Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1850

1758

105.38

Date	Time	Volume	Order Volume	Price
14/08/2025	21:55:22.899	2		105.38
			2	105.38
			2	105.38
14/08/2025	21:33:03.249	7		105.27
			7	105.27
			7	105.27
14/08/2025	21:02:05.574	38		105.282
			38	105.282
			38	105.282
14/08/2025	20:59:57.727	1		105.328
			1	105.328
			1	105.328
14/08/2025	20:59:56.423	1		105.326
			1	105.326
			1	105.326
14/08/2025	20:59:32.066	1		105.308
			1	105.308
			1	105.308
14/08/2025	20:59:27.642	1		105.26
			1	105.26
			1	105.26
14/08/2025	20:57:58.572	1		105.316
			1	105.316
			1	105.316
14/08/2025	20:57:27.927	21		105.254
			21	105.254
			21	105.254
14/08/2025	20:55:09.519	5		105.33
			5	105.33
			5	105.33
14/08/2025	20:54:35.506	3		105.302
			3	105.302
			3	105.302
14/08/2025	20:54:26.954	6		105.354
			6	105.354
			6	105.354
14/08/2025	20:53:12.483	16		105.302
			16	105.302
			16	105.302
14/08/2025	20:51:33.697	930		105.372
			2	105.372
			28	105.372
			930	105.372
			900	105.372
14/08/2025	20:50:03.371	1 000		105.372
			1 000	105.372
			1 000	105.372
14/08/2025	20:49:54.785	1		105.372
			1	105.372
			1	105.372
14/08/2025	20:45:01.537	1		105.364
			1	105.364
			1	105.364
14/08/2025	20:44:49.358	1		105.35
			1	105.35
			1	105.35
14/08/2025	20:44:33.159	1		105.344
			1	105.344
			1	105.344
14/08/2025	20:43:45.652	1		105.294
			1	105.294
			1	105.294
14/08/2025	20:43:39.610	1		105.342
			1	105.342
			1	105.342
14/08/2025	20:42:42.961	2		105.324
			2	105.324
			2	105.324
14/08/2025	20:42:19.711	31		105.264
			31	105.264
			31	105.264
14/08/2025	20:42:13.366	1		105.32
			1	105.32
			1	105.32
14/08/2025	20:41:37.044	3		105.26
			3	105.26
			3	105.26
14/08/2025	20:41:26.680	2		105.314
			2	105.314
			2	105.314
14/08/2025	20:39:49.767	2		105.282
			2	105.282
			2	105.282
14/08/2025	20:38:49.087	1		105.284
			1	105.284
			1	105.284
14/08/2025	20:37:41.548	1		105.27
			1	105.27
			1	105.27
14/08/2025	20:35:24.808	48		105.254
			48	105.254
			48	105.254
14/08/2025	20:35:08.711	1		105.222
			1	105.222
			1	105.222
14/08/2025	20:34:34.705	3		105.198
			3	105.198
			3	105.198
14/08/2025	20:34:16.473	1		105.25
			1	105.25
			1	105.25
14/08/2025	20:34:04.949	1		105.252
			1	105.252
			1	105.252
14/08/2025	20:31:21.060	1		105.24
			1	105.24
			1	105.24
14/08/2025	20:29:52.127	1		105.242
			1	105.242
			1	105.242
14/08/2025	20:29:34.300	4		105.24
			4	105.24
			4	105.24
14/08/2025	20:28:26.709	1		105.256
			1	105.256
			1	105.256
14/08/2025	20:28:25.201	19		105.26
			19	105.26
			19	105.26
14/08/2025	20:24:55.954	40		105.328
			40	105.328
			40	105.328
14/08/2025	20:24:51.429	76		105.324
			76	105.324
			56	105.324
			20	105.324
14/08/2025	20:24:42.483	2		105.278
			2	105.278
			2	105.278
14/08/2025	20:23:31.535	10		105.342
			10	105.342
			10	105.342
14/08/2025	20:23:23.735	235		105.338
			235	105.338
			235	105.338
14/08/2025	20:23:03.158	8		105.262
			8	105.262
			8	105.262
14/08/2025	20:22:39.012	2		105.322
			2	105.322
			2	105.322
14/08/2025	20:22:38.509	1		105.322
			1	105.322
			1	105.322
14/08/2025	20:20:45.037	1		105.32
			1	105.32
			1	105.32
14/08/2025	20:18:16.373	8		105.256
			8	105.256
			8	105.256
14/08/2025	20:16:04.865	47		105.256
			47	105.256
			47	105.256
14/08/2025	20:15:22.620	7		105.296
			7	105.296
			7	105.296
14/08/2025	20:14:38.951	3		105.322
			3	105.322
			3	105.322
14/08/2025	20:14:11.791	1		105.278
			1	105.278
			1	105.278
14/08/2025	20:13:15.758	2		105.362
			2	105.362
			2	105.362
14/08/2025	20:12:47.012	3		105.31
			3	105.31
			3	105.31
14/08/2025	20:12:28.362	1		105.358
			1	105.358
			1	105.358
14/08/2025	20:12:21.315	1		105.366
			1	105.366
			1	105.366
14/08/2025	20:07:24.146	38		105.334
			38	105.334
			38	105.334
14/08/2025	20:07:21.937	48		105.33
			48	105.33
			48	105.33
14/08/2025	20:04:27.031	1		105.366
			1	105.366
			1	105.366
14/08/2025	20:03:50.008	3		105.36
			3	105.36
			3	105.36
14/08/2025	20:02:42.884	1		105.356
			1	105.356
			1	105.356
14/08/2025	20:01:33.362	3		105.326
			3	105.326
			3	105.326
14/08/2025	20:01:17.060	1		105.362
			1	105.362
			1	105.362
14/08/2025	20:00:51.697	1		105.37
			1	105.37
			1	105.37
14/08/2025	20:00:25.231	1		105.374
			1	105.374
			1	105.374
14/08/2025	19:58:09.564	1		105.352
			1	105.352
			1	105.352
14/08/2025	19:57:16.426	3		105.36
			3	105.36
			3	105.36
14/08/2025	19:54:28.736	1		105.36
			1	105.36
			1	105.36
14/08/2025	19:52:56.351	3		105.294
			3	105.294
			3	105.294
14/08/2025	19:52:05.342	3		105.29
			3	105.29
			3	105.29
14/08/2025	19:51:57.891	1		105.334
			1	105.334
			1	105.334
14/08/2025	19:51:57.195	2		105.334
			2	105.334
			2	105.334
14/08/2025	19:49:56.278	2		105.356
			2	105.356
			2	105.356
14/08/2025	19:46:46.064	1		105.42
			1	105.42
			1	105.42
14/08/2025	19:46:42.948	1		105.416
			1	105.416
			1	105.416
14/08/2025	19:46:28.350	1		105.378
			1	105.378
			1	105.378
14/08/2025	19:45:14.566	1		105.352
			1	105.352
			1	105.352
14/08/2025	19:45:11.140	3		105.402
			3	105.402
			3	105.402
14/08/2025	19:44:45.178	10		105.402
			10	105.402
			10	105.402
14/08/2025	19:44:16.896	1		105.392
			1	105.392
			1	105.392
14/08/2025	19:43:15.211	1		105.392
			1	105.392
			1	105.392
14/08/2025	19:41:27.801	1		105.356
			1	105.356
			1	105.356
14/08/2025	19:40:20.387	20		105.338
			20	105.338
			20	105.338
14/08/2025	19:37:16.537	190		105.336
			190	105.336
			190	105.336
14/08/2025	19:37:07.767	8		105.326
			8	105.326
			8	105.326
14/08/2025	19:37:05.281	47		105.38
			47	105.38
			47	105.38
14/08/2025	19:37:00.519	1		105.38
			1	105.38
			1	105.38
14/08/2025	19:35:58.944	1		105.384
			1	105.384
			1	105.384
14/08/2025	19:35:30.778	10		105.344
			10	105.344
			10	105.344
14/08/2025	19:35:20.509	1		105.34
			1	105.34
			1	105.34
14/08/2025	19:35:05.013	1		105.39
			1	105.39
			1	105.39
14/08/2025	19:34:37.953	10		105.394
			10	105.394
			10	105.394
14/08/2025	19:32:34.695	3		105.386
			3	105.386
			3	105.386
14/08/2025	19:32:06.209	1		105.416
			1	105.416
			1	105.416
14/08/2025	19:30:30.609	1		105.414
			1	105.414
			1	105.414
14/08/2025	19:29:55.494	1		105.406
			1	105.406
			1	105.406
14/08/2025	19:28:06.693	1		105.39
			1	105.39
			1	105.39
14/08/2025	19:26:29.789	1		105.378
			1	105.378
			1	105.378
14/08/2025	19:25:49.737	1		105.33
			1	105.33
			1	105.33
14/08/2025	19:25:12.152	18		105.336
			18	105.336
			18	105.336
14/08/2025	19:25:02.483	30		105.284
			30	105.284
			30	105.284
14/08/2025	19:24:54.797	1		105.322
			1	105.322
			1	105.322
14/08/2025	19:24:06.853	40		105.284
			40	105.284
			40	105.284
14/08/2025	19:24:03.381	3		105.284
			3	105.284
			3	105.284
14/08/2025	19:23:52.017	10		105.342
			10	105.342
			10	105.342
14/08/2025	19:21:18.643	1		105.312
			1	105.312
			1	105.312
14/08/2025	19:21:13.713	5		105.318
			5	105.318
			5	105.318
14/08/2025	19:21:03.454	3		105.26
			3	105.26
			3	105.26
14/08/2025	19:20:55.203	2		105.26
			2	105.26
			2	105.26
14/08/2025	19:20:29.540	1		105.324
			1	105.324
			1	105.324
14/08/2025	19:19:12.359	10		105.344
			10	105.344
			10	105.344
14/08/2025	19:19:07.638	2		105.35
			2	105.35
			2	105.35
14/08/2025	19:18:57.262	1		105.35
			1	105.35
			1	105.35
14/08/2025	19:18:07.752	2		105.342
			2	105.342
			2	105.342
14/08/2025	19:16:47.462	1		105.334
			1	105.334
			1	105.334
14/08/2025	19:15:56.276	19		105.318
			19	105.318
			19	105.318
14/08/2025	19:15:41.662	1		105.316
			1	105.316
			1	105.316
14/08/2025	19:15:20.024	1		105.294
			1	105.294
			1	105.294
14/08/2025	19:15:05.745	3		105.246
			3	105.246
			3	105.246
14/08/2025	19:14:34.736	4		105.286
			4	105.286
			4	105.286
14/08/2025	19:14:31.279	3		105.234
			3	105.234
			3	105.234
14/08/2025	19:14:13.497	2		105.282
			2	105.282
			2	105.282
14/08/2025	19:14:06.655	2		105.288
			2	105.288
			2	105.288
14/08/2025	19:11:18.129	1		105.228
			1	105.228
			1	105.228
14/08/2025	19:10:17.444	1		105.282
			1	105.282
			1	105.282
14/08/2025	19:09:53.196	2		105.228
			2	105.228
			2	105.228
14/08/2025	19:09:21.501	19		105.224
			19	105.224
			19	105.224
14/08/2025	19:07:44.510	2		105.282
			2	105.282
			2	105.282
14/08/2025	19:06:45.598	4		105.282
			4	105.282
			4	105.282
14/08/2025	19:05:44.979	2		105.31
			2	105.31
			2	105.31
14/08/2025	19:05:44.455	1		105.31
			1	105.31
			1	105.31
14/08/2025	19:04:57.767	5		105.298
			5	105.298
			5	105.298
14/08/2025	19:04:57.568	1		105.298
			1	105.298
			1	105.298
14/08/2025	19:03:04.256	74		105.306
			74	105.306
			74	105.306
14/08/2025	19:02:47.017	130		105.314
			92	105.314
			38	105.314
			130	105.314
14/08/2025	19:02:41.728	5		105.314
			5	105.314
			5	105.314
14/08/2025	19:02:04.395	3		105.252
			3	105.252
			3	105.252
14/08/2025	19:01:48.607	4		105.294
			4	105.294
			4	105.294
14/08/2025	19:01:42.171	10		105.302
			10	105.302
			10	105.302
14/08/2025	18:59:02.755	3		105.32
			3	105.32
			3	105.32
14/08/2025	18:58:43.242	1		105.318
			1	105.318
			1	105.318
14/08/2025	18:57:46.598	1		105.33
			1	105.33
			1	105.33
14/08/2025	18:57:22.051	1		105.328
			1	105.328
			1	105.328
14/08/2025	18:56:49.329	5		105.324
			5	105.324
			5	105.324
14/08/2025	18:56:45.809	2		105.266
			2	105.266
			2	105.266
14/08/2025	18:56:43.327	21		105.274
			21	105.274
			21	105.274
14/08/2025	18:56:41.676	3		105.318
			3	105.318
			3	105.318
14/08/2025	18:56:34.629	4		105.262
			4	105.262
			4	105.262
14/08/2025	18:56:25.771	1		105.32
			1	105.32
			1	105.32
14/08/2025	18:56:17.215	12		105.316
			5	105.316
			7	105.316
			12	105.316
14/08/2025	18:55:44.813	1		105.294
			1	105.294
			1	105.294
14/08/2025	18:54:13.953	2		105.26
			2	105.26
			2	105.26
14/08/2025	18:51:38.479	94		105.244
			94	105.244
			94	105.244
14/08/2025	18:50:40.092	1		105.248
			1	105.248
			1	105.248
14/08/2025	18:50:37.574	3		105.244
			3	105.244
			3	105.244
14/08/2025	18:49:15.963	2		105.21
			2	105.21
			2	105.21
14/08/2025	18:48:57.130	4		105.22
			4	105.22
			4	105.22
14/08/2025	18:48:34.589	3		105.164
			3	105.164
			3	105.164
14/08/2025	18:48:28.657	1		105.204
			1	105.204
			1	105.204
14/08/2025	18:48:08.931	9		105.214
			9	105.214
			9	105.214
14/08/2025	18:45:10.905	2		105.15
			2	105.15
			2	105.15
14/08/2025	18:44:59.834	1		105.15
			1	105.15
			1	105.15
14/08/2025	18:44:36.078	3		105.072
			3	105.072
			3	105.072
14/08/2025	18:44:33.467	1		105.118
			1	105.118
			1	105.118
14/08/2025	18:44:25.321	1		105.124
			1	105.124
			1	105.124
14/08/2025	18:43:28.841	2		105.046
			2	105.046
			2	105.046
14/08/2025	18:42:36.136	2		105.042
			2	105.042
			2	105.042
14/08/2025	18:42:23.151	20		105.114
			20	105.114
			20	105.114
14/08/2025	18:40:16.274	3		105.138
			3	105.138
			3	105.138
14/08/2025	18:39:54.825	3		105.144
			3	105.144
			3	105.144
14/08/2025	18:37:23.997	1		105.08
			1	105.08
			1	105.08
14/08/2025	18:36:19.980	1		105.074
			1	105.074
			1	105.074
14/08/2025	18:35:43.330	30		105.168
			30	105.168
			30	105.168
14/08/2025	18:34:30.771	70		105.166
			50	105.166
			20	105.166
			70	105.166
14/08/2025	18:34:24.761	2		105.168
			2	105.168
			2	105.168
14/08/2025	18:34:09.666	5		105.14
			5	105.14
			5	105.14
14/08/2025	18:33:48.530	1		105.08
			1	105.08
			1	105.08
14/08/2025	18:31:56.220	30		105.10
			30	105.10
			30	105.10
14/08/2025	18:30:03.388	3		105.116
			3	105.116
			3	105.116
14/08/2025	18:28:52.342	2		105.094
			2	105.094
			2	105.094
14/08/2025	18:28:18.233	11		105.042
			11	105.042
			11	105.042
14/08/2025	18:27:59.191	39		105.12
			39	105.12
			39	105.12
14/08/2025	18:27:10.011	2		105.126
			2	105.126
			2	105.126
14/08/2025	18:25:33.906	1		105.152
			1	105.152
			1	105.152
14/08/2025	18:25:28.873	4		105.148
			4	105.148
			4	105.148
14/08/2025	18:25:28.573	2		105.148
			2	105.148
			2	105.148
14/08/2025	18:25:07.838	2		105.112
			2	105.112
			2	105.112
14/08/2025	18:24:17.118	1		105.152
			1	105.152
			1	105.152
14/08/2025	18:23:57.699	1		105.16
			1	105.16
			1	105.16
14/08/2025	18:23:07.797	2		105.146
			2	105.146
			2	105.146
14/08/2025	18:22:36.094	3		105.13
			3	105.13
			3	105.13
14/08/2025	18:22:09.222	2		105.192
			2	105.192
			2	105.192
14/08/2025	18:21:32.502	1		105.146
			1	105.146
			1	105.146
14/08/2025	18:21:20.831	5		105.14
			5	105.14
			5	105.14
14/08/2025	18:21:15.905	13		105.124
			13	105.124
			13	105.124
14/08/2025	18:21:08.346	2		105.098
			2	105.098
			2	105.098
14/08/2025	18:21:07.845	5		105.104
			5	105.104
			5	105.104
14/08/2025	18:21:02.207	1		105.096
			1	105.096
			1	105.096
14/08/2025	18:20:26.593	1		105.072
			1	105.072
			1	105.072
14/08/2025	18:19:30.738	1		105.16
			1	105.16
			1	105.16
14/08/2025	18:19:13.138	5		105.122
			5	105.122
			5	105.122
14/08/2025	18:18:47.378	1		105.128
			1	105.128
			1	105.128
14/08/2025	18:18:03.797	9		105.176
			9	105.176
			9	105.176
14/08/2025	18:17:58.868	1		105.176
			1	105.176
			1	105.176
14/08/2025	18:17:57.159	1		105.178
			1	105.178
			1	105.178
14/08/2025	18:17:40.958	1		105.184
			1	105.184
			1	105.184
14/08/2025	18:17:09.666	1		105.164
			1	105.164
			1	105.164
14/08/2025	18:17:07.149	1		105.114
			1	105.114
			1	105.114
14/08/2025	18:16:04.666	3		105.072
			3	105.072
			3	105.072
14/08/2025	18:15:38.198	3		105.136
			3	105.136
			3	105.136
14/08/2025	18:14:52.473	3		105.046
			3	105.046
			3	105.046
14/08/2025	18:11:53.458	18		105.112
			18	105.112
			18	105.112
14/08/2025	18:11:26.383	1		105.076
			1	105.076
			1	105.076
14/08/2025	18:10:46.337	10		105.154
			10	105.154
			10	105.154
14/08/2025	18:10:39.401	1		105.164
			1	105.164
			1	105.164
14/08/2025	18:09:54.714	1		105.11
			1	105.11
			1	105.11
14/08/2025	18:08:22.138	1		105.144
			1	105.144
			1	105.144
14/08/2025	18:07:57.181	1		105.148
			1	105.148
			1	105.148
14/08/2025	18:07:33.490	1 000		105.09
			1 000	105.09
			1 000	105.09
14/08/2025	18:07:11.403	8		105.136
			8	105.136
			8	105.136
14/08/2025	18:07:10.898	1		105.08
			1	105.08
			1	105.08
14/08/2025	18:07:03.752	3		105.08
			3	105.08
			3	105.08
14/08/2025	18:06:52.281	8		105.088
			8	105.088
			8	105.088
14/08/2025	18:06:51.174	2		105.118
			2	105.118
			2	105.118
14/08/2025	18:05:50.378	1		105.138
			1	105.138
			1	105.138
14/08/2025	18:04:34.802	2		105.154
			2	105.154
			2	105.154
14/08/2025	18:04:27.259	1		105.164
			1	105.164
			1	105.164
14/08/2025	18:03:58.073	1		105.174
			1	105.174
			1	105.174
14/08/2025	18:03:51.235	3		105.13
			3	105.13
			3	105.13
14/08/2025	18:03:07.558	1		105.136
			1	105.136
			1	105.136
14/08/2025	18:02:32.632	50		105.166
			50	105.166
			50	105.166
14/08/2025	18:01:57.922	1		105.186
			1	105.186
			1	105.186
14/08/2025	18:01:23.499	3		105.144
			3	105.144
			3	105.144
14/08/2025	18:01:05.081	3		105.15
			3	105.15
			3	105.15
14/08/2025	18:01:00.648	20		105.154
			20	105.154
			20	105.154
14/08/2025	18:00:52.599	1		105.202
			1	105.202
			1	105.202
14/08/2025	17:58:15.949	48		105.23
			48	105.23
			48	105.23
14/08/2025	17:57:17.587	7		105.226
			7	105.226
			7	105.226
14/08/2025	17:56:33.303	1		105.256
			1	105.256
			1	105.256
14/08/2025	17:56:09.870	10		105.176
			10	105.176
			10	105.176
14/08/2025	17:55:43.905	1		105.22
			1	105.22
			1	105.22
14/08/2025	17:55:20.360	1		105.20
			1	105.20
			1	105.20
14/08/2025	17:54:24.810	3		105.154
			3	105.154
			3	105.154
14/08/2025	17:53:44.652	40		105.134
			40	105.134
			40	105.134
14/08/2025	17:53:25.027	1		105.176
			1	105.176
			1	105.176
14/08/2025	17:53:03.698	3		105.11
			3	105.11
			3	105.11
14/08/2025	17:53:03.195	1		105.16
			1	105.16
			1	105.16
14/08/2025	17:52:48.806	1		105.168
			1	105.168
			1	105.168
14/08/2025	17:52:34.416	1		105.15
			1	105.15
			1	105.15
14/08/2025	17:52:10.862	1		105.12
			1	105.12
			1	105.12
14/08/2025	17:51:56.671	2		105.182
			2	105.182
			2	105.182
14/08/2025	17:51:38.855	10		105.19
			10	105.19
			10	105.19
14/08/2025	17:51:35.125	3		105.138
			2	105.138
			3	105.138
			1	105.138
14/08/2025	17:51:31.504	1		105.196
			1	105.196
			1	105.196
14/08/2025	17:51:02.325	2		105.178
			2	105.178
			2	105.178
14/08/2025	17:50:43.234	19		105.198
			19	105.198
			19	105.198
14/08/2025	17:50:19.376	56		105.22
			56	105.22
			56	105.22
14/08/2025	17:49:59.703	1		105.214
			1	105.214
			1	105.214
14/08/2025	17:49:10.093	2		105.214
			2	105.214
			2	105.214
14/08/2025	17:48:34.158	1		105.124
			1	105.124
			1	105.124
14/08/2025	17:46:27.944	3		105.108
			3	105.108
			3	105.108
14/08/2025	17:45:47.326	2		105.134
			2	105.134
			2	105.134
14/08/2025	17:43:59.536	15		105.10
			15	105.10
			15	105.10
14/08/2025	17:43:35.182	1		105.032
			1	105.032
			1	105.032
14/08/2025	17:42:54.833	4		105.092
			4	105.092
			4	105.092
14/08/2025	17:40:34.111	1		105.07
			1	105.07
			1	105.07
14/08/2025	17:39:17.574	8		105.07
			8	105.07
			8	105.07
14/08/2025	17:38:57.353	10		105.07
			10	105.07
			10	105.07
14/08/2025	17:37:54.113	13		105.098
			13	105.098
			13	105.098
14/08/2025	17:37:43.288	47		105.10
			47	105.10
			3	105.10
			44	105.10
14/08/2025	17:37:38.489	14		105.048
			14	105.048
			14	105.048
14/08/2025	17:36:33.371	25		105.04
			25	105.04
			25	105.04
14/08/2025	17:35:53.423	1		105.068
			1	105.068
			1	105.068
14/08/2025	17:35:03.316	3		105.002
			3	105.002
			3	105.002
14/08/2025	17:34:52.252	2		105.054
			2	105.054
			2	105.054
14/08/2025	17:34:29.001	5		105.044
			5	105.044
			5	105.044
14/08/2025	17:34:01.332	1		105.09
			1	105.09
			1	105.09
14/08/2025	17:32:57.765	6		105.044
			6	105.044
			6	105.044
14/08/2025	17:31:09.743	3		105.054
			3	105.054
			3	105.054
14/08/2025	17:30:02.960	10		105.034
			10	105.034
			10	105.034
14/08/2025	17:29:20.622	3		105.048
			3	105.048
			3	105.048
14/08/2025	17:29:13.676	2		105.058
			2	105.058
			2	105.058
14/08/2025	17:28:46.476	38		105.012
			38	105.012
			38	105.012
14/08/2025	17:28:35.026	6		105.028
			6	105.028
			6	105.028
14/08/2025	17:27:55.848	2		105.024
			2	105.024
			2	105.024
14/08/2025	17:26:27.976	2		105.002
			2	105.002
			2	105.002
14/08/2025	17:25:34.717	3		105.012
			3	105.012
			3	105.012
14/08/2025	17:25:19.221	2		105.108
			2	105.108
			2	105.108
14/08/2025	17:25:07.146	1		105.094
			1	105.094
			1	105.094
14/08/2025	17:24:58.188	2		105.108
			2	105.108
			2	105.108
14/08/2025	17:24:41.492	2		105.138
			2	105.138
			2	105.138
14/08/2025	17:24:00.828	2		105.108
			2	105.108
			2	105.108
14/08/2025	17:21:34.411	3		105.116
			3	105.116
			3	105.116
14/08/2025	17:21:03.302	4		105.148
			4	105.148
			4	105.148
14/08/2025	17:19:58.801	10		105.168
			10	105.168
			10	105.168
14/08/2025	17:19:55.078	1		105.164
			1	105.164
			1	105.164
14/08/2025	17:19:45.622	1		105.168
			1	105.168
			1	105.168
14/08/2025	17:19:44.638	801		105.146
			801	105.146
			801	105.146
14/08/2025	17:17:01.204	1		105.158
			1	105.158
			1	105.158
14/08/2025	17:16:58.949	8		105.168
			8	105.168
			8	105.168
14/08/2025	17:15:03.281	1		105.134
			1	105.134
			1	105.134
14/08/2025	17:14:33.098	1		105.134
			1	105.134
			1	105.134
14/08/2025	17:13:04.532	3		105.162
			3	105.162
			3	105.162
14/08/2025	17:12:55.172	1		105.188
			1	105.188
			1	105.188
14/08/2025	17:12:54.266	1 200		105.168
			1 200	105.168
			1 200	105.168
14/08/2025	17:11:57.105	2		105.184
			2	105.184
			2	105.184
14/08/2025	17:10:49.089	2		105.144
			2	105.144
			2	105.144
14/08/2025	17:09:52.927	1		105.158
			1	105.158
			1	105.158
14/08/2025	17:08:23.975	1		105.184
			1	105.184
			1	105.184
14/08/2025	17:08:04.643	3		105.156
			3	105.156
			3	105.156
14/08/2025	17:07:57.603	1		105.178
			1	105.178
			1	105.178
14/08/2025	17:04:54.384	1		105.158
			1	105.158
			1	105.158
14/08/2025	17:04:53.983	7		105.158
			7	105.158
			7	105.158
14/08/2025	17:03:42.339	19		105.132
			19	105.132
			19	105.132
14/08/2025	17:03:33.526	395		105.122
			395	105.122
			395	105.122
14/08/2025	17:03:26.746	1		105.138
			1	105.138
			1	105.138
14/08/2025	17:03:00.683	2		105.148
			2	105.148
			2	105.148
14/08/2025	17:01:52.150	1		105.112
			1	105.112
			1	105.112
14/08/2025	17:01:45.903	2		105.128
			2	105.128
			2	105.128
14/08/2025	17:00:41.616	3		105.114
			3	105.114
			3	105.114
14/08/2025	17:00:10.021	7		105.154
			7	105.154
			7	105.154
14/08/2025	16:59:46.873	1		105.144
			1	105.144
			1	105.144
14/08/2025	16:59:01.893	13		105.112
			13	105.112
			13	105.112
14/08/2025	16:58:23.531	160		105.144
			160	105.144
			160	105.144
14/08/2025	16:58:09.050	8		105.144
			8	105.144
			8	105.144
14/08/2025	16:57:41.964	1		105.184
			1	105.184
			1	105.184
14/08/2025	16:57:40.495	1		105.198
			1	105.198
			1	105.198
14/08/2025	16:57:04.146	3		105.196
			3	105.196
			3	105.196
14/08/2025	16:56:52.173	1		105.214
			1	105.214
			1	105.214
14/08/2025	16:55:56.529	1		105.234
			1	105.234
			1	105.234

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: 106.1632 / Ask: 106.282
Volume: 29 277
+0.50%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice