Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3559

3330

99.7989

Date	Time	Volume	Order Volume	Price
27/05/2025	20:50:18.446	1		99.7989
			1	99.7989
			1	99.7989
27/05/2025	20:49:45.939	1		99.7883
			1	99.7883
			1	99.7883
27/05/2025	20:49:15.036	3		99.6289
			3	99.6289
			3	99.6289
27/05/2025	20:49:04.873	1		99.7973
			1	99.7973
			1	99.7973
27/05/2025	20:48:53.905	2		99.7982
			2	99.7982
			2	99.7982
27/05/2025	20:48:45.354	3		99.7938
			3	99.7938
			3	99.7938
27/05/2025	20:47:24.243	3		99.7983
			3	99.7983
			3	99.7983
27/05/2025	20:46:48.304	1		99.815
			1	99.815
			1	99.815
27/05/2025	20:45:59.594	2		99.7955
			2	99.7955
			2	99.7955
27/05/2025	20:45:58.187	1		99.7955
			1	99.7955
			1	99.7955
27/05/2025	20:45:24.276	1		99.6311
			1	99.6311
			1	99.6311
27/05/2025	20:44:23.388	8		99.5954
			8	99.5954
			8	99.5954
27/05/2025	20:44:21.477	1		99.7581
			1	99.7581
			1	99.7581
27/05/2025	20:44:09.399	2		99.7598
			2	99.7598
			2	99.7598
27/05/2025	20:43:13.732	3		99.6126
			3	99.6126
			3	99.6126
27/05/2025	20:42:09.617	2		99.7789
			2	99.7789
			2	99.7789
27/05/2025	20:41:53.911	1		99.7844
			1	99.7844
			1	99.7844
27/05/2025	20:41:45.765	2		99.7827
			2	99.7827
			2	99.7827
27/05/2025	20:41:27.242	3		99.776
			3	99.776
			3	99.776
27/05/2025	20:40:29.088	1		99.7965
			1	99.7965
			1	99.7965
27/05/2025	20:40:25.264	2		99.7978
			2	99.7978
			2	99.7978
27/05/2025	20:40:16.109	8		99.808
			8	99.808
			8	99.808
27/05/2025	20:40:04.731	1		99.6542
			1	99.6542
			1	99.6542
27/05/2025	20:39:17.538	1		99.8098
			1	99.8098
			1	99.8098
27/05/2025	20:38:20.688	3		99.8131
			3	99.8131
			3	99.8131
27/05/2025	20:38:14.052	4		99.657
			4	99.657
			4	99.657
27/05/2025	20:37:42.855	1		99.8133
			1	99.8133
			1	99.8133
27/05/2025	20:37:25.046	2		99.8107
			2	99.8107
			2	99.8107
27/05/2025	20:36:28.481	9		99.6495
			9	99.6495
			9	99.6495
27/05/2025	20:36:08.867	1		99.8303
			1	99.8303
			1	99.8303
27/05/2025	20:36:06.557	3		99.835
			3	99.835
			3	99.835
27/05/2025	20:35:20.269	1		99.8263
			1	99.8263
			1	99.8263
27/05/2025	20:35:16.644	1		99.6667
			1	99.6667
			1	99.6667
27/05/2025	20:32:30.783	3		99.809
			3	99.809
			3	99.809
27/05/2025	20:32:12.067	1		99.8196
			1	99.8196
			1	99.8196
27/05/2025	20:31:48.119	5		99.6664
			5	99.6664
			5	99.6664
27/05/2025	20:31:44.996	1		99.8217
			1	99.8217
			1	99.8217
27/05/2025	20:31:30.516	4		99.8221
			4	99.8221
			4	99.8221
27/05/2025	20:31:05.162	3		99.8314
			3	99.8314
			3	99.8314
27/05/2025	20:30:51.970	3		99.8228
			3	99.8228
			3	99.8228
27/05/2025	20:30:50.056	497		99.6707
			497	99.6707
			497	99.6707
27/05/2025	20:30:38.893	6		99.8018
			6	99.8018
			6	99.8018
27/05/2025	20:30:36.584	2		99.8009
			2	99.8009
			2	99.8009
27/05/2025	20:30:27.625	3		99.8048
			3	99.8048
			3	99.8048
27/05/2025	20:29:46.551	1		99.807
			1	99.807
			1	99.807
27/05/2025	20:29:34.773	3		99.647
			3	99.647
			3	99.647
27/05/2025	20:29:28.324	1		99.807
			1	99.807
			1	99.807
27/05/2025	20:29:11.704	24		99.8068
			24	99.8068
			24	99.8068
27/05/2025	20:28:34.268	3		99.8057
			3	99.8057
			3	99.8057
27/05/2025	20:28:13.524	3		99.815
			3	99.815
			3	99.815
27/05/2025	20:28:13.324	1		99.6554
			1	99.6554
			1	99.6554
27/05/2025	20:27:49.668	1		99.6767
			1	99.6767
			1	99.6767
27/05/2025	20:26:25.405	1		99.6829
			1	99.6829
			1	99.6829
27/05/2025	20:26:19.159	1		99.8409
			1	99.8409
			1	99.8409
27/05/2025	20:26:13.620	5		99.6842
			5	99.6842
			5	99.6842
27/05/2025	20:26:13.519	2		99.844
			2	99.844
			2	99.844
27/05/2025	20:26:10.701	2		99.8461
			2	99.8461
			2	99.8461
27/05/2025	20:26:10.097	1		99.8486
			1	99.8486
			1	99.8486
27/05/2025	20:25:38.889	3		99.6811
			3	99.6811
			3	99.6811
27/05/2025	20:25:36.979	1		99.8423
			1	99.8423
			1	99.8423
27/05/2025	20:25:34.367	1		99.8401
			1	99.8401
			1	99.8401
27/05/2025	20:25:26.411	2		99.8287
			2	99.8287
			2	99.8287
27/05/2025	20:24:43.848	6		99.8256
			6	99.8256
			6	99.8256
27/05/2025	20:24:33.081	1		99.8192
			1	99.8192
			1	99.8192
27/05/2025	20:24:17.478	1		99.8147
			1	99.8147
			1	99.8147
27/05/2025	20:23:46.477	10		99.8223
			10	99.8223
			10	99.8223
27/05/2025	20:22:25.257	1		99.6399
			1	99.6399
			1	99.6399
27/05/2025	20:21:47.303	3		99.6476
			3	99.6476
			3	99.6476
27/05/2025	20:20:56.884	1		99.8198
			1	99.8198
			1	99.8198
27/05/2025	20:20:33.345	5		99.8101
			5	99.8101
			5	99.8101
27/05/2025	20:19:41.707	1		99.8287
			1	99.8287
			1	99.8287
27/05/2025	20:19:08.030	200		99.67
			200	99.67
			200	99.67
27/05/2025	20:18:00.276	2		99.8171
			2	99.8171
			2	99.8171
27/05/2025	20:17:19.731	3		99.8187
			3	99.8187
			3	99.8187
27/05/2025	20:17:10.573	2		99.8297
			2	99.8297
			2	99.8297
27/05/2025	20:16:47.024	3		99.6575
			3	99.6575
			3	99.6575
27/05/2025	20:15:58.011	101		99.8614
			101	99.8614
			101	99.8614
27/05/2025	20:15:22.487	9		99.721
			9	99.721
			9	99.721
27/05/2025	20:14:10.011	7		99.8722
			7	99.8722
			7	99.8722
27/05/2025	20:14:01.257	7		99.704
			7	99.704
			7	99.704
27/05/2025	20:13:10.735	2		99.8418
			2	99.8418
			2	99.8418
27/05/2025	20:12:04.616	3		99.8427
			3	99.8427
			3	99.8427
27/05/2025	20:11:39.257	1		99.8539
			1	99.8539
			1	99.8539
27/05/2025	20:11:07.552	1		99.6934
			1	99.6934
			1	99.6934
27/05/2025	20:10:33.225	26		99.8605
			26	99.8605
			26	99.8605
27/05/2025	20:09:18.673	11		99.8672
			11	99.8672
			11	99.8672
27/05/2025	20:09:03.368	4		99.715
			4	99.715
			4	99.715
27/05/2025	20:08:34.780	8		99.8792
			8	99.8792
			8	99.8792
27/05/2025	20:08:25.927	2		99.875
			2	99.875
			2	99.875
27/05/2025	20:08:16.161	1		99.8736
			1	99.8736
			1	99.8736
27/05/2025	20:08:12.442	30		99.8831
			30	99.8831
			30	99.8831
27/05/2025	20:08:08.103	1		99.886
			1	99.886
			1	99.886
27/05/2025	20:08:06.494	2		99.8869
			2	99.8869
			2	99.8869
27/05/2025	20:07:56.531	3		99.8935
			3	99.8935
			3	99.8935
27/05/2025	20:07:40.026	2		99.7332
			2	99.7332
			2	99.7332
27/05/2025	20:06:51.819	1		99.8765
			1	99.8765
			1	99.8765
27/05/2025	20:06:40.844	3		99.7111
			3	99.7111
			3	99.7111
27/05/2025	20:06:22.124	1		99.8668
			1	99.8668
			1	99.8668
27/05/2025	20:05:49.526	5		99.8494
			5	99.8494
			5	99.8494
27/05/2025	20:04:47.837	2		99.8551
			2	99.8551
			2	99.8551
27/05/2025	20:02:51.084	1		99.7073
			1	99.7073
			1	99.7073
27/05/2025	20:02:32.565	12		99.8848
			12	99.8848
			12	99.8848
27/05/2025	20:01:47.983	5		99.9067
			5	99.9067
			5	99.9067
27/05/2025	20:01:17.479	5		99.9189
			5	99.9189
			5	99.9189
27/05/2025	20:01:15.868	1		99.7565
			1	99.7565
			1	99.7565
27/05/2025	20:00:48.991	51		99.7467
			51	99.7467
			51	99.7467
27/05/2025	20:00:31.970	2		99.7396
			2	99.7396
			2	99.7396
27/05/2025	19:59:36.908	6		99.8727
			6	99.8727
			6	99.8727
27/05/2025	19:59:27.153	12		99.8641
			12	99.8641
			12	99.8641
27/05/2025	19:58:07.142	26		99.8562
			26	99.8562
			26	99.8562
27/05/2025	19:57:50.337	3		99.7048
			3	99.7048
			3	99.7048
27/05/2025	19:57:22.055	24		99.8225
			24	99.8225
			24	99.8225
27/05/2025	19:57:14.105	1		99.8225
			1	99.8225
			1	99.8225
27/05/2025	19:56:36.370	1		99.8179
			1	99.8179
			1	99.8179
27/05/2025	19:56:23.284	1		99.8172
			1	99.8172
			1	99.8172
27/05/2025	19:55:45.346	1		99.7956
			1	99.7956
			1	99.7956
27/05/2025	19:55:42.832	2		99.7965
			2	99.7965
			2	99.7965
27/05/2025	19:55:13.843	1		99.6611
			1	99.6611
			1	99.6611
27/05/2025	19:55:13.760	3		99.8207
			3	99.8207
			3	99.8207
27/05/2025	19:54:12.078	4		99.6286
			4	99.6286
			4	99.6286
27/05/2025	19:53:33.972	1		99.7842
			1	99.7842
			1	99.7842
27/05/2025	19:53:10.498	14		99.7923
			14	99.7923
			14	99.7923
27/05/2025	19:52:27.638	3		99.797
			3	99.797
			3	99.797
27/05/2025	19:52:26.630	1		99.797
			1	99.797
			1	99.797
27/05/2025	19:52:21.730	1		99.797
			1	99.797
			1	99.797
27/05/2025	19:52:06.905	2		99.7974
			2	99.7974
			2	99.7974
27/05/2025	19:51:50.496	30		99.7895
			30	99.7895
			30	99.7895
27/05/2025	19:51:47.276	1		99.6285
			1	99.6285
			1	99.6285
27/05/2025	19:51:43.951	3		99.6285
			3	99.6285
			3	99.6285
27/05/2025	19:51:31.682	1		99.7842
			1	99.7842
			1	99.7842
27/05/2025	19:51:24.637	6		99.7977
			6	99.7977
			6	99.7977
27/05/2025	19:50:28.559	35		99.645
			35	99.645
			35	99.645
27/05/2025	19:50:11.846	2		99.7887
			2	99.7887
			2	99.7887
27/05/2025	19:49:33.774	50		99.7717
			50	99.7717
			50	99.7717
27/05/2025	19:49:26.360	2		99.7801
			2	99.7801
			2	99.7801
27/05/2025	19:48:02.418	1		99.5959
			1	99.5959
			1	99.5959
27/05/2025	19:47:54.875	84		99.595
			84	99.595
			84	99.595
27/05/2025	19:47:24.575	1		99.7458
			1	99.7458
			1	99.7458
27/05/2025	19:47:04.241	15		99.7455
			15	99.7455
			15	99.7455
27/05/2025	19:46:25.295	1		99.7501
			1	99.7501
			1	99.7501
27/05/2025	19:46:14.631	1		99.5881
			1	99.5881
			1	99.5881
27/05/2025	19:45:35.075	1		99.7411
			1	99.7411
			1	99.7411
27/05/2025	19:45:32.666	1		99.5912
			1	99.5912
			1	99.5912
27/05/2025	19:45:31.762	1		99.755
			1	99.755
			1	99.755
27/05/2025	19:45:19.677	1		99.7449
			1	99.7449
			1	99.7449
27/05/2025	19:44:12.753	1		99.5643
			1	99.5643
			1	99.5643
27/05/2025	19:44:01.083	2		99.7252
			2	99.7252
			2	99.7252
27/05/2025	19:43:50.417	6		99.5588
			6	99.5588
			6	99.5588
27/05/2025	19:43:42.462	1		99.72
			1	99.72
			1	99.72
27/05/2025	19:43:20.128	2		99.7284
			2	99.7284
			2	99.7284
27/05/2025	19:43:12.779	1		99.5613
			1	99.5613
			1	99.5613
27/05/2025	19:43:07.441	3		99.5604
			3	99.5604
			3	99.5604
27/05/2025	19:42:20.956	6		99.7273
			6	99.7273
			6	99.7273
27/05/2025	19:41:23.186	1		99.7414
			1	99.7414
			1	99.7414
27/05/2025	19:41:13.621	1		99.7372
			1	99.7372
			1	99.7372
27/05/2025	19:40:55.416	9		99.5625
			9	99.5625
			9	99.5625
27/05/2025	19:38:18.900	1		99.715
			1	99.715
			1	99.715
27/05/2025	19:36:40.889	1		99.5607
			1	99.5607
			1	99.5607
27/05/2025	19:35:09.707	15		99.7337
			15	99.7337
			15	99.7337
27/05/2025	19:33:51.917	2		99.7357
			2	99.7357
			2	99.7357
27/05/2025	19:33:25.252	4		99.5719
			4	99.5719
			4	99.5719
27/05/2025	19:33:05.116	1		99.7278
			1	99.7278
			1	99.7278
27/05/2025	19:32:51.627	1		99.7318
			1	99.7318
			1	99.7318
27/05/2025	19:32:05.621	61		99.5686
			61	99.5686
			61	99.5686
27/05/2025	19:31:39.349	1		99.7118
			1	99.7118
			1	99.7118
27/05/2025	19:30:53.346	1		99.7206
			1	99.7206
			1	99.7206
27/05/2025	19:30:38.848	1		99.7165
			1	99.7165
			1	99.7165
27/05/2025	19:30:20.739	1		99.7038
			1	99.7038
			1	99.7038
27/05/2025	19:30:02.917	2		99.7113
			2	99.7113
			2	99.7113
27/05/2025	19:29:49.026	4		99.5644
			4	99.5644
			4	99.5644
27/05/2025	19:29:48.725	1		99.724
			1	99.724
			1	99.724
27/05/2025	19:29:23.256	3		99.7417
			3	99.7417
			3	99.7417
27/05/2025	19:29:18.528	1		99.7408
			1	99.7408
			1	99.7408
27/05/2025	19:29:07.250	1		99.745
			1	99.745
			1	99.745
27/05/2025	19:28:27.310	6		99.7211
			6	99.7211
			6	99.7211
27/05/2025	19:27:50.669	3		99.7123
			3	99.7123
			3	99.7123
27/05/2025	19:27:30.734	4		99.5534
			4	99.5534
			4	99.5534
27/05/2025	19:27:24.798	2		99.7218
			2	99.7218
			2	99.7218
27/05/2025	19:26:37.582	3		99.7384
			3	99.7384
			3	99.7384
27/05/2025	19:25:19.547	5		99.7719
			5	99.7719
			5	99.7719
27/05/2025	19:24:52.412	2		99.7534
			2	99.7534
			2	99.7534
27/05/2025	19:24:40.133	2		99.7543
			2	99.7543
			2	99.7543
27/05/2025	19:24:10.334	3		99.7461
			3	99.7461
			3	99.7461
27/05/2025	19:23:55.434	4		99.584
			4	99.584
			4	99.584
27/05/2025	19:23:07.524	1		99.7484
			1	99.7484
			1	99.7484
27/05/2025	19:22:58.568	1		99.7341
			1	99.7341
			1	99.7341
27/05/2025	19:22:35.725	116		99.7421
			116	99.7421
			116	99.7421
27/05/2025	19:21:59.394	1		99.7421
			1	99.7421
			1	99.7421
27/05/2025	19:21:41.075	3		99.7376
			3	99.7376
			3	99.7376
27/05/2025	19:19:49.983	30		99.7279
			30	99.7279
			30	99.7279
27/05/2025	19:19:05.706	3		99.5328
			3	99.5328
			3	99.5328
27/05/2025	19:18:27.769	1		99.6959
			1	99.6959
			1	99.6959
27/05/2025	19:18:11.884	5		99.7003
			5	99.7003
			5	99.7003
27/05/2025	19:17:53.671	2		99.7023
			2	99.7023
			2	99.7023
27/05/2025	19:17:37.077	50		99.70
			50	99.70
			50	99.70
27/05/2025	19:17:32.342	5		99.5363
			5	99.5363
			5	99.5363
27/05/2025	19:17:14.837	1		99.6968
			1	99.6968
			1	99.6968
27/05/2025	19:17:00.045	4		99.693
			4	99.693
			4	99.693
27/05/2025	19:16:15.674	2		99.5213
			2	99.5213
			2	99.5213
27/05/2025	19:15:05.458	1		99.5209
			1	99.5209
			1	99.5209
27/05/2025	19:14:08.520	5		99.5271
			5	99.5271
			5	99.5271
27/05/2025	19:13:51.374	1		99.5094
			1	99.5094
			1	99.5094
27/05/2025	19:13:44.859	1		99.6604
			1	99.6604
			1	99.6604
27/05/2025	19:13:44.456	1		99.6604
			1	99.6604
			1	99.6604
27/05/2025	19:13:26.651	2		99.6633
			2	99.6633
			2	99.6633
27/05/2025	19:13:26.243	11		99.5039
			11	99.5039
			11	99.5039
27/05/2025	19:12:57.468	1		99.6655
			1	99.6655
			1	99.6655
27/05/2025	19:12:52.736	3		99.6659
			3	99.6659
			3	99.6659
27/05/2025	19:11:37.655	1		99.6573
			1	99.6573
			1	99.6573
27/05/2025	19:10:42.915	1		99.6702
			1	99.6702
			1	99.6702
27/05/2025	19:10:21.088	21		99.6962
			21	99.6962
			21	99.6962
27/05/2025	19:10:10.827	3		99.55
			3	99.55
			3	99.55
27/05/2025	19:10:03.075	1		99.7052
			1	99.7052
			1	99.7052
27/05/2025	19:09:52.813	1		99.6955
			1	99.6955
			1	99.6955
27/05/2025	19:09:52.413	7		99.6955
			7	99.6955
			7	99.6955
27/05/2025	19:09:25.954	1		99.5445
			1	99.5445
			1	99.5445
27/05/2025	19:08:52.047	2		99.7117
			2	99.7117
			2	99.7117
27/05/2025	19:08:50.137	3		99.5563
			3	99.5563
			3	99.5563
27/05/2025	19:08:43.700	1		99.7166
			1	99.7166
			1	99.7166
27/05/2025	19:06:03.580	1		99.7255
			1	99.7255
			1	99.7255
27/05/2025	19:05:08.645	3		99.7284
			3	99.7284
			3	99.7284
27/05/2025	19:05:04.720	3		99.5701
			3	99.5701
			3	99.5701
27/05/2025	19:04:16.413	1		99.5743
			1	99.5743
			1	99.5743
27/05/2025	19:04:10.177	1		99.7428
			1	99.7428
			1	99.7428
27/05/2025	19:03:46.948	1		99.7377
			1	99.7377
			1	99.7377
27/05/2025	19:03:39.121	3		99.7339
			3	99.7339
			3	99.7339
27/05/2025	19:03:33.162	1		99.7297
			1	99.7297
			1	99.7297
27/05/2025	19:03:07.598	3		99.726
			3	99.726
			3	99.726
27/05/2025	19:01:21.514	50		99.7165
			50	99.7165
			50	99.7165
27/05/2025	18:59:49.122	7		99.7018
			7	99.7018
			7	99.7018
27/05/2025	18:58:30.640	3		99.5455
			3	99.5455
			3	99.5455
27/05/2025	18:58:28.722	1		99.6985
			1	99.6985
			1	99.6985
27/05/2025	18:58:22.487	6		99.6899
			6	99.6899
			6	99.6899
27/05/2025	18:57:26.819	3		99.7116
			3	99.7116
			3	99.7116
27/05/2025	18:57:05.488	1		99.716
			1	99.716
			1	99.716
27/05/2025	18:56:44.958	1		99.7223
			1	99.7223
			1	99.7223
27/05/2025	18:56:23.725	2		99.7296
			2	99.7296
			2	99.7296
27/05/2025	18:56:22.811	1		99.7259
			1	99.7259
			1	99.7259
27/05/2025	18:56:20.503	2		99.7305
			2	99.7305
			2	99.7305
27/05/2025	18:55:57.049	4		99.5762
			4	99.5762
			4	99.5762
27/05/2025	18:55:19.711	1		99.7359
			1	99.7359
			1	99.7359
27/05/2025	18:55:00.985	1		99.7298
			1	99.7298
			1	99.7298
27/05/2025	18:53:57.778	11		99.7279
			11	99.7279
			11	99.7279
27/05/2025	18:53:32.732	4		99.5669
			4	99.5669
			4	99.5669
27/05/2025	18:53:29.814	1		99.7252
			1	99.7252
			1	99.7252
27/05/2025	18:53:16.227	3		99.7444
			3	99.7444
			3	99.7444
27/05/2025	18:53:15.220	1		99.74
			1	99.74
			1	99.74
27/05/2025	18:53:14.518	5		99.74
			5	99.74
			5	99.74
27/05/2025	18:52:28.635	31		99.7347
			31	99.7347
			31	99.7347
27/05/2025	18:52:27.118	2		99.7305
			2	99.7305
			2	99.7305
27/05/2025	18:52:13.439	2		99.7194
			2	99.7194
			2	99.7194
27/05/2025	18:51:48.068	4		99.6963
			4	99.6963
			4	99.6963
27/05/2025	18:51:45.139	8		99.5402
			8	99.5402
			8	99.5402
27/05/2025	18:50:29.642	15		99.5292
			15	99.5292
			15	99.5292
27/05/2025	18:50:08.310	3		99.683
			3	99.683
			3	99.683
27/05/2025	18:50:03.979	10		99.519
			10	99.519
			10	99.519
27/05/2025	18:48:39.545	4		99.5285
			4	99.5285
			4	99.5285
27/05/2025	18:48:23.836	3		99.6896
			3	99.6896
			3	99.6896
27/05/2025	18:48:07.048	1		99.7011
			1	99.7011
			1	99.7011
27/05/2025	18:47:54.847	2		99.5327
			2	99.5327
			2	99.5327
27/05/2025	18:46:43.395	2		99.7212
			2	99.7212
			2	99.7212
27/05/2025	18:46:34.948	4		99.7185
			4	99.7185
			4	99.7185
27/05/2025	18:46:04.344	16		99.571
			16	99.571
			16	99.571
27/05/2025	18:45:58.413	3		99.7251
			3	99.7251
			3	99.7251
27/05/2025	18:44:57.236	3		99.5902
			3	99.5902
			3	99.5902
27/05/2025	18:44:44.055	21		99.7461
			21	99.7461
			21	99.7461
27/05/2025	18:44:37.708	8		99.7525
			8	99.7525
			8	99.7525
27/05/2025	18:44:01.665	1		99.7401
			1	99.7401
			1	99.7401
27/05/2025	18:43:52.405	1		99.7476
			1	99.7476
			1	99.7476
27/05/2025	18:43:44.959	2		99.7536
			2	99.7536
			2	99.7536
27/05/2025	18:41:57.767	34		99.6201
			34	99.6201
			34	99.6201
27/05/2025	18:41:11.361	1		99.8033
			1	99.8033
			1	99.8033
27/05/2025	18:40:07.846	3		99.631
			3	99.631
			3	99.631
27/05/2025	18:39:53.963	1		99.7912
			1	99.7912
			1	99.7912
27/05/2025	18:39:36.362	1		99.7991
			1	99.7991
			1	99.7991
27/05/2025	18:38:56.713	1		99.6902
			1	99.6902
			1	99.6902
27/05/2025	18:38:20.382	21		99.6783
			21	99.6783
			21	99.6783
27/05/2025	18:38:18.369	3		99.6792
			3	99.6792
			3	99.6792
27/05/2025	18:38:00.961	2		99.6814
			2	99.6814
			2	99.6814
27/05/2025	18:37:25.827	1		99.6935
			1	99.6935
			1	99.6935
27/05/2025	18:37:24.924	10		99.5341
			10	99.5341
			10	99.5341
27/05/2025	18:36:52.626	1		99.5144
			1	99.5144
			1	99.5144
27/05/2025	18:36:35.623	3		99.4926
			3	99.4926
			3	99.4926
27/05/2025	18:36:27.776	1		99.6507
			1	99.6507
			1	99.6507
27/05/2025	18:36:22.846	5		99.5034
			5	99.5034
			5	99.5034
27/05/2025	18:35:46.238	1		99.6217
			1	99.6217
			1	99.6217
27/05/2025	18:35:06.093	6		99.6067
			6	99.6067
			6	99.6067
27/05/2025	18:34:31.779	1		99.6089
			1	99.6089
			1	99.6089
27/05/2025	18:34:23.630	1		99.6058
			1	99.6058
			1	99.6058
27/05/2025	18:34:10.250	3		99.4519
			3	99.4519
			3	99.4519
27/05/2025	18:34:00.095	1		99.4716
			1	99.4716
			1	99.4716
27/05/2025	18:33:56.765	5		99.4758
			5	99.4758
			5	99.4758
27/05/2025	18:33:44.398	3		99.6259
			3	99.6259
			3	99.6259
27/05/2025	18:33:20.035	24		99.5999
			24	99.5999
			24	99.5999
27/05/2025	18:31:05.263	3		99.6105
			3	99.6105
			3	99.6105
27/05/2025	18:30:29.642	6		99.6179
			6	99.6179
			6	99.6179
27/05/2025	18:30:21.493	51		99.4541
			51	99.4541
			51	99.4541
27/05/2025	18:29:23.132	3		99.4481
			3	99.4481
			3	99.4481
27/05/2025	18:28:41.259	1		99.6038
			1	99.6038
			1	99.6038
27/05/2025	18:28:35.218	3		99.6032
			3	99.6032
			3	99.6032
27/05/2025	18:28:06.632	2		99.6299
			2	99.6299
			2	99.6299
27/05/2025	18:26:54.159	3		99.6265
			3	99.6265
			3	99.6265
27/05/2025	18:26:53.758	3		99.4671
			3	99.4671
			3	99.4671
27/05/2025	18:26:43.198	1		99.6296
			1	99.6296
			1	99.6296
27/05/2025	18:26:42.090	3		99.6305
			3	99.6305
			3	99.6305
27/05/2025	18:25:56.182	1		99.6349
			1	99.6349
			1	99.6349
27/05/2025	18:24:45.634	2		99.6313
			2	99.6313
			2	99.6313
27/05/2025	18:24:21.185	1		99.6442
			1	99.6442
			1	99.6442
27/05/2025	18:23:06.297	3		99.495
			3	99.495
			3	99.495
27/05/2025	18:22:02.284	1		99.6625
			1	99.6625
			1	99.6625
27/05/2025	18:21:55.446	3		99.6583
			3	99.6583
			3	99.6583
27/05/2025	18:21:33.301	2		99.6658
			2	99.6658
			2	99.6658
27/05/2025	18:21:24.046	15		99.4978
			15	99.4978
			15	99.4978
27/05/2025	18:19:58.408	3		99.4682
			3	99.4682
			3	99.4682
27/05/2025	18:18:45.250	2		99.6391
			2	99.6391
			2	99.6391
27/05/2025	18:18:31.665	1		99.4751
			1	99.4751
			1	99.4751
27/05/2025	18:18:27.741	1		99.6345
			1	99.6345
			1	99.6345
27/05/2025	18:18:18.789	46		99.4698
			46	99.4698
			46	99.4698
27/05/2025	18:18:00.374	1		99.6319
			1	99.6319
			1	99.6319
27/05/2025	18:18:00.262	1		99.6319
			1	99.6319
			1	99.6319
27/05/2025	18:17:45.164	1		99.6401
			1	99.6401
			1	99.6401
27/05/2025	18:16:43.160	3		99.6394
			3	99.6394
			3	99.6394
27/05/2025	18:16:37.825	4		99.4791
			4	99.4791
			4	99.4791
27/05/2025	18:16:36.418	1		99.644
			1	99.644
			1	99.644
27/05/2025	18:16:12.970	1		99.6607
			1	99.6607
			1	99.6607
27/05/2025	18:15:52.136	1		99.6823
			1	99.6823
			1	99.6823
27/05/2025	18:15:29.389	1		99.6691
			1	99.6691
			1	99.6691
27/05/2025	18:15:27.578	8		99.6691
			8	99.6691
			8	99.6691
27/05/2025	18:15:02.625	1		99.6621
			1	99.6621
			1	99.6621
27/05/2025	18:14:44.013	2		99.6426
			2	99.6426
			2	99.6426
27/05/2025	18:14:03.561	1		99.6492
			1	99.6492
			1	99.6492
27/05/2025	18:13:13.849	1		99.6683
			1	99.6683
			1	99.6683
27/05/2025	18:13:01.868	1		99.5078
			1	99.5078
			1	99.5078
27/05/2025	18:12:47.281	3		99.5017
			3	99.5017
			3	99.5017

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: 99.6331 / Ask: 99.7927
Volume: 26 934
+1.21%

Top 5 Turnover

Realtime Quotes
Last Update:
27/05/2025 @ 20:50:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice