
12/05/2025	09:42:17.007	52		99.138
			51	99.138
			52	99.138
			1	99.138
12/05/2025	09:42:16.722	2		99.138
			2	99.138
			2	99.138
12/05/2025	09:42:16.544	1		99.138
			1	99.138
			1	99.138
12/05/2025	09:42:16.017	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:15.915	6		99.146
			6	99.146
			6	99.146
12/05/2025	09:42:15.816	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:15.675	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:15.614	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:15.419	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:14.879	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:14.809	2		99.146
			2	99.146
			2	99.146
12/05/2025	09:42:14.685	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:14.611	2		99.146
			2	99.146
			2	99.146
12/05/2025	09:42:14.309	1		99.146
			1	99.146
			1	99.146
12/05/2025	09:42:13.904	1		99.152
			1	99.152
			1	99.152
12/05/2025	09:42:13.703	1		99.156
			1	99.156
			1	99.156
12/05/2025	09:42:13.600	6		99.16
			6	99.16
			6	99.16
12/05/2025	09:42:13.500	4		99.16
			4	99.16
			4	99.16
12/05/2025	09:42:13.203	1		99.162
			1	99.162
			1	99.162
12/05/2025	09:42:13.103	2		99.166
			2	99.166
			2	99.166
12/05/2025	09:42:12.302	1		99.184
			1	99.184
			1	99.184
12/05/2025	09:42:12.193	2		99.188
			2	99.188
			2	99.188
12/05/2025	09:42:11.893	1		99.192
			1	99.192
			1	99.192
12/05/2025	09:42:11.691	1		99.20
			1	99.20
			1	99.20
12/05/2025	09:42:11.590	1		99.20
			1	99.20
			1	99.20
12/05/2025	09:42:11.290	2		99.206
			2	99.206
			2	99.206
12/05/2025	09:42:11.189	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:10.858	2		99.132
			2	99.132
			2	99.132
12/05/2025	09:42:10.788	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:10.284	2		99.132
			2	99.132
			2	99.132
12/05/2025	09:42:09.580	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:08.979	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:08.577	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:08.073	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:07.673	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:07.328	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:07.264	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:07.167	1		99.132
			1	99.132
			1	99.132
12/05/2025	09:42:07.069	3		99.132
			3	99.132
			3	99.132
12/05/2025	09:42:06.862	1		99.126
			1	99.126
			1	99.126
12/05/2025	09:42:06.769	3		99.126
			3	99.126
			3	99.126
12/05/2025	09:42:06.566	1		99.126
			1	99.126
			1	99.126
12/05/2025	09:42:05.357	1		99.126
			1	99.126
			1	99.126
12/05/2025	09:42:04.657	2		99.126
			2	99.126
			2	99.126
12/05/2025	09:42:04.477	2		99.126
			2	99.126
			2	99.126
12/05/2025	09:42:04.376	1		99.126
			1	99.126
			1	99.126
12/05/2025	09:42:03.240	1		99.13
			1	99.13
			1	99.13
12/05/2025	09:41:59.515	1		99.13
			1	99.13
			1	99.13
12/05/2025	09:41:57.203	51		99.054
			51	99.054
			51	99.054
12/05/2025	09:41:49.564	10		99.142
			10	99.142
			10	99.142
12/05/2025	09:41:49.254	2		99.15
			2	99.15
			2	99.15
12/05/2025	09:41:48.755	2		99.15
			2	99.15
			2	99.15
12/05/2025	09:41:48.653	1		99.15
			1	99.15
			1	99.15
12/05/2025	09:41:48.448	1		99.15
			1	99.15
			1	99.15
12/05/2025	09:41:48.043	1		99.15
			1	99.15
			1	99.15
12/05/2025	09:41:47.841	2		99.15
			2	99.15
			2	99.15
12/05/2025	09:41:47.645	1		99.15
			1	99.15
			1	99.15
12/05/2025	09:41:47.112	1		99.15
			1	99.15
			1	99.15
12/05/2025	09:41:47.042	57		99.058
			57	99.058
			57	99.058
12/05/2025	09:41:46.334	1		99.15
			1	99.15
			1	99.15
12/05/2025	09:41:46.240	1		99.15
			1	99.15
			1	99.15
12/05/2025	09:41:45.902	94		99.15
			94	99.15
			94	99.15
12/05/2025	09:41:44.522	1		99.152
			1	99.152
			1	99.152
12/05/2025	09:41:44.119	1		99.156
			1	99.156
			1	99.156
12/05/2025	09:41:43.814	1		99.164
			1	99.164
			1	99.164
12/05/2025	09:41:43.513	1		99.164
			1	99.164
			1	99.164
12/05/2025	09:41:43.412	1		99.168
			1	99.168
			1	99.168
12/05/2025	09:41:42.891	1		99.17
			1	99.17
			1	99.17
12/05/2025	09:41:42.814	2		99.17
			2	99.17
			2	99.17
12/05/2025	09:41:41.303	1		99.172
			1	99.172
			1	99.172
12/05/2025	09:41:41.202	1		99.172
			1	99.172
			1	99.172
12/05/2025	09:41:41.104	1		99.176
			1	99.176
			1	99.176
12/05/2025	09:41:41.004	2		99.182
			2	99.182
			2	99.182
12/05/2025	09:41:40.398	1		99.184
			1	99.184
			1	99.184
12/05/2025	09:41:40.291	1		99.184
			1	99.184
			1	99.184
12/05/2025	09:41:39.994	1		99.184
			1	99.184
			1	99.184
12/05/2025	09:41:39.488	1		99.184
			1	99.184
			1	99.184
12/05/2025	09:41:38.887	1		99.184
			1	99.184
			1	99.184
12/05/2025	09:41:37.481	1		99.186
			1	99.186
			1	99.186
12/05/2025	09:41:37.277	2		99.186
			2	99.186
			2	99.186
12/05/2025	09:41:36.977	1		99.186
			1	99.186
			1	99.186
12/05/2025	09:41:36.573	3		99.188
			3	99.188
			3	99.188
12/05/2025	09:41:36.373	1		99.188
			1	99.188
			1	99.188
12/05/2025	09:41:36.272	1		99.188
			1	99.188
			1	99.188
12/05/2025	09:41:35.892	1		99.19
			1	99.19
			1	99.19
12/05/2025	09:41:34.568	1		99.194
			1	99.194
			1	99.194
12/05/2025	09:41:33.972	2		99.202
			2	99.202
			2	99.202
12/05/2025	09:41:33.883	3		99.202
			3	99.202
			3	99.202
12/05/2025	09:41:33.710	1		99.208
			1	99.208
			1	99.208
12/05/2025	09:41:32.347	1		99.228
			1	99.228
			1	99.228
12/05/2025	09:41:31.852	1		99.236
			1	99.236
			1	99.236
12/05/2025	09:41:20.001	1		99.22
			1	99.22
			1	99.22
12/05/2025	09:41:17.940	3		99.218
			3	99.218
			3	99.218
12/05/2025	09:41:17.857	1		99.218
			1	99.218
			1	99.218
12/05/2025	09:41:17.255	1		99.218
			1	99.218
			1	99.218
12/05/2025	09:41:16.955	1		99.218
			1	99.218
			1	99.218
12/05/2025	09:41:16.251	1		99.216
			1	99.216
			1	99.216
12/05/2025	09:41:15.946	1		99.216
			1	99.216
			1	99.216

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: 99.6341 / Ask: 99.6739
Volume: 33 723
+3.89%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:27:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice