Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1816

1716

96.396

Date	Time	Volume	Order Volume	Price
08/05/2025	20:11:30.840	1		96.396
			1	96.396
			1	96.396
08/05/2025	20:11:17.149	21		96.41
			21	96.41
			21	96.41
08/05/2025	20:10:04.992	2		96.138
			2	96.138
			2	96.138
08/05/2025	20:09:58.863	6		96.40
			6	96.40
			6	96.40
08/05/2025	20:09:37.027	1		96.39
			1	96.39
			1	96.39
08/05/2025	20:07:37.375	4		96.10
			4	96.10
			4	96.10
08/05/2025	20:07:32.456	1		96.368
			1	96.368
			1	96.368
08/05/2025	20:07:18.457	1		96.35
			1	96.35
			1	96.35
08/05/2025	20:04:37.844	3		96.29
			3	96.29
			3	96.29
08/05/2025	20:04:37.442	1		96.29
			1	96.29
			1	96.29
08/05/2025	20:04:23.874	1		96.296
			1	96.296
			1	96.296
08/05/2025	20:04:05.149	2		96.284
			2	96.284
			2	96.284
08/05/2025	20:03:43.625	4		96.032
			4	96.032
			4	96.032
08/05/2025	20:03:25.824	1		96.326
			1	96.326
			1	96.326
08/05/2025	20:03:17.064	6		96.322
			6	96.322
			6	96.322
08/05/2025	20:02:43.425	10		96.32
			10	96.32
			10	96.32
08/05/2025	20:01:58.676	4		96.362
			4	96.362
			4	96.362
08/05/2025	20:01:57.873	17		96.364
			17	96.364
			17	96.364
08/05/2025	20:01:56.040	1		96.362
			1	96.362
			1	96.362
08/05/2025	20:01:01.538	12		96.358
			12	96.358
			12	96.358
08/05/2025	20:00:47.758	9		96.316
			9	96.316
			9	96.316
08/05/2025	20:00:02.774	65		96.32
			65	96.32
			65	96.32
08/05/2025	19:59:16.890	1		96.072
			1	96.072
			1	96.072
08/05/2025	19:55:50.326	3		96.194
			3	96.194
			3	96.194
08/05/2025	19:55:45.193	4		96.48
			4	96.48
			4	96.48
08/05/2025	19:55:35.739	27		96.212
			27	96.212
			27	96.212
08/05/2025	19:55:23.725	1		96.476
			1	96.476
			1	96.476
08/05/2025	19:54:42.777	23		96.268
			23	96.268
			23	96.268
08/05/2025	19:54:04.598	8		96.29
			8	96.29
			8	96.29
08/05/2025	19:52:16.052	1		96.576
			1	96.576
			1	96.576
08/05/2025	19:51:50.090	1		96.568
			1	96.568
			1	96.568
08/05/2025	19:51:45.261	30		96.30
			30	96.30
			30	96.30
08/05/2025	19:51:11.259	74		96.272
			74	96.272
			74	96.272
08/05/2025	19:50:46.686	2		96.54
			2	96.54
			2	96.54
08/05/2025	19:50:19.123	4		96.54
			4	96.54
			4	96.54
08/05/2025	19:49:02.197	200		96.28
			200	96.28
			200	96.28
08/05/2025	19:48:59.452	2		96.55
			2	96.55
			2	96.55
08/05/2025	19:48:33.612	3		96.288
			3	96.288
			3	96.288
08/05/2025	19:48:27.165	2		96.558
			2	96.558
			2	96.558
08/05/2025	19:47:50.546	2		96.294
			2	96.294
			2	96.294
08/05/2025	19:45:56.720	1		96.594
			1	96.594
			1	96.594
08/05/2025	19:45:29.038	1		96.592
			1	96.592
			1	96.592
08/05/2025	19:45:18.270	1		96.596
			1	96.596
			1	96.596
08/05/2025	19:45:02.573	1		96.612
			1	96.612
			1	96.612
08/05/2025	19:44:34.202	3		96.336
			3	96.336
			3	96.336
08/05/2025	19:43:46.007	5		96.622
			5	96.622
			5	96.622
08/05/2025	19:43:23.347	3		96.342
			3	96.342
