Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2089

1786

100,2149

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	12:25:22,254	1		100,2149
			1	100,2149
			1	100,2149
13/05/2025	12:25:22,157	1		100,1951
			1	100,1951
			1	100,1951
13/05/2025	12:25:01,522	1		100,2199
			1	100,2199
			1	100,2199
13/05/2025	12:24:29,029	4		100,2299
			4	100,2299
			4	100,2299
13/05/2025	12:23:50,187	1		100,2199
			1	100,2199
			1	100,2199
13/05/2025	12:23:40,924	5		100,2149
			5	100,2149
			5	100,2149
13/05/2025	12:23:19,899	3		100,2249
			3	100,2249
			3	100,2249
13/05/2025	12:23:01,481	1		100,2051
			1	100,2051
			1	100,2051
13/05/2025	12:22:57,457	2		100,2449
			2	100,2449
			2	100,2449
13/05/2025	12:22:06,538	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	12:21:41,584	1		100,2601
			1	100,2601
			1	100,2601
13/05/2025	12:20:34,546	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	12:19:59,230	2		100,2599
			2	100,2599
			2	100,2599
13/05/2025	12:19:57,720	2		100,2599
			2	100,2599
			2	100,2599
13/05/2025	12:19:36,363	8		100,2649
			8	100,2649
			8	100,2649
13/05/2025	12:18:33,135	5		100,2649
			5	100,2649
			5	100,2649
13/05/2025	12:17:51,847	1		100,2699
			1	100,2699
			1	100,2699
13/05/2025	12:17:42,892	1		100,2599
			1	100,2599
			1	100,2599
13/05/2025	12:17:21,556	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	12:17:06,862	17		100,2599
			17	100,2599
			17	100,2599
13/05/2025	12:17:04,342	6		100,2649
			6	100,2649
			6	100,2649
13/05/2025	12:17:02,533	1		100,2649
			1	100,2649
			1	100,2649
13/05/2025	12:16:23,071	1		100,2549
			1	100,2549
			1	100,2549
13/05/2025	12:16:20,052	10		100,2499
			10	100,2499
			10	100,2499
13/05/2025	12:16:13,004	1		100,2549
			1	100,2549
			1	100,2549
13/05/2025	12:15:46,536	18		100,2401
			18	100,2401
			18	100,2401
13/05/2025	12:15:31,133	3		100,2401
			3	100,2401
			3	100,2401
13/05/2025	12:15:19,661	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	12:14:25,793	1		100,2451
			1	100,2451
			1	100,2451
13/05/2025	12:14:02,137	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	12:13:53,268	5		100,2649
			5	100,2649
			5	100,2649
13/05/2025	12:13:42,593	20		100,2799
			20	100,2799
			20	100,2799
13/05/2025	12:12:15,442	14		100,27
			14	100,27
			14	100,27
13/05/2025	12:12:08,951	6		100,2799
			6	100,2799
			6	100,2799
13/05/2025	12:11:34,127	1		100,2651
			1	100,2651
			1	100,2651
13/05/2025	12:11:11,350	1		100,2899
			1	100,2899
			1	100,2899
13/05/2025	12:10:47,696	25		100,21
			25	100,21
			25	100,21
13/05/2025	12:10:26,575	1		100,2149
			1	100,2149
			1	100,2149
13/05/2025	12:09:57,391	3		100,1901
			3	100,1901
			3	100,1901
13/05/2025	12:09:54,271	1		100,2149
			1	100,2149
			1	100,2149
13/05/2025	12:09:22,266	1		100,2199
			1	100,2199
			1	100,2199
13/05/2025	12:09:18,443	1		100,2199
			1	100,2199
			1	100,2199
13/05/2025	12:09:15,529	1		100,2199
			1	100,2199
			1	100,2199
13/05/2025	12:08:41,209	1		100,2199
			1	100,2199
			1	100,2199
13/05/2025	12:08:37,082	4		100,2001
			4	100,2001
			4	100,2001
13/05/2025	12:08:04,886	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	12:07:54,723	2		100,2449
			2	100,2449
			2	100,2449
13/05/2025	12:07:21,717	5		100,2249
			5	100,2249
			5	100,2249
13/05/2025	12:07:01,586	1		100,1749
			1	100,1749
			1	100,1749
13/05/2025	12:06:45,995	3		100,1599
			3	100,1599
			3	100,1599
13/05/2025	12:06:00,708	4		100,1549
			4	100,1549
			4	100,1549
13/05/2025	12:05:45,204	2		100,1499
			2	100,1499
			2	100,1499
13/05/2025	12:04:28,551	9		100,1799
			9	100,1799
			9	100,1799
13/05/2025	12:04:26,124	5		100,1799
			5	100,1799
			5	100,1799
13/05/2025	12:03:06,339	1		100,1849
			1	100,1849
			1	100,1849
13/05/2025	12:02:39,282	1		100,1949
			1	100,1949
			1	100,1949
13/05/2025	12:02:14,025	1		100,1701
			1	100,1701
			1	100,1701
13/05/2025	12:01:44,744	3		100,1601
			3	100,1601
			3	100,1601
13/05/2025	12:01:14,262	2		100,1751
			2	100,1751
			2	100,1751
13/05/2025	12:00:54,947	1		100,2249
			1	100,2249
			1	100,2249
13/05/2025	12:00:12,468	1		100,2299
			1	100,2299
			1	100,2299
13/05/2025	12:00:02,902	19		100,2149
			19	100,2149
			19	100,2149
13/05/2025	11:59:56,468	2		100,2099
			2	100,2099
			2	100,2099
13/05/2025	11:59:55,360	2		100,2099
			2	100,2099
			2	100,2099
13/05/2025	11:59:54,354	2		100,2099
			2	100,2099
			2	100,2099
13/05/2025	11:59:30,296	1		100,1751
			1	100,1751
			1	100,1751
13/05/2025	11:58:16,625	1		100,1749
			1	100,1749
			1	100,1749
13/05/2025	11:57:58,813	5		100,1599
			5	100,1599
			5	100,1599
13/05/2025	11:57:36,470	5		100,1699
			5	100,1699
			5	100,1699
13/05/2025	11:57:15,141	1		100,1599
			1	100,1599
			1	100,1599
13/05/2025	11:57:08,198	3		100,1351
			3	100,1351
			3	100,1351
13/05/2025	11:56:41,423	1		100,1499
			1	100,1499
			1	100,1499
13/05/2025	11:56:39,712	1		100,1499
			1	100,1499
			1	100,1499
13/05/2025	11:56:20,698	1		100,1151
			1	100,1151
			1	100,1151
13/05/2025	11:56:01,074	2		100,1499
			2	100,1499
			2	100,1499
13/05/2025	11:55:08,037	15		100,1599
			15	100,1599
			15	100,1599
13/05/2025	11:54:38,157	11		100,1649
			11	100,1649
			11	100,1649
13/05/2025	11:54:29,601	3		100,1451
			3	100,1451
			3	100,1451
13/05/2025	11:54:18,631	2		100,1549
			2	100,1549
			2	100,1549
13/05/2025	11:54:10,181	1		100,1649
			1	100,1649
			1	100,1649
13/05/2025	11:53:58,905	1		100,1649
			1	100,1649
			1	100,1649
13/05/2025	11:53:27,319	1		100,1299
			1	100,1299
			1	100,1299
13/05/2025	11:53:19,773	1		100,1299
			1	100,1299
			1	100,1299
13/05/2025	11:53:10,412	3		100,1151
			3	100,1151
			3	100,1151
13/05/2025	11:53:02,160	1		100,1299
			1	100,1299
			1	100,1299
13/05/2025	11:52:55,318	2		100,1299
			2	100,1299
			2	100,1299
13/05/2025	11:52:08,335	3		100,1299
			3	100,1299
			3	100,1299
13/05/2025	11:52:00,992	2		100,1299
			2	100,1299
			2	100,1299
13/05/2025	11:51:28,981	11		100,1299
			11	100,1299
			11	100,1299
13/05/2025	11:50:33,015	3		100,1201
			3	100,1201
			3	100,1201
13/05/2025	11:50:32,612	2		100,1499
			2	100,1499
			2	100,1499
13/05/2025	11:50:23,355	2		100,1499
			2	100,1499
			2	100,1499
13/05/2025	11:49:43,413	1		100,1399
			1	100,1399
			1	100,1399
13/05/2025	11:49:31,834	5		100,1201
			5	100,1201
			5	100,1201
13/05/2025	11:48:46,334	3		100,1449
			3	100,1449
			3	100,1449
13/05/2025	11:48:04,683	1		100,1399
			1	100,1399
			1	100,1399
13/05/2025	11:48:00,961	7		100,1449
			7	100,1449
			7	100,1449
13/05/2025	11:47:30,184	2		100,1149
			2	100,1149
			2	100,1149
13/05/2025	11:46:17,427	1		100,1199
			1	100,1199
			1	100,1199
13/05/2025	11:46:16,897	22		100,1199
			22	100,1199
			22	100,1199
13/05/2025	11:46:01,529	80		100,1149
			80	100,1149
			80	100,1149
13/05/2025	11:45:26,807	1		100,0851
			1	100,0851
			1	100,0851
13/05/2025	11:42:18,349	1		100,1099
			1	100,1099
			1	100,1099
13/05/2025	11:42:15,738	1		100,0999
			1	100,0999
			1	100,0999
13/05/2025	11:41:51,582	1		100,0899
			1	100,0899
			1	100,0899
13/05/2025	11:41:48,663	2		100,0651
			2	100,0651
			2	100,0651
13/05/2025	11:41:42,730	2		100,0899
			2	100,0899
			2	100,0899
13/05/2025	11:41:27,529	1		100,0999
			1	100,0999
			1	100,0999
13/05/2025	11:41:04,999	1		100,0701
			1	100,0701
			1	100,0701
13/05/2025	11:40:51,720	2		100,0899
			2	100,0899
			2	100,0899
13/05/2025	11:40:02,599	5		100,0949
			5	100,0949
			5	100,0949
13/05/2025	11:39:47,807	4		100,0899
			4	100,0899
			4	100,0899
13/05/2025	11:38:56,572	1		100,0801
			1	100,0801
			1	100,0801
13/05/2025	11:38:12,583	1		100,1249
			1	100,1249
			1	100,1249
13/05/2025	11:37:32,218	20		100,1099
			20	100,1099
			20	100,1099
13/05/2025	11:37:18,130	2		100,0999
			2	100,0999
			2	100,0999
13/05/2025	11:37:13,600	1		100,1049
			1	100,1049
			1	100,1049
13/05/2025	11:36:50,750	1		100,0999
			1	100,0999
			1	100,0999
13/05/2025	11:36:29,515	6		100,0999
			6	100,0999
			6	100,0999
13/05/2025	11:36:14,907	2		100,0949
			2	100,0949
			2	100,0949
13/05/2025	11:35:40,293	1		100,0849
			1	100,0849
			1	100,0849
13/05/2025	11:35:31,738	1		100,0849
			1	100,0849
			1	100,0849
13/05/2025	11:35:19,017	2		100,0749
			2	100,0749
			2	100,0749
13/05/2025	11:34:57,938	10		100,0749
			10	100,0749
			10	100,0749
13/05/2025	11:34:51,291	3		100,0501
			3	100,0501
			3	100,0501
13/05/2025	11:34:21,306	1		100,0699
			1	100,0699
			1	100,0699
13/05/2025	11:32:45,501	3		100,0799
			3	100,0799
			3	100,0799
13/05/2025	11:32:27,179	1		100,0749
			1	100,0749
			1	100,0749
13/05/2025	11:32:09,871	1		100,0749
			1	100,0749
			1	100,0749
13/05/2025	11:31:38,982	13		100,0551
			13	100,0551
			13	100,0551
13/05/2025	11:31:12,916	1		100,0699
			1	100,0699
			1	100,0699
13/05/2025	11:31:01,340	10		100,0799
			10	100,0799
			10	100,0799
13/05/2025	11:30:21,784	1		100,0999
			1	100,0999
			1	100,0999
13/05/2025	11:29:31,479	1		100,0901
			1	100,0901
			1	100,0901
13/05/2025	11:29:20,013	1		100,0999
			1	100,0999
			1	100,0999
13/05/2025	11:28:38,045	1		100,0899
			1	100,0899
			1	100,0899
13/05/2025	11:28:21,646	8		100,0849
			8	100,0849
			8	100,0849
13/05/2025	11:27:57,678	10		100,0799
			10	100,0799
			10	100,0799
13/05/2025	11:27:29,898	5		100,0799
			5	100,0799
			5	100,0799
13/05/2025	11:27:24,656	4		100,0551
			4	100,0551
			4	100,0551
13/05/2025	11:27:17,918	3		100,0601
			3	100,0601
			3	100,0601
13/05/2025	11:26:54,667	1		100,0799
			1	100,0799
			1	100,0799
13/05/2025	11:26:42,693	1		100,0849
			1	100,0849
			1	100,0849
13/05/2025	11:26:34,140	1		100,0749
			1	100,0749
			1	100,0749
13/05/2025	11:26:18,622	2		100,0799
			2	100,0799
			2	100,0799
13/05/2025	11:25:52,568	1		100,0799
			1	100,0799
			1	100,0799
13/05/2025	11:25:41,404	19		100,0799
			19	100,0799
			19	100,0799
13/05/2025	11:25:19,479	2		100,0701
			2	100,0701
			2	100,0701
13/05/2025	11:24:58,431	2		100,0699
			2	100,0699
			2	100,0699
13/05/2025	11:24:49,580	1		100,0551
			1	100,0551
			1	100,0551
13/05/2025	11:24:45,660	4		100,0601
			4	100,0601
			4	100,0601
13/05/2025	11:23:48,787	2		100,0549
			2	100,0549
			2	100,0549
13/05/2025	11:23:39,437	50		100,0251
			50	100,0251
			50	100,0251
13/05/2025	11:23:38,734	1		100,0499
			1	100,0499
			1	100,0499
13/05/2025	11:23:19,318	2		100,0399
			2	100,0399
			2	100,0399
13/05/2025	11:22:25,782	3		100,0351
			3	100,0351
			3	100,0351
13/05/2025	11:21:42,524	21		100,0549
			21	100,0549
			21	100,0549
13/05/2025	11:21:32,416	2		100,0549
			2	100,0549
			2	100,0549
13/05/2025	11:21:32,155	10		100,0549
			10	100,0549
			10	100,0549
13/05/2025	11:21:01,060	5		100,0499
			5	100,0499
			5	100,0499
13/05/2025	11:20:39,229	10		100,0401
			10	100,0401
			10	100,0401
13/05/2025	11:19:41,192	10		100,0399
			10	100,0399
			10	100,0399
13/05/2025	11:19:33,854	8		100,0349
			8	100,0349
			8	100,0349
13/05/2025	11:19:21,661	1		100,0299
			1	100,0299
			1	100,0299
13/05/2025	11:18:03,186	1		100,0349
			1	100,0349
			1	100,0349
13/05/2025	11:16:53,066	1		100,0399
			1	100,0399
			1	100,0399
13/05/2025	11:14:57,054	1		100,0549
			1	100,0549
			1	100,0549
13/05/2025	11:14:42,663	2		100,0549
			2	100,0549
			2	100,0549
13/05/2025	11:14:29,681	1		100,0351
			1	100,0351
			1	100,0351
13/05/2025	11:14:23,129	10		100,0599
			10	100,0599
			10	100,0599
13/05/2025	11:14:12,360	2		100,0599
			2	100,0599
			2	100,0599
13/05/2025	11:13:23,751	2		100,0849
			2	100,0849
			2	100,0849
13/05/2025	11:12:50,938	3		100,0501
			3	100,0501
			3	100,0501
13/05/2025	11:12:16,299	3		100,0699
			3	100,0699
			3	100,0699
13/05/2025	11:12:09,449	1		100,0699
			1	100,0699
			1	100,0699
13/05/2025	11:11:32,203	1		100,0351
			1	100,0351
			1	100,0351
13/05/2025	11:10:56,876	5		100,0599
			5	100,0599
			5	100,0599
13/05/2025	11:10:56,372	20		100,0599
			20	100,0599
			20	100,0599
13/05/2025	11:10:55,769	1		100,0599
			1	100,0599
			1	100,0599
13/05/2025	11:10:38,960	4		100,0599
			4	100,0599
			4	100,0599
13/05/2025	11:10:03,640	12		100,0451
			12	100,0451
			12	100,0451
13/05/2025	11:09:53,770	1		100,0799
			1	100,0799
			1	100,0799
13/05/2025	11:09:44,403	1		100,0799
			1	100,0799
			1	100,0799
13/05/2025	11:09:35,147	10		100,0749
			10	100,0749
			10	100,0749
13/05/2025	11:09:16,921	3		100,0601
			3	100,0601
			3	100,0601
13/05/2025	11:08:55,782	3		100,0799
			3	100,0799
			3	100,0799
13/05/2025	11:08:45,202	1		100,0749
			1	100,0749
			1	100,0749
13/05/2025	11:07:29,501	2		100,0799
			2	100,0799
			2	100,0799
13/05/2025	11:06:53,856	1		100,0699
			1	100,0699
			1	100,0699
13/05/2025	11:06:49,926	1		100,0501
			1	100,0501
			1	100,0501
13/05/2025	11:06:09,525	1		100,0749
			1	100,0749
			1	100,0749
13/05/2025	11:05:51,705	3		100,0749
			3	100,0749
			3	100,0749
13/05/2025	11:05:31,983	1		100,0797
			1	100,0797
			1	100,0797
13/05/2025	11:05:31,881	1		100,0501
			1	100,0501
			1	100,0501
13/05/2025	11:04:55,837	167		100,0451
			167	100,0451
			167	100,0451
13/05/2025	11:04:33,592	1		100,0449
			1	100,0449
			1	100,0449
13/05/2025	11:04:14,465	3		100,0499
			3	100,0499
			3	100,0499
13/05/2025	11:04:00,568	1		100,0499
			1	100,0499
			1	100,0499
13/05/2025	11:03:38,923	10		100,0698
			10	100,0698
			10	100,0698
13/05/2025	11:03:31,172	1		100,0699
			1	100,0699
			1	100,0699
13/05/2025	11:03:07,107	1		100,0599
			1	100,0599
			1	100,0599
13/05/2025	11:02:27,751	1		100,0049
			1	100,0049
			1	100,0049
13/05/2025	11:02:27,049	3		99,9822
			3	99,9822
			3	99,9822
13/05/2025	11:02:25,637	1		100,0049
			1	100,0049
			1	100,0049
13/05/2025	11:02:19,097	1		99,9822
			1	99,9822
			1	99,9822
13/05/2025	11:02:00,068	1		100,0147
			1	100,0147
			1	100,0147
13/05/2025	11:01:23,907	3		99,9781
			3	99,9781
			3	99,9781
13/05/2025	11:00:37,714	1		99,9839
			1	99,9839
			1	99,9839
13/05/2025	11:00:27,652	2		99,9859
			2	99,9859
			2	99,9859
13/05/2025	11:00:03,493	1		100,1494
			1	100,1494
			1	100,1494
13/05/2025	10:59:54,033	1		100,1532
			1	100,1532
			1	100,1532
13/05/2025	10:59:39,239	1		99,9521
			1	99,9521
			1	99,9521
13/05/2025	10:59:26,461	1		99,9739
			1	99,9739
			1	99,9739
13/05/2025	10:59:08,760	8		99,9501
			8	99,9501
			8	99,9501
13/05/2025	10:58:41,091	5		99,9501
			5	99,9501
			5	99,9501
13/05/2025	10:58:03,750	3		99,9461
			3	99,9461
			3	99,9461
13/05/2025	10:57:52,383	2		99,9699
			2	99,9699
			2	99,9699
13/05/2025	10:57:15,354	3		99,9879
			3	99,9879
			3	99,9879
13/05/2025	10:56:58,360	3		99,9839
			3	99,9839
			3	99,9839
13/05/2025	10:55:25,808	1		100,0149
			1	100,0149
			1	100,0149
13/05/2025	10:55:07,698	1		99,9919
			1	99,9919
			1	99,9919
13/05/2025	10:54:19,797	4		99,9681
			4	99,9681
			4	99,9681
13/05/2025	10:53:59,778	5		99,9899
			5	99,9899
			5	99,9899
13/05/2025	10:53:39,751	1		99,9799
			1	99,9799
			1	99,9799
13/05/2025	10:53:20,245	4		99,9739
			4	99,9739
			4	99,9739
13/05/2025	10:53:14,811	1		99,9779
			1	99,9779
			1	99,9779
13/05/2025	10:52:53,976	2		99,9999
			2	99,9999
			2	99,9999
13/05/2025	10:52:28,018	3		99,9561
			3	99,9561
			3	99,9561
13/05/2025	10:52:23,690	1		99,9859
			1	99,9859
			1	99,9859
13/05/2025	10:52:09,898	1		99,9919
			1	99,9919
			1	99,9919
13/05/2025	10:52:05,271	2		99,9979
			2	99,9979
			2	99,9979
13/05/2025	10:51:48,776	11		99,9959
			11	99,9959
			11	99,9959
13/05/2025	10:51:19,796	1		99,9959
			1	99,9959
			1	99,9959
13/05/2025	10:50:55,144	10		99,9841
			10	99,9841
			10	99,9841
13/05/2025	10:50:53,412	3		100,00
			1	100,00
			2	100,00
			3	100,00
13/05/2025	10:49:55,550	3		100,0151
			3	100,0151
			3	100,0151
13/05/2025	10:49:24,659	1		100,0299
			1	100,0299
			1	100,0299
13/05/2025	10:49:21,442	1		100,0199
			1	100,0199
			1	100,0199
13/05/2025	10:49:09,476	20		100,0099
			20	100,0099
			20	100,0099
13/05/2025	10:46:31,273	2		100,0599
			2	100,0599
			2	100,0599
13/05/2025	10:45:08,679	1		100,0949
			1	100,0949
			1	100,0949
13/05/2025	10:45:04,535	3		100,0751
			3	100,0751
			3	100,0751
13/05/2025	10:44:52,161	2		100,1049
			2	100,1049
			2	100,1049
13/05/2025	10:44:19,466	2		100,1199
			2	100,1199
			2	100,1199
13/05/2025	10:44:03,764	2		100,1149
			2	100,1149
			2	100,1149
13/05/2025	10:43:34,990	180		100,1099
			180	100,1099
			180	100,1099
13/05/2025	10:43:13,660	1		100,1149
			1	100,1149
			1	100,1149
13/05/2025	10:42:59,176	3		100,0701
			3	100,0701
			3	100,0701
13/05/2025	10:42:51,627	1		100,0949
			1	100,0949
			1	100,0949
13/05/2025	10:42:49,109	5		100,0899
			5	100,0899
			5	100,0899
13/05/2025	10:42:40,357	40		100,0601
			40	100,0601
			40	100,0601
13/05/2025	10:42:26,571	5		100,0849
			5	100,0849
			5	100,0849
13/05/2025	10:41:56,588	25		100,0849
			25	100,0849
			25	100,0849
13/05/2025	10:41:43,108	50		100,0849
			50	100,0849
			50	100,0849
13/05/2025	10:40:28,648	1		100,1399
			1	100,1399
			1	100,1399
13/05/2025	10:40:24,225	6		100,1303
			6	100,1303
			6	100,1303
13/05/2025	10:39:57,860	10		100,1599
			10	100,1599
			10	100,1599
13/05/2025	10:39:41,253	1		100,1899
			1	100,1899
			1	100,1899
13/05/2025	10:39:39,140	1		100,1899
			1	100,1899
			1	100,1899
13/05/2025	10:39:09,462	4		100,1751
			4	100,1751
			4	100,1751
13/05/2025	10:39:07,757	2		100,1999
			2	100,1999
			2	100,1999
13/05/2025	10:39:00,715	33		100,1999
			33	100,1999
			33	100,1999
13/05/2025	10:38:49,946	30		100,1899
			30	100,1899
			30	100,1899
13/05/2025	10:38:41,095	1		100,1899
			1	100,1899
			1	100,1899
13/05/2025	10:38:07,392	2		100,1899
			2	100,1899
			2	100,1899
13/05/2025	10:37:19,605	1		100,1899
			1	100,1899
			1	100,1899
13/05/2025	10:36:14,504	6		100,1651
			6	100,1651
			6	100,1651
13/05/2025	10:36:08,362	1		100,1849
			1	100,1849
			1	100,1849
13/05/2025	10:35:01,864	1		100,1351
			1	100,1351
			1	100,1351
13/05/2025	10:33:36,521	200		100,1349
			200	100,1349
			200	100,1349
13/05/2025	10:33:22,226	2		100,1149
			2	100,1149
			2	100,1149
13/05/2025	10:32:14,161	15		100,1199
			15	100,1199
			15	100,1199
13/05/2025	10:32:14,086	29		100,0951
			29	100,0951
			29	100,0951
13/05/2025	10:32:13,081	3		100,1199
			3	100,1199
			3	100,1199
13/05/2025	10:31:53,347	1		100,1499
			1	100,1499
			1	100,1499
13/05/2025	10:31:19,719	2		100,1449
			2	100,1449
			2	100,1449
13/05/2025	10:30:57,773	1		100,0901
			1	100,0901
			1	100,0901
13/05/2025	10:30:45,508	3		100,0851
			3	100,0851
			3	100,0851
13/05/2025	10:30:41,669	1		100,1099
			1	100,1099
			1	100,1099
13/05/2025	10:30:33,945	1		100,1099
			1	100,1099
			1	100,1099
13/05/2025	10:30:20,731	4		100,0999
			4	100,0999
			4	100,0999
13/05/2025	10:28:48,824	1		100,0949
			1	100,0949
			1	100,0949
13/05/2025	10:27:48,832	1		100,1299
			1	100,1299
			1	100,1299
13/05/2025	10:27:40,270	2		100,1349
			2	100,1349
			2	100,1349
13/05/2025	10:26:37,470	2		100,1399
			2	100,1399
			2	100,1399
13/05/2025	10:26:05,056	4		100,1349
			4	100,1349
			4	100,1349
13/05/2025	10:26:01,744	3		100,1151
			3	100,1151
			3	100,1151
13/05/2025	10:25:51,981	11		100,1249
			11	100,1249
			11	100,1249
13/05/2025	10:25:28,031	1		100,1399
			1	100,1399
			1	100,1399
13/05/2025	10:25:25,918	1		100,1399
			1	100,1399
			1	100,1399
13/05/2025	10:25:15,955	1		100,1399
			1	100,1399
			1	100,1399
13/05/2025	10:25:10,118	1		100,1251
			1	100,1251
			1	100,1251
13/05/2025	10:24:35,292	1		100,1549
			1	100,1549
			1	100,1549
13/05/2025	10:24:29,855	5		100,1549
			5	100,1549
			5	100,1549
13/05/2025	10:24:25,730	3		100,1599
			3	100,1599
			3	100,1599
13/05/2025	10:24:02,699	10		100,1349
			10	100,1349
			10	100,1349
13/05/2025	10:23:41,362	1		100,1249
			1	100,1249
			1	100,1249
13/05/2025	10:22:30,510	2		100,1251
			2	100,1251
			2	100,1251
13/05/2025	10:22:24,271	5		100,1299
			5	100,1299
			5	100,1299
13/05/2025	10:22:13,206	2		100,1249
			2	100,1249
			2	100,1249
13/05/2025	10:21:59,523	2		100,1249
			2	100,1249
			2	100,1249
13/05/2025	10:21:55,203	3		100,0951
			3	100,0951
			3	100,0951
13/05/2025	10:21:43,727	2		100,1149
			2	100,1149
			2	100,1149
13/05/2025	10:21:16,770	1		100,0949
			1	100,0949
			1	100,0949
13/05/2025	10:20:55,637	2		100,0799
			2	100,0799
			2	100,0799
13/05/2025	10:20:19,517	1		100,1099
			1	100,1099
			1	100,1099
13/05/2025	10:20:03,818	1		100,0949
			1	100,0949
			1	100,0949
13/05/2025	10:19:52,156	7		100,0651
			7	100,0651
			7	100,0651
13/05/2025	10:19:28,420	1		100,0551
			1	100,0551
			1	100,0551
13/05/2025	10:19:22,181	1		100,0699
			1	100,0699
			1	100,0699
13/05/2025	10:18:25,734	1		100,0799
			1	100,0799
			1	100,0799
13/05/2025	10:18:14,465	1		100,0799
			1	100,0799
			1	100,0799
13/05/2025	10:16:09,633	3		100,0251
			3	100,0251
			3	100,0251
13/05/2025	10:16:09,546	1		100,0399
			1	100,0399
			1	100,0399
13/05/2025	10:15:39,956	1		100,0199
			1	100,0199
			1	100,0199
13/05/2025	10:15:22,179	6		100,0051
			6	100,0051
			6	100,0051
13/05/2025	10:15:22,053	4		100,0051
			4	100,0051
			4	100,0051
13/05/2025	10:15:20,744	5		100,0399
			5	100,0399
			5	100,0399
13/05/2025	10:14:57,502	3		99,9941
			3	99,9941
			3	99,9941
13/05/2025	10:14:20,994	1		100,0049
			1	100,0049
			1	100,0049
13/05/2025	10:13:35,686	1		99,9999
			1	99,9999
			1	99,9999
13/05/2025	10:13:17,389	3		100,0049
			3	100,0049
			3	100,0049
13/05/2025	10:13:03,596	9		100,0199
			9	100,0199
			9	100,0199
13/05/2025	10:12:19,121	3		99,9861
			3	99,9861
			3	99,9861
13/05/2025	10:12:13,685	1		100,0099
			1	100,0099
			1	100,0099
13/05/2025	10:12:01,011	10		99,9999
			10	99,9999
			10	99,9999
13/05/2025	10:11:30,418	1		100,0049
			1	100,0049
			1	100,0049
13/05/2025	10:11:23,373	1		100,0099
			1	100,0099
			1	100,0099
13/05/2025	10:11:20,153	2		100,0199
			2	100,0199
			2	100,0199
13/05/2025	10:10:42,415	3		100,0199
			3	100,0199
			3	100,0199
13/05/2025	10:09:57,441	1		100,0299
			1	100,0299
			1	100,0299
13/05/2025	10:09:44,756	3		100,0101
			3	100,0101
			3	100,0101
13/05/2025	10:09:29,965	6		100,0299
			6	100,0299
			6	100,0299

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: 100,1751 / Vente: 100,1949
Volume: 12 287
-0,34%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 12:26:01

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