Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3450

3221

99,8562

Date	Heure	Volume	Volume de transactions	Cours
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
27/05/2025	18:12:41,947	26		99,6624
			26	99,6624
			26	99,6624
27/05/2025	18:12:17,514	10		99,4962
			10	99,4962
			10	99,4962
27/05/2025	18:11:45,286	51		99,6598
			51	99,6598
			51	99,6598
27/05/2025	18:11:35,226	3		99,4973
			3	99,4973
			3	99,4973
27/05/2025	18:11:03,024	1		99,5069
			1	99,5069
			1	99,5069
27/05/2025	18:10:24,084	1		99,6718
			1	99,6718
			1	99,6718
27/05/2025	18:10:20,260	3		99,5115
			3	99,5115
			3	99,5115
27/05/2025	18:10:17,949	1		99,6671
			1	99,6671
			1	99,6671
27/05/2025	18:09:31,052	11		99,6649
			11	99,6649
			11	99,6649
27/05/2025	18:09:08,606	3		99,5283
			3	99,5283
			3	99,5283
27/05/2025	18:08:48,290	7		99,6969
			7	99,6969
			7	99,6969
27/05/2025	18:08:37,125	1		99,5463
			1	99,5463
			1	99,5463
27/05/2025	18:08:31,419	6		99,524
			6	99,524
			6	99,524
27/05/2025	18:08:14,380	1		99,6849
			1	99,6849
			1	99,6849
27/05/2025	18:08:12,973	11		99,6829
			11	99,6829
			11	99,6829
27/05/2025	18:08:08,548	3		99,6778
			3	99,6778
			3	99,6778
27/05/2025	18:08:01,910	3		99,6736
			3	99,6736
			3	99,6736
27/05/2025	18:07:52,049	5		99,5054
			5	99,5054
			5	99,5054
27/05/2025	18:07:37,159	2		99,6548
			2	99,6548
			2	99,6548
27/05/2025	18:07:36,158	11		99,6548
			11	99,6548
			11	99,6548
27/05/2025	18:07:25,591	1		99,6506
			1	99,6506
			1	99,6506
27/05/2025	18:06:37,976	1		99,6813
			1	99,6813
			1	99,6813
27/05/2025	18:06:33,445	1		99,6911
			1	99,6911
			1	99,6911
27/05/2025	18:06:00,442	3		99,5073
			3	99,5073
			3	99,5073
27/05/2025	18:05:51,582	3		99,6705
			3	99,6705
			3	99,6705
27/05/2025	18:05:49,064	11		99,6696
			11	99,6696
			11	99,6696
27/05/2025	18:04:48,180	2		99,5028
			2	99,5028
			2	99,5028
27/05/2025	18:04:03,496	3		99,4995
			3	99,4995
			3	99,4995
27/05/2025	18:03:48,600	76		99,4843
			76	99,4843
			76	99,4843
27/05/2025	18:03:46,481	1		99,6583
			1	99,6583
			1	99,6583
27/05/2025	18:03:07,291	6		99,6328
			6	99,6328
			6	99,6328
27/05/2025	18:03:00,517	2		99,6253
			2	99,6253
			2	99,6253
27/05/2025	18:01:56,429	17		99,6149
			17	99,6149
			17	99,6149
27/05/2025	18:01:37,816	61		99,5956
			61	99,5956
			61	99,5956
27/05/2025	18:01:30,471	1		99,4346
			1	99,4346
			1	99,4346
27/05/2025	18:00:52,824	6		99,457
			6	99,457
			6	99,457
27/05/2025	18:00:07,238	1		99,4255
			1	99,4255
			1	99,4255
27/05/2025	17:59:07,459	8		99,4182
			8	99,4182
			8	99,4182
27/05/2025	17:58:40,994	1		99,5767
			1	99,5767
			1	99,5767
27/05/2025	17:57:54,602	1		99,4306
			1	99,4306
			1	99,4306
27/05/2025	17:57:33,900	3		99,5626
			3	99,5626
			3	99,5626
27/05/2025	17:57:10,620	7		99,5704
			7	99,5704
			7	99,5704
27/05/2025	17:56:16,579	3		99,431
			3	99,431
			3	99,431
27/05/2025	17:56:09,923	6		99,4274
			6	99,4274
			6	99,4274
27/05/2025	17:55:44,569	2		99,4231
			2	99,4231
			2	99,4231
27/05/2025	17:55:39,435	10		99,5814
			10	99,5814
			10	99,5814
27/05/2025	17:55:35,614	1		99,5868
			1	99,5868
			1	99,5868
27/05/2025	17:55:35,009	9		99,5868
			9	99,5868
			9	99,5868
27/05/2025	17:55:09,244	3		99,5966
			3	99,5966
			3	99,5966
27/05/2025	17:54:55,863	1		99,427
			1	99,427
			1	99,427
27/05/2025	17:53:49,438	1		99,3865
			1	99,3865
			1	99,3865
27/05/2025	17:53:20,841	2		99,5389
			2	99,5389
			2	99,5389
27/05/2025	17:53:14,301	1		99,5325
			1	99,5325
			1	99,5325
27/05/2025	17:53:12,186	1		99,3656
			1	99,3656
			1	99,3656
27/05/2025	17:52:24,785	6		99,5126
			6	99,5126
			6	99,5126
27/05/2025	17:52:22,267	4		99,3572
			4	99,3572
			4	99,3572
27/05/2025	17:52:18,649	1		99,5164
			1	99,5164
			1	99,5164
27/05/2025	17:52:07,985	2		99,5216
			2	99,5216
			2	99,5216
27/05/2025	17:51:20,172	3		99,5037
			3	99,5037
			3	99,5037
27/05/2025	17:50:53,176	2		99,5078
			2	99,5078
			2	99,5078
27/05/2025	17:50:30,438	1		99,3389
			1	99,3389
			1	99,3389
27/05/2025	17:50:09,004	4		99,5027
			4	99,5027
			4	99,5027
27/05/2025	17:49:49,986	2		99,521
			2	99,521
			2	99,521
27/05/2025	17:49:49,584	3		99,3618
			3	99,3618
			3	99,3618
27/05/2025	17:49:34,497	1		99,5257
			1	99,5257
			1	99,5257
27/05/2025	17:49:22,717	2		99,3545
			2	99,3545
			2	99,3545
27/05/2025	17:49:17,990	5		99,5184
			5	99,5184
			5	99,5184
27/05/2025	17:49:08,029	33		99,3749
			33	99,3749
			33	99,3749
27/05/2025	17:49:03,503	2		99,3663
			2	99,3663
			2	99,3663
27/05/2025	17:49:00,889	1		99,5319
			1	99,5319
			1	99,5319
27/05/2025	17:47:04,369	2		99,3282
			2	99,3282
			2	99,3282
27/05/2025	17:45:25,744	5		99,5246
			5	99,5246
			5	99,5246
27/05/2025	17:44:54,849	3		99,3745
			3	99,3745
			3	99,3745
27/05/2025	17:44:48,304	2		99,5337
			2	99,5337
			2	99,5337
27/05/2025	17:44:38,633	1		99,5379
			1	99,5379
			1	99,5379
27/05/2025	17:44:16,595	1		99,5346
			1	99,5346
			1	99,5346
27/05/2025	17:43:54,645	1		99,5308
			1	99,5308
			1	99,5308
27/05/2025	17:42:40,585	6		99,4845
			6	99,4845
			6	99,4845
27/05/2025	17:40:58,144	3		99,3173
			3	99,3173
			3	99,3173
27/05/2025	17:40:35,404	1		99,4696
			1	99,4696
			1	99,4696
27/05/2025	17:40:27,854	1		99,5001
			1	99,5001
			1	99,5001
27/05/2025	17:40:09,641	1		99,5311
			1	99,5311
			1	99,5311
27/05/2025	17:40:08,533	2		99,5311
			2	99,5311
			2	99,5311
27/05/2025	17:39:13,073	1		99,3603
			1	99,3603
			1	99,3603
27/05/2025	17:38:01,115	1		99,504
			1	99,504
			1	99,504
27/05/2025	17:37:52,665	1		99,4972
			1	99,4972
			1	99,4972
27/05/2025	17:35:34,670	4		99,3156
			4	99,3156
			4	99,3156
27/05/2025	17:35:17,629	1		99,473
			1	99,473
			1	99,473
27/05/2025	17:35:16,222	1		99,4722
			1	99,4722
			1	99,4722
27/05/2025	17:35:14,315	1		99,3137
			1	99,3137
			1	99,3137
27/05/2025	17:35:10,687	25		99,4988
			16	99,4988
			6	99,4988
			25	99,4988
			3	99,4988
27/05/2025	17:34:20,003	4		99,3171
			4	99,3171
			2	99,3171
			2	99,3171
27/05/2025	17:33:38,724	11		99,5072
			1	99,5072
			4	99,5072
			9	99,5072
			2	99,5072
			4	99,5072
			2	99,5072
27/05/2025	17:32:31,800	3		99,4958
			1	99,4958
			3	99,4958
			2	99,4958
27/05/2025	17:30:08,281	1		99,4079
			1	99,4079
			1	99,4079
27/05/2025	17:29:30,736	3		99,3601
			3	99,3601
			3	99,3601
27/05/2025	17:28:54,503	1		99,4339
			1	99,4339
			1	99,4339
27/05/2025	17:27:54,410	6		99,3779
			6	99,3779
			6	99,3779
27/05/2025	17:27:27,127	1		99,3739
			1	99,3739
			1	99,3739
27/05/2025	17:26:46,176	1		99,3659
			1	99,3659
			1	99,3659
27/05/2025	17:25:43,972	8		99,3021
			8	99,3021
			8	99,3021
27/05/2025	17:25:36,619	5		99,3021
			5	99,3021
			5	99,3021
27/05/2025	17:25:24,138	1		99,3559
			1	99,3559
			1	99,3559
27/05/2025	17:25:12,163	1		99,3959
			1	99,3959
			1	99,3959
27/05/2025	17:24:50,814	1		99,3699
			1	99,3699
			1	99,3699
27/05/2025	17:24:13,578	5		99,3201
			5	99,3201
			5	99,3201

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: 99,7045 / Vente: 99,8643
Volume: 25 704
+1,26%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
27/05/2025 @ 19:59:00

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