			3	96.342
08/05/2025	19:42:42.790	1		96.576
			1	96.576
			1	96.576
08/05/2025	19:42:36.751	40		96.58
			40	96.58
			40	96.58
08/05/2025	19:42:08.982	1		96.576
			1	96.576
			1	96.576
08/05/2025	19:42:05.463	1		96.582
			1	96.582
			1	96.582
08/05/2025	19:41:04.582	7		96.306
			7	96.306
			7	96.306
08/05/2025	19:40:46.968	3		96.308
			3	96.308
			3	96.308
08/05/2025	19:40:21.815	1		96.594
			1	96.594
			1	96.594
08/05/2025	19:39:29.594	12		96.60
			12	96.60
			12	96.60
08/05/2025	19:39:07.676	3		96.626
			3	96.626
			3	96.626
08/05/2025	19:39:03.926	2		96.622
			2	96.622
			2	96.622
08/05/2025	19:39:02.817	1		96.618
			1	96.618
			1	96.618
08/05/2025	19:38:56.985	2		96.616
			2	96.616
			2	96.616
08/05/2025	19:38:32.130	5		96.64
			5	96.64
			5	96.64
08/05/2025	19:35:40.252	1		96.306
			1	96.306
			1	96.306
08/05/2025	19:35:30.091	2		96.546
			2	96.546
			2	96.546
08/05/2025	19:35:00.715	3		96.328
			3	96.328
			3	96.328
08/05/2025	19:34:37.057	2		96.598
			2	96.598
			2	96.598
08/05/2025	19:34:32.019	9		96.602
			9	96.602
			9	96.602
08/05/2025	19:34:12.992	1		96.612
			1	96.612
			1	96.612
08/05/2025	19:33:24.452	5		96.632
			5	96.632
			5	96.632
08/05/2025	19:33:13.003	3		96.404
			3	96.404
			3	96.404
08/05/2025	19:33:01.727	2		96.684
			2	96.684
			2	96.684
08/05/2025	19:32:46.134	57		96.438
			57	96.438
			46	96.438
			11	96.438
08/05/2025	19:32:40.076	20		96.706
			20	96.706
			20	96.706
08/05/2025	19:32:13.241	1		96.43
			1	96.43
			1	96.43
08/05/2025	19:32:05.594	2		96.694
			2	96.694
			2	96.694
08/05/2025	19:31:48.590	30		96.416
			30	96.416
			30	96.416
08/05/2025	19:31:47.292	10		96.684
			10	96.684
			10	96.684
08/05/2025	19:31:24.837	2		96.68
			2	96.68
			2	96.68
08/05/2025	19:31:03.172	1		96.666
			1	96.666
			1	96.666
08/05/2025	19:30:34.927	1		96.64
			1	96.64
			1	96.64
08/05/2025	19:29:24.159	3		96.668
			3	96.668
			3	96.668
08/05/2025	19:28:27.812	4		96.406
			4	96.406
			4	96.406
08/05/2025	19:28:07.281	1		96.666
			1	96.666
			1	96.666
08/05/2025	19:27:59.427	2		96.664
			2	96.664
			2	96.664
08/05/2025	19:27:35.994	2		96.654
			2	96.654
			2	96.654
08/05/2025	19:25:12.973	3		96.396
			3	96.396
			3	96.396
08/05/2025	19:25:11.863	207		96.66
			207	96.66
			207	96.66
08/05/2025	19:25:03.808	9		96.698
			9	96.698
			9	96.698
08/05/2025	19:24:43.887	11		96.682
			11	96.682
			11	96.682
08/05/2025	19:24:34.730	2		96.67
			2	96.67
			2	96.67
08/05/2025	19:24:12.385	1		96.652
			1	96.652
			1	96.652
08/05/2025	19:23:47.938	9		96.384
			9	96.384
			9	96.384
08/05/2025	19:23:35.156	1		96.64
			1	96.64
			1	96.64
08/05/2025	19:21:26.259	2		96.576
			2	96.576
			2	96.576
08/05/2025	19:21:20.813	4		96.574
			4	96.574
			4	96.574
08/05/2025	19:20:57.979	1		96.522
			1	96.522
			1	96.522
08/05/2025	19:20:20.478	11		96.564
			11	96.564
			11	96.564
08/05/2025	19:20:15.147	54		96.298
			54	96.298
			54	96.298
08/05/2025	19:20:04.178	13		96.31
			13	96.31
			13	96.31
08/05/2025	19:19:30.432	28		96.562
			28	96.562
			28	96.562
08/05/2025	19:17:51.012	2		96.574
			2	96.574
			2	96.574
08/05/2025	19:17:19.433	3		96.326
			3	96.326
			3	96.326
08/05/2025	19:17:17.825	1		96.59
			1	96.59
			1	96.59
08/05/2025	19:17:11.072	1		96.588
			1	96.588
			1	96.588
08/05/2025	19:16:33.527	1		96.586
			1	96.586
			1	96.586
08/05/2025	19:15:31.523	1		96.616
			1	96.616
			1	96.616
08/05/2025	19:15:30.308	1		96.612
			1	96.612
			1	96.612
08/05/2025	19:15:18.138	3		96.356
			3	96.356
			3	96.356
08/05/2025	19:14:57.401	1		96.614
			1	96.614
			1	96.614
08/05/2025	19:14:51.064	1		96.60
			1	96.60
			1	96.60
08/05/2025	19:14:47.140	1		96.60
			1	96.60
			1	96.60
08/05/2025	19:13:36.093	13		96.628
			13	96.628
			13	96.628
08/05/2025	19:13:18.181	3		96.36
			3	96.36
			3	96.36
08/05/2025	19:12:50.611	2		96.608
			2	96.608
			2	96.608
08/05/2025	19:12:48.295	4		96.61
			4	96.61
			4	96.61
08/05/2025	19:12:37.621	1		96.592
			1	96.592
			1	96.592
08/05/2025	19:12:00.989	11		96.388
			11	96.388
			11	96.388
08/05/2025	19:11:16.726	1		96.67
			1	96.67
			1	96.67
08/05/2025	19:10:53.477	14		96.67
			14	96.67
			14	96.67
08/05/2025	19:10:37.782	3		96.408
			3	96.408
			3	96.408
08/05/2025	19:10:25.908	1		96.648
			1	96.648
			1	96.648
08/05/2025	19:09:54.898	3		96.678
			3	96.678
			3	96.678
08/05/2025	19:09:28.908	1		96.68
			1	96.68
			1	96.68
08/05/2025	19:07:44.671	3		96.714
			3	96.714
			3	96.714
08/05/2025	19:06:58.456	3		96.674
			3	96.674
			3	96.674
08/05/2025	19:06:02.553	10		96.686
			10	96.686
			10	96.686
08/05/2025	19:05:37.957	3		96.672
			3	96.672
			3	96.672
08/05/2025	19:04:38.984	3		96.42
			3	96.42
			3	96.42
08/05/2025	19:04:34.660	3		96.688
			3	96.688
			3	96.688
08/05/2025	19:03:45.338	2		96.692
			2	96.692
			2	96.692
08/05/2025	19:03:38.591	1		96.444
			1	96.444
			1	96.444
08/05/2025	19:03:00.745	7		96.66
			7	96.66
			7	96.66
08/05/2025	19:02:39.119	1		96.668
			1	96.668
			1	96.668
08/05/2025	19:02:27.138	2		96.656
			2	96.656
			2	96.656
08/05/2025	19:02:22.611	3		96.652
			3	96.652
			3	96.652
08/05/2025	19:01:51.991	2		96.426
			2	96.426
			2	96.426
08/05/2025	19:01:51.917	700		96.426
			700	96.426
			700	96.426
08/05/2025	19:01:51.842	20		96.426
			20	96.426
			20	96.426
08/05/2025	19:01:01.410	2		96.732
			2	96.732
			2	96.732
08/05/2025	19:00:14.928	1		96.49
			1	96.49
			1	96.49
08/05/2025	18:59:58.828	3		96.478
			3	96.478
			3	96.478
08/05/2025	18:59:38.422	1		96.744
			1	96.744
			1	96.744
08/05/2025	18:59:36.608	4		96.742
			4	96.742
			4	96.742
08/05/2025	18:59:34.595	9		96.752
			9	96.752
			9	96.752
08/05/2025	18:58:17.833	1		96.764
			1	96.764
			1	96.764
08/05/2025	18:58:10.619	15		96.774
			15	96.774
			15	96.774
08/05/2025	18:58:06.162	1		96.778
			1	96.778
			1	96.778
08/05/2025	18:57:59.827	3		96.51
			3	96.51
			3	96.51
08/05/2025	18:57:56.499	2		96.512
			2	96.512
			2	96.512
08/05/2025	18:57:44.942	2		96.77
			2	96.77
			2	96.77
08/05/2025	18:57:42.419	2		96.762
			2	96.762
			2	96.762
08/05/2025	18:56:39.619	1		96.742
			1	96.742
			1	96.742
08/05/2025	18:56:26.639	20		96.746
			20	96.746
			20	96.746
08/05/2025	18:56:10.040	3		96.75
			3	96.75
			3	96.75
08/05/2025	18:55:59.779	1		96.752
			1	96.752
			1	96.752
08/05/2025	18:55:53.444	2		96.758
			2	96.758
			2	96.758
08/05/2025	18:55:18.845	1		96.726
			1	96.726
			1	96.726
08/05/2025	18:55:10.794	3		96.48
			3	96.48
			3	96.48
08/05/2025	18:54:41.911	3		96.494
			3	96.494
			3	96.494
08/05/2025	18:54:36.984	3		96.768
			3	96.768
			3	96.768
08/05/2025	18:54:32.659	3		96.754
			3	96.754
			3	96.754
08/05/2025	18:54:00.367	2		96.75
			2	96.75
			2	96.75
08/05/2025	18:52:15.854	60		96.748
			60	96.748
			60	96.748
08/05/2025	18:51:47.735	1		96.758
			1	96.758
			1	96.758
08/05/2025	18:50:08.155	650		96.704
			650	96.704
			650	96.704
08/05/2025	18:50:03.969	3		96.442
			3	96.442
			3	96.442
08/05/2025	18:49:58.195	11		96.724
			11	96.724
			11	96.724
08/05/2025	18:49:34.575	178		96.734
			178	96.734
			178	96.734
08/05/2025	18:49:26.831	1		96.726
			1	96.726
			1	96.726
08/05/2025	18:49:04.384	3		96.708
			3	96.708
			3	96.708
08/05/2025	18:48:44.963	4		96.424
			4	96.424
			4	96.424
08/05/2025	18:48:32.272	3		96.692
			3	96.692
			3	96.692
08/05/2025	18:48:17.289	3		96.67
			3	96.67
			3	96.67
08/05/2025	18:48:07.930	1		96.652
			1	96.652
			1	96.652
08/05/2025	18:47:52.431	2		96.62
			2	96.62
			2	96.62
08/05/2025	18:47:24.463	1		96.612
			1	96.612
			1	96.612
08/05/2025	18:46:57.500	12		96.628
			12	96.628
			12	96.628
08/05/2025	18:46:24.198	1		96.618
			1	96.618
			1	96.618
08/05/2025	18:46:05.277	3		96.602
			3	96.602
			3	96.602
08/05/2025	18:45:18.042	3		96.59
			3	96.59
			3	96.59
08/05/2025	18:44:24.826	2		96.63
			2	96.63
			2	96.63
08/05/2025	18:44:08.557	3		96.36
			3	96.36
			3	96.36
08/05/2025	18:43:59.092	11		96.634
			11	96.634
			11	96.634
08/05/2025	18:43:56.573	6		96.628
			6	96.628
			6	96.628
08/05/2025	18:43:41.507	370		96.348
			370	96.348
			370	96.348
08/05/2025	18:41:57.103	6		96.302
			6	96.302
			6	96.302
08/05/2025	18:41:22.902	1		96.566
			1	96.566
			1	96.566
08/05/2025	18:40:54.115	1		96.572
			1	96.572
			1	96.572
08/05/2025	18:40:50.793	4		96.578
			4	96.578
			4	96.578
08/05/2025	18:40:49.483	3		96.322
			3	96.322
			3	96.322
08/05/2025	18:40:21.820	5		96.606
			5	96.606
			5	96.606
08/05/2025	18:40:08.437	1		96.624
			1	96.624
			1	96.624
08/05/2025	18:39:28.286	1		96.632
			1	96.632
			1	96.632
08/05/2025	18:39:19.331	1		96.624
			1	96.624
			1	96.624
08/05/2025	18:39:18.527	21		96.626
			21	96.626
			21	96.626
08/05/2025	18:38:40.299	1		96.606
			1	96.606
			1	96.606
08/05/2025	18:38:26.804	2		96.31
			2	96.31
			2	96.31
08/05/2025	18:38:10.399	3		96.294
			3	96.294
			3	96.294
08/05/2025	18:37:56.415	1		96.566
			1	96.566
			1	96.566
08/05/2025	18:37:52.283	1		96.566
			1	96.566
			1	96.566
08/05/2025	18:37:36.378	2		96.286
			2	96.286
			2	96.286
08/05/2025	18:37:29.734	2		96.54
			2	96.54
			2	96.54
08/05/2025	18:35:46.648	8		96.568
			8	96.568
			8	96.568
08/05/2025	18:34:37.483	5		96.546
			5	96.546
			5	96.546
08/05/2025	18:34:26.036	33		96.272
			33	96.272
			33	96.272
08/05/2025	18:33:52.516	2		96.504
			2	96.504
			2	96.504
08/05/2025	18:33:31.571	650		96.226
			650	96.226
			650	96.226
08/05/2025	18:33:31.492	6		96.226
			6	96.226
			6	96.226
08/05/2025	18:33:28.174	6		96.498
			6	96.498
			6	96.498
08/05/2025	18:33:20.326	7		96.48
			7	96.48
			7	96.48
08/05/2025	18:32:55.576	3		96.24
			3	96.24
			3	96.24
08/05/2025	18:32:49.842	1		96.52
			1	96.52
			1	96.52
08/05/2025	18:30:56.516	1		96.476
			1	96.476
			1	96.476
08/05/2025	18:30:51.082	1		96.492
			1	96.492
			1	96.492
08/05/2025	18:30:44.129	1		96.502
			1	96.502
			1	96.502
08/05/2025	18:30:43.125	2		96.236
			2	96.236
			2	96.236
08/05/2025	18:30:14.897	100		96.252
			100	96.252
			16	96.252
			84	96.252
08/05/2025	18:30:03.875	4		96.244
			4	96.244
			4	96.244
08/05/2025	18:29:53.008	3		96.508
			3	96.508
			3	96.508
08/05/2025	18:29:46.061	1		96.508
			1	96.508
			1	96.508
08/05/2025	18:28:04.417	1		96.49
			1	96.49
			1	96.49
08/05/2025	18:27:48.309	1		96.238
			1	96.238
			1	96.238
08/05/2025	18:27:39.759	3		96.264
			3	96.264
			3	96.264
08/05/2025	18:27:15.403	2		96.506
			2	96.506
			2	96.506
08/05/2025	18:27:07.859	4		96.512
			4	96.512
			4	96.512
08/05/2025	18:26:34.056	11		96.536
			11	96.536
			11	96.536
08/05/2025	18:26:21.467	3		96.298
			3	96.298
			3	96.298
08/05/2025	18:26:13.514	1		96.588
			1	96.588
			1	96.588
08/05/2025	18:26:08.587	4		96.618
			4	96.618
			4	96.618
08/05/2025	18:26:01.440	21		96.38
			21	96.38
			21	96.38
08/05/2025	18:25:48.856	1		96.622
			1	96.622
			1	96.622
08/05/2025	18:25:45.583	1		96.622
			1	96.622
			1	96.622
08/05/2025	18:25:40.500	1		96.606
			1	96.606
			1	96.606
08/05/2025	18:25:25.801	45		96.60
			45	96.60
			45	96.60
08/05/2025	18:25:21.349	5		96.612
			5	96.612
			5	96.612
08/05/2025	18:24:29.880	11		96.50
			11	96.50
			11	96.50
08/05/2025	18:24:03.192	1		96.35
			1	96.35
			1	96.35
08/05/2025	18:23:11.774	1		96.574
			1	96.574
			1	96.574
08/05/2025	18:22:08.018	5		96.286
			5	96.286
			5	96.286
08/05/2025	18:20:13.222	2		96.668
			2	96.668
			2	96.668
08/05/2025	18:20:00.241	1		96.622
			1	96.622
			1	96.622
08/05/2025	18:19:52.395	3		96.346
			3	96.346
			3	96.346
08/05/2025	18:19:38.209	3		96.62
			3	96.62
			3	96.62
08/05/2025	18:19:38.008	3		96.62
			3	96.62
			3	96.62
08/05/2025	18:19:34.083	6		96.622
			6	96.622
			6	96.622
08/05/2025	18:19:13.649	3		96.364
			3	96.364
			3	96.364
08/05/2025	18:18:55.433	2		96.628
			2	96.628
			2	96.628
08/05/2025	18:18:41.241	2		96.636
			2	96.636
			2	96.636
08/05/2025	18:18:12.750	13		96.648
			13	96.648
			13	96.648
08/05/2025	18:17:53.095	10		96.62
			10	96.62
			10	96.62
08/05/2025	18:17:26.970	28		96.352
			28	96.352
			28	96.352
08/05/2025	18:16:46.208	3		96.654
			3	96.654
			3	96.654
08/05/2025	18:16:35.742	3		96.406
			3	96.406
			3	96.406
08/05/2025	18:16:00.729	1		96.614
			1	96.614
			1	96.614
08/05/2025	18:15:58.619	3		96.338
			3	96.338
			3	96.338
08/05/2025	18:15:57.316	2		96.606
			2	96.606
			2	96.606
08/05/2025	18:15:19.987	3		96.604
			3	96.604
			3	96.604
08/05/2025	18:14:06.517	1		96.586
			1	96.586
			1	96.586
08/05/2025	18:13:40.870	508		96.55
			508	96.55
			508	96.55
08/05/2025	18:13:39.067	4		96.558
			4	96.558
			4	96.558
08/05/2025	18:13:18.539	3		96.258
			3	96.258
			3	96.258
08/05/2025	18:13:16.125	1		96.53
			1	96.53
			1	96.53
08/05/2025	18:13:01.034	2		96.524
			2	96.524
			2	96.524
08/05/2025	18:12:56.193	9		96.27
			9	96.27
			9	96.27
08/05/2025	18:12:32.743	2		96.52
			2	96.52
			2	96.52
08/05/2025	18:12:32.343	2		96.52
			2	96.52
			2	96.52
08/05/2025	18:12:32.045	1		96.514
			1	96.514
			1	96.514
08/05/2025	18:12:12.219	5		96.438
			5	96.438
			5	96.438
08/05/2025	18:11:46.860	1		96.17
			1	96.17
			1	96.17
08/05/2025	18:11:46.558	5		96.438
			5	96.438
			5	96.438
08/05/2025	18:11:27.129	8		96.238
			8	96.238
			8	96.238
08/05/2025	18:11:19.682	3		96.244
			3	96.244
			3	96.244
08/05/2025	18:10:44.977	3		96.484
			3	96.484
			3	96.484
08/05/2025	18:10:25.458	1		96.482
			1	96.482
			1	96.482
08/05/2025	18:10:18.023	1		96.504
			1	96.504
			1	96.504
08/05/2025	18:09:49.840	29		96.466
			29	96.466
			29	96.466
08/05/2025	18:09:17.844	5		96.194
			5	96.194
			5	96.194
08/05/2025	18:09:14.524	2		96.448
			2	96.448
			2	96.448
08/05/2025	18:09:04.264	1		96.436
			1	96.436
			1	96.436
08/05/2025	18:08:47.164	8		96.43
			8	96.43
			8	96.43
08/05/2025	18:08:40.729	1		96.412
			1	96.412
			1	96.412
08/05/2025	18:08:40.434	1		96.412
			1	96.412
			1	96.412
08/05/2025	18:08:15.262	11		96.398
			11	96.398
			11	96.398
08/05/2025	18:08:01.785	1		96.122
			1	96.122
			1	96.122
08/05/2025	18:07:58.870	1		96.394
			1	96.394
			1	96.394
08/05/2025	18:07:41.666	1		96.396
			1	96.396
			1	96.396
08/05/2025	18:06:36.986	50		96.356
			40	96.356
			50	96.356
			10	96.356
08/05/2025	18:04:40.518	1		96.396
			1	96.396
			1	96.396
08/05/2025	18:04:38.079	5		96.41
			5	96.41
			5	96.41
08/05/2025	18:04:22.305	2		96.424
			2	96.424
			2	96.424
08/05/2025	18:03:22.522	3		96.084
			3	96.084
			3	96.084
08/05/2025	18:03:05.042	1		96.362
			1	96.362
			1	96.362
08/05/2025	18:02:41.673	2		96.316
			2	96.316
			2	96.316
08/05/2025	18:01:42.394	3		96.362
			3	96.362
			3	96.362
08/05/2025	18:01:15.602	33		96.066
			33	96.066
			33	96.066
08/05/2025	18:00:25.826	16		96.31
			16	96.31
			16	96.31
08/05/2025	17:59:25.743	1		96.26
			1	96.26
			1	96.26
08/05/2025	17:59:20.414	3		95.99
			3	95.99
			3	95.99
08/05/2025	17:59:09.444	2		96.278
			2	96.278
			2	96.278
08/05/2025	17:58:54.049	5		96.012
			5	96.012
			5	96.012
08/05/2025	17:58:47.809	3		96.302
			3	96.302
			3	96.302
08/05/2025	17:58:44.391	16		96.30
			16	96.30
			16	96.30
08/05/2025	17:58:38.458	1		96.306
			1	96.306
			1	96.306
08/05/2025	17:58:06.059	9		96.032
			9	96.032
			9	96.032
08/05/2025	17:57:57.905	3		96.30
			3	96.30
			3	96.30
08/05/2025	17:57:57.821	100		96.30
			100	96.30
			100	96.30
08/05/2025	17:57:57.705	1		96.30
			1	96.30
			1	96.30
08/05/2025	17:56:52.719	1		96.11
			1	96.11
			1	96.11
08/05/2025	17:56:08.760	11		96.092
			11	96.092
			11	96.092
08/05/2025	17:56:04.727	1		96.382
			1	96.382
			1	96.382
08/05/2025	17:55:53.153	3		96.054
			3	96.054
			3	96.054
08/05/2025	17:55:39.073	1		96.28
			1	96.28
			1	96.28
08/05/2025	17:55:38.469	1		96.276
			1	96.276
			1	96.276
08/05/2025	17:54:56.524	2		96.366
			2	96.366
			2	96.366
08/05/2025	17:54:28.358	1		96.412
			1	96.412
			1	96.412
08/05/2025	17:53:36.528	1		96.144
			1	96.144
			1	96.144
08/05/2025	17:53:15.037	2		96.162
			2	96.162
			2	96.162
08/05/2025	17:53:10.662	2		96.184
			2	96.184
			2	96.184
08/05/2025	17:52:19.415	4		96.114
			4	96.114
			4	96.114
08/05/2025	17:51:32.240	6		96.198
			6	96.198
			6	96.198
08/05/2025	17:50:52.213	13		96.35
			13	96.35
			13	96.35
08/05/2025	17:50:24.400	800		96.312
			800	96.312
			800	96.312
08/05/2025	17:50:04.769	2		96.396
			2	96.396
			2	96.396
08/05/2025	17:50:01.144	1		96.366
			1	96.366
			1	96.366
08/05/2025	17:48:41.658	1		96.262
			1	96.262
			1	96.262
08/05/2025	17:47:49.964	4		96.126
			4	96.126
			4	96.126
08/05/2025	17:47:40.404	158		96.144
			158	96.144
			158	96.144
08/05/2025	17:47:23.504	2		96.208
			2	96.208
			2	96.208
08/05/2025	17:47:08.533	150		96.118
			150	96.118
			150	96.118
08/05/2025	17:47:04.690	1		96.204
			1	96.204
			1	96.204
08/05/2025	17:46:32.295	4		96.184
			4	96.184
			4	96.184
08/05/2025	17:46:21.252	110		96.20
			10	96.20
			110	96.20
			100	96.20
08/05/2025	17:46:19.525	1		96.232
			1	96.232
			1	96.232
08/05/2025	17:46:10.170	1		96.188
			1	96.188
			1	96.188

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: 96.8234 / Ask: 96.9786
Volume: 27 426
+2.06%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 20:13:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice