Tradegate Exchange

Vanguard S&P 500 UCITS ETF

160

146

95.029

Date	Time	Volume	Order Volume	Price
06/05/2025	08:53:50.634	53		95.029
			53	95.029
			53	95.029
06/05/2025	08:52:35.037	1		95.0046
			1	95.0046
			1	95.0046
06/05/2025	08:51:18.770	2		95.0173
			2	95.0173
			2	95.0173
06/05/2025	08:51:06.094	4		94.8083
			4	94.8083
			4	94.8083
06/05/2025	08:51:03.075	2		95.0063
			2	95.0063
			2	95.0063
06/05/2025	08:50:54.733	1		95.0051
			1	95.0051
			1	95.0051
06/05/2025	08:50:44.165	1		95.0105
			1	95.0105
			1	95.0105
06/05/2025	08:50:02.394	1		95.024
			1	95.024
			1	95.024
06/05/2025	08:49:36.131	2		95.0122
			2	95.0122
			2	95.0122
06/05/2025	08:49:17.813	1		94.9966
			1	94.9966
			1	94.9966
06/05/2025	08:48:24.590	6		94.9763
			6	94.9763
			6	94.9763
06/05/2025	08:47:58.524	3		94.7621
			3	94.7621
			3	94.7621
06/05/2025	08:47:54.092	1		94.967
			1	94.967
			1	94.967
06/05/2025	08:47:50.470	2		94.967
			2	94.967
			2	94.967
06/05/2025	08:47:50.174	1		94.967
			1	94.967
			1	94.967
06/05/2025	08:47:39.310	14		94.7592
			14	94.7592
			14	94.7592
06/05/2025	08:47:14.957	1		94.9771
			1	94.9771
			1	94.9771
06/05/2025	08:46:57.561	3		94.9801
			3	94.9801
			3	94.9801
06/05/2025	08:46:56.554	4		94.7701
			4	94.7701
			4	94.7701
06/05/2025	08:46:28.080	1		94.9632
			1	94.9632
			1	94.9632
06/05/2025	08:46:23.254	2		94.9632
			2	94.9632
			2	94.9632
06/05/2025	08:46:21.028	1		94.9632
			1	94.9632
			1	94.9632
06/05/2025	08:45:40.890	2		94.967
			2	94.967
			2	94.967
06/05/2025	08:45:20.158	1		94.9586
			1	94.9586
			1	94.9586
06/05/2025	08:44:51.983	3		94.7431
			3	94.7431
			3	94.7431
06/05/2025	08:44:46.956	6		94.9531
			6	94.9531
			6	94.9531
06/05/2025	08:44:27.129	2		94.9539
			2	94.9539
			2	94.9539
06/05/2025	08:44:19.074	3		94.9497
			3	94.9497
			3	94.9497
06/05/2025	08:43:59.670	1		94.9481
			1	94.9481
			1	94.9481
06/05/2025	08:43:14.981	2		94.9754
			2	94.9754
			2	94.9754
06/05/2025	08:42:59.075	1		94.9758
			1	94.9758
			1	94.9758
06/05/2025	08:42:47.400	3		94.7722
			3	94.7722
			3	94.7722
06/05/2025	08:42:21.336	1		95.00
			1	95.00
			1	95.00
06/05/2025	08:42:19.427	1		94.9967
			1	94.9967
			1	94.9967
06/05/2025	08:41:37.651	8		94.7915
			5	94.7915
			8	94.7915
			3	94.7915
06/05/2025	08:41:11.886	1		94.9988
			1	94.9988
			1	94.9988
06/05/2025	08:41:10.884	2		94.9975
			2	94.9975
			2	94.9975
06/05/2025	08:40:43.234	1		95.0097
			1	95.0097
			1	95.0097
06/05/2025	08:40:43.163	4		94.8045
			4	94.8045
			4	94.8045
06/05/2025	08:40:33.163	4		95.011
			4	95.011
			4	95.011
06/05/2025	08:40:24.308	6		95.0135
			6	95.0135
			6	95.0135
06/05/2025	08:40:11.030	1		95.0034
			1	95.0034
			1	95.0034
06/05/2025	08:40:09.821	2		95.0076
			2	95.0076
			2	95.0076
06/05/2025	08:39:40.232	1		95.003
			1	95.003
			1	95.003
06/05/2025	08:39:31.986	3		94.9954
			3	94.9954
			3	94.9954
06/05/2025	08:38:36.343	4		94.8121
			4	94.8121
			4	94.8121
06/05/2025	08:38:17.822	1		95.0278
			1	95.0278
			1	95.0278
06/05/2025	08:38:00.408	53		95.0269
			53	95.0269
			53	95.0269
06/05/2025	08:37:56.686	3		95.0269
			3	95.0269
			3	95.0269
06/05/2025	08:37:54.469	2		95.0269
			2	95.0269
			2	95.0269
06/05/2025	08:37:49.953	10		94.8289
			10	94.8289
			10	94.8289
06/05/2025	08:37:33.440	11		94.8439
			11	94.8439
			11	94.8439
06/05/2025	08:37:27.602	1		95.0568
			1	95.0568
			1	95.0568
06/05/2025	08:37:27.002	1		95.0568
			1	95.0568
			1	95.0568
06/05/2025	08:35:40.311	1		95.0708
			1	95.0708
			1	95.0708
06/05/2025	08:35:27.423	3		94.8562
			3	94.8562
			3	94.8562
06/05/2025	08:35:21.189	9		95.064
			9	95.064
			9	95.064
06/05/2025	08:34:48.891	1		95.0733
			1	95.0733
			1	95.0733
06/05/2025	08:34:14.975	2		95.0683
			2	95.0683
			2	95.0683
06/05/2025	08:31:56.714	4		95.0228
			4	95.0228
			4	95.0228
06/05/2025	08:31:12.934	7		94.8206
			7	94.8206
			7	94.8206
06/05/2025	08:31:09.412	1		95.0325
			1	95.0325
			1	95.0325
06/05/2025	08:31:05.496	1		95.0401
			1	95.0401
			1	95.0401
06/05/2025	08:30:51.202	2		95.0544
			2	95.0544
			2	95.0544
06/05/2025	08:30:42.348	6		95.0557
			6	95.0557
			6	95.0557
06/05/2025	08:30:17.488	1		95.0506
			1	95.0506
			1	95.0506
06/05/2025	08:29:52.136	3		95.0615
			3	95.0615
			3	95.0615
06/05/2025	08:29:18.025	2		95.0687
			2	95.0687
			2	95.0687
06/05/2025	08:29:15.109	1		95.067
			1	95.067
			1	95.067
06/05/2025	08:29:07.159	4		94.8576
			4	94.8576
			4	94.8576
06/05/2025	08:28:49.649	1		95.0725
			1	95.0725
			1	95.0725
06/05/2025	08:28:12.707	6		95.0641
			6	95.0641
			6	95.0641
06/05/2025	08:28:04.456	1		95.059
			1	95.059
			1	95.059
06/05/2025	08:26:43.643	11		95.0721
			11	95.0721
			11	95.0721
06/05/2025	08:26:17.484	2		95.0519
			2	95.0519
			2	95.0519
06/05/2025	08:26:13.057	2		95.0561
			2	95.0561
			2	95.0561
06/05/2025	08:25:58.567	5		94.8424
			5	94.8424
			5	94.8424
06/05/2025	08:25:55.144	1		95.0456
			1	95.0456
			1	95.0456
06/05/2025	08:25:53.936	1		95.0456
			1	95.0456
			1	95.0456
06/05/2025	08:25:32.201	5		95.0528
			5	95.0528
			5	95.0528
06/05/2025	08:25:22.640	1		95.0465
			1	95.0465
			1	95.0465
06/05/2025	08:25:07.443	2		95.0422
			2	95.0422
			2	95.0422
06/05/2025	08:24:57.267	4		94.8325
			4	94.8325
			4	94.8325
06/05/2025	08:24:54.240	1		94.8291
			1	94.8291
			1	94.8291
06/05/2025	08:24:48.508	1		95.0356
			1	95.0356
			1	95.0356
06/05/2025	08:24:18.428	1		95.0335
			1	95.0335
			1	95.0335
06/05/2025	08:24:02.931	1		95.0351
			1	95.0351
			1	95.0351
06/05/2025	08:23:54.775	4		94.819
			4	94.819
			4	94.819
06/05/2025	08:23:54.574	6		95.0242
			6	95.0242
			6	95.0242
06/05/2025	08:23:52.869	1		95.0229
			1	95.0229
			1	95.0229
06/05/2025	08:23:49.545	2		95.0208
			2	95.0208
			2	95.0208
06/05/2025	08:23:46.423	11		95.0238
			11	95.0238
			11	95.0238
06/05/2025	08:23:18.148	1		95.0414
			1	95.0414
			1	95.0414
06/05/2025	08:21:31.809	1		95.0167
			1	95.0167
			1	95.0167
06/05/2025	08:21:01.312	2		95.0323
			2	95.0323
			2	95.0323
06/05/2025	08:20:48.432	1		94.8442
			1	94.8442
			1	94.8442
06/05/2025	08:20:14.820	135		94.8437
			135	94.8437
			135	94.8437
06/05/2025	08:20:09.593	1		95.0549
			1	95.0549
			1	95.0549
06/05/2025	08:19:26.211	10		95.0427
			10	95.0427
			10	95.0427
06/05/2025	08:18:51.389	2		95.0314
			2	95.0314
			2	95.0314
06/05/2025	08:18:41.932	5		94.8245
			5	94.8245
			5	94.8245
06/05/2025	08:18:29.953	3		95.0217
			3	95.0217
			3	95.0217
06/05/2025	08:18:28.037	5		94.8165
			5	94.8165
			5	94.8165
06/05/2025	08:18:05.199	2		95.0293
			2	95.0293
			2	95.0293
06/05/2025	08:17:54.439	1		95.0406
			1	95.0406
			1	95.0406
06/05/2025	08:17:42.459	1		95.039
			1	95.039
			1	95.039
06/05/2025	08:15:37.763	1		95.0402
			1	95.0402
			1	95.0402
06/05/2025	08:15:29.414	9		95.0377
			9	95.0377
			9	95.0377
06/05/2025	08:15:29.326	2		95.0377
			2	95.0377
			2	95.0377
06/05/2025	08:14:31.640	5		94.8237
			5	94.8237
			5	94.8237
06/05/2025	08:14:25.803	1		95.0255
			1	95.0255
			1	95.0255
06/05/2025	08:14:11.817	2		95.0268
			2	95.0268
			2	95.0268
06/05/2025	08:13:43.441	6		95.0095
			6	95.0095
			6	95.0095
06/05/2025	08:13:02.786	1		95.0234
			1	95.0234
			1	95.0234
06/05/2025	08:12:48.794	1		95.0108
			1	95.0108
			1	95.0108
06/05/2025	08:12:37.723	1		95.004
			1	95.004
			1	95.004
06/05/2025	08:12:12.858	1		94.9973
			1	94.9973
			1	94.9973
06/05/2025	08:11:25.059	3		94.8127
			3	94.8127
			3	94.8127
06/05/2025	08:11:14.092	1		95.0238
			1	95.0238
			1	95.0238
06/05/2025	08:10:52.758	1		95.02
			1	95.02
			1	95.02
06/05/2025	08:09:59.517	2		95.0272
			2	95.0272
			2	95.0272
06/05/2025	08:09:57.300	2		95.0276
			2	95.0276
			2	95.0276
06/05/2025	08:08:49.179	15		95.0226
			15	95.0226
			15	95.0226
06/05/2025	08:08:15.661	3		94.8338
			3	94.8338
			3	94.8338
06/05/2025	08:07:55.841	3		95.0427
			3	95.0427
			3	95.0427
06/05/2025	08:06:24.857	1		95.0478
			1	95.0478
			1	95.0478
06/05/2025	08:04:26.939	6		95.0273
			6	95.0273
			6	95.0273
06/05/2025	08:03:57.866	11		95.0214
			11	95.0214
			11	95.0214
06/05/2025	08:03:00.118	11		95.0235
			11	95.0235
			11	95.0235
06/05/2025	08:02:51.971	7		94.8183
			7	94.8183
			7	94.8183
06/05/2025	08:02:44.323	3		95.0159
			3	95.0159
			3	95.0159
06/05/2025	08:02:35.468	2		94.9983
			2	94.9983
			2	94.9983
06/05/2025	08:02:23.083	195		94.783
			195	94.783
			195	94.783
06/05/2025	08:02:18.759	1		94.9895
			1	94.9895
			1	94.9895
06/05/2025	08:02:03.056	6		94.9919
			6	94.9919
			6	94.9919
06/05/2025	08:01:46.152	2		95.0024
			2	95.0024
			2	95.0024
06/05/2025	08:01:43.649	1 272		95.0024
			1 272	95.0024
			1 272	95.0024
06/05/2025	08:01:39.984	44		94.7972
			2	94.7972
			1	94.7972
			1	94.7972
			3	94.7972
			35	94.7972
			44	94.7972
			1	94.7972
			1	94.7972
06/05/2025	08:00:25.180	334		94.8294
			334	94.8294
			334	94.8294
06/05/2025	08:00:21.764	34		94.973
			34	94.973
			34	94.973
06/05/2025	08:00:08.378	1		94.9518
			1	94.9518
			1	94.9518
06/05/2025	07:56:35.066	3		94.9938
			3	94.9938
			3	94.9938
06/05/2025	07:51:35.227	5		94.853
			5	94.853
			5	94.853
06/05/2025	07:51:12.332	5		95.0131
			5	95.0131
			5	95.0131
06/05/2025	07:44:55.024	2		94.868
			2	94.868
			2	94.868
06/05/2025	07:37:56.181	120		94.8752
			11	94.8752
			6	94.8752
			10	94.8752
			1	94.8752
			4	94.8752
			2	94.8752
			2	94.8752
			2	94.8752
			82	94.8752
			120	94.8752

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

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 95.356 / Ask: 95.458
Volume: 27 348
-0.26%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 08:54:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice