Vanguard S&P 500 UCITS ETF

119

91

111.768

Date Time Volume Order Volume Price
06/11/2025 08:45:12.038 2   111.768
      2 111.768
      2 111.768
06/11/2025 08:43:41.906 3   111.692
      3 111.692
      3 111.692
06/11/2025 08:43:33.349 3   111.644
      3 111.644
      3 111.644
06/11/2025 08:43:25.604 1   111.696
      1 111.696
      1 111.696
06/11/2025 08:43:19.005 2   111.696
      2 111.696
      2 111.696
06/11/2025 08:42:56.743 1   111.716
      1 111.716
      1 111.716
06/11/2025 08:42:02.916 1   111.708
      1 111.708
      1 111.708
06/11/2025 08:41:58.764 2   111.70
      2 111.70
      2 111.70
06/11/2025 08:41:58.722 1   111.70
      1 111.70
      1 111.70
06/11/2025 08:41:44.200 4   111.654
      4 111.654
      4 111.654
06/11/2025 08:40:33.673 3   111.69
      3 111.69
      3 111.69
06/11/2025 08:40:22.811 2   111.754
      2 111.754
      2 111.754
06/11/2025 08:40:15.066 7   111.744
      7 111.744
      7 111.744
06/11/2025 08:37:55.415 1   111.764
      1 111.764
      1 111.764
06/11/2025 08:36:24.861 4   111.776
      4 111.776
      4 111.776
06/11/2025 08:35:18.673 1   111.762
      1 111.762
      1 111.762
06/11/2025 08:35:07.801 1   111.704
      1 111.704
      1 111.704
06/11/2025 08:34:46.942 5   111.76
      5 111.76
      5 111.76
06/11/2025 08:32:17.705 1   111.788
      1 111.788
      1 111.788
06/11/2025 08:32:03.221 3   111.738
      3 111.738
      3 111.738
06/11/2025 08:31:41.885 2   111.788
      2 111.788
      2 111.788
06/11/2025 08:31:41.691 26   111.79
      26 111.79
      26 111.79
06/11/2025 08:31:41.181 5   111.792
      5 111.792
      5 111.792
06/11/2025 08:31:17.762 18   111.80
      18 111.80
      18 111.80
06/11/2025 08:31:13.706 17   111.82
      17 111.82
      17 111.82
06/11/2025 08:29:43.900 1   111.842
      1 111.842
      1 111.842
06/11/2025 08:29:25.893 4   111.836
      4 111.836
      4 111.836
06/11/2025 08:28:24.732 1   111.846
      1 111.846
      1 111.846
06/11/2025 08:27:29.803 1   111.85
      1 111.85
      1 111.85
06/11/2025 08:27:03.039 3   111.814
      3 111.814
      3 111.814
06/11/2025 08:26:20.638 9   111.898
      9 111.898
      9 111.898
06/11/2025 08:25:33.304 3   111.812
      3 111.812
      3 111.812
06/11/2025 08:25:23.440 1   111.868
      1 111.868
      1 111.868
06/11/2025 08:25:22.737 429   111.864
      429 111.864
      429 111.864
06/11/2025 08:25:17.702 1   111.862
      1 111.862
      1 111.862
06/11/2025 08:25:16.695 1   111.862
      1 111.862
      1 111.862
06/11/2025 08:24:53.863 1   111.864
      1 111.864
      1 111.864
06/11/2025 08:23:40.718 1   111.794
      1 111.794
      1 111.794
06/11/2025 08:21:51.038 1   111.828
      1 111.828
      1 111.828
06/11/2025 08:21:24.267 2   111.774
      2 111.774
      2 111.774
06/11/2025 08:21:13.419 1   111.778
      1 111.778
      1 111.778
06/11/2025 08:20:45.848 1   111.81
      1 111.81
      1 111.81
06/11/2025 08:20:33.275 3   111.752
      3 111.752
      3 111.752
06/11/2025 08:20:22.212 1   111.81
      1 111.81
      1 111.81
06/11/2025 08:20:15.299 1   111.812
      1 111.812
      1 111.812
06/11/2025 08:20:13.059 1   111.812
      1 111.812
      1 111.812
06/11/2025 08:20:12.502 3   111.812
      3 111.812
      3 111.812
06/11/2025 08:19:47.801 3   111.81
      3 111.81
      3 111.81
06/11/2025 08:18:47.620 1   111.796
      1 111.796
      1 111.796
06/11/2025 08:18:03.863 3   111.742
      3 111.742
      3 111.742
06/11/2025 08:17:41.022 9   111.808
      9 111.808
      9 111.808
06/11/2025 08:15:20.946 9   111.846
      9 111.846
      9 111.846
06/11/2025 08:15:03.130 9   111.786
      9 111.786
      9 111.786
06/11/2025 08:13:29.108 2   111.844
      2 111.844
      2 111.844
06/11/2025 08:13:03.688 1   111.848
      1 111.848
      1 111.848
06/11/2025 08:12:18.011 1   111.858
      1 111.858
      1 111.858
06/11/2025 08:11:33.156 3   111.79
      3 111.79
      3 111.79
06/11/2025 08:11:13.334 2   111.85
      2 111.85
      2 111.85
06/11/2025 08:10:55.532 1   111.846
      1 111.846
      1 111.846
06/11/2025 08:10:09.591 2   111.84
      2 111.84
      2 111.84
06/11/2025 08:09:29.135 1   111.856
      1 111.856
      1 111.856
06/11/2025 08:09:13.547 6   111.798
      6 111.798
      6 111.798
06/11/2025 08:07:20.842 1   111.854
      1 111.854
      1 111.854
06/11/2025 08:07:05.235 4   111.846
      4 111.846
      4 111.846
06/11/2025 08:07:00.843 1   111.846
      1 111.846
      1 111.846
06/11/2025 08:05:32.900 3   111.778
      3 111.778
      3 111.778
06/11/2025 08:05:00.116 1   111.842
      1 111.842
      1 111.842
06/11/2025 08:03:48.783 1   111.832
      1 111.832
      1 111.832
06/11/2025 08:03:16.496 1   111.836
      1 111.836
      1 111.836
06/11/2025 08:02:46.626 3   111.84
      3 111.84
      3 111.84
06/11/2025 08:02:32.843 3   111.786
      3 111.786
      3 111.786
06/11/2025 08:02:28.417 3   111.824
      3 111.824
      3 111.824
06/11/2025 08:02:11.722 2   111.828
      2 111.828
      2 111.828
06/11/2025 08:01:45.576 1   111.822
      1 111.822
      1 111.822
06/11/2025 08:00:53.684 1   111.85
      1 111.85
      1 111.85
06/11/2025 08:00:43.720 2   111.86
      2 111.86
      2 111.86
06/11/2025 08:00:22.199 1   111.802
      1 111.802
      1 111.802
06/11/2025 08:00:20.295 1   111.80
      1 111.80
      1 111.80
06/11/2025 08:00:18.486 3   111.856
      3 111.856
      3 111.856
06/11/2025 08:00:08.043 53   111.85
      53 111.85
      53 111.85
06/11/2025 08:00:03.495 266   111.804
      266 111.804
      266 111.804
06/11/2025 08:00:03.321 710   111.858
      710 111.858
      710 111.858
06/11/2025 08:00:03.198 4   111.858
      4 111.858
      4 111.858
06/11/2025 08:00:02.799 22   111.804
      22 111.804
      22 111.804
06/11/2025 07:56:55.211 150   111.876
      150 111.876
      150 111.876
06/11/2025 07:53:44.312 9   111.88
      9 111.88
      9 111.88
06/11/2025 07:51:36.013 1   111.90
      1 111.90
      1 111.90
06/11/2025 07:47:43.404 1   111.864
      1 111.864
      1 111.864
06/11/2025 07:32:40.060 385   111.80
      385 111.80
      385 111.80
06/11/2025 07:31:09.768 1   111.784
      1 111.784
      1 111.784
06/11/2025 07:30:00.217 390   111.814
      6 111.814
      4 111.814
      276 111.814
      18 111.814
      1 111.814
      2 111.814
      10 111.814
      1 111.814
      47 111.814
      5 111.814
      3 111.814
      2 111.814
      2 111.814
      9 111.814
      4 111.814
      5 111.814
      26 111.814
      19 111.814
      3 111.814
      2 111.814
      20 111.814
      6 111.814
      75 111.814
      1 111.814
      5 111.814
      1 111.814
      5 111.814
      200 111.814
      1 111.814
      20 111.814
      1 111.814
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM