Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1924

1621

100.0399

Date	Time	Volume	Order Volume	Price
13/05/2025	11:16:53.066	1		100.0399
			1	100.0399
			1	100.0399
13/05/2025	11:14:57.054	1		100.0549
			1	100.0549
			1	100.0549
13/05/2025	11:14:42.663	2		100.0549
			2	100.0549
			2	100.0549
13/05/2025	11:14:29.681	1		100.0351
			1	100.0351
			1	100.0351
13/05/2025	11:14:23.129	10		100.0599
			10	100.0599
			10	100.0599
13/05/2025	11:14:12.360	2		100.0599
			2	100.0599
			2	100.0599
13/05/2025	11:13:23.751	2		100.0849
			2	100.0849
			2	100.0849
13/05/2025	11:12:50.938	3		100.0501
			3	100.0501
			3	100.0501
13/05/2025	11:12:16.299	3		100.0699
			3	100.0699
			3	100.0699
13/05/2025	11:12:09.449	1		100.0699
			1	100.0699
			1	100.0699
13/05/2025	11:11:32.203	1		100.0351
			1	100.0351
			1	100.0351
13/05/2025	11:10:56.876	5		100.0599
			5	100.0599
			5	100.0599
13/05/2025	11:10:56.372	20		100.0599
			20	100.0599
			20	100.0599
13/05/2025	11:10:55.769	1		100.0599
			1	100.0599
			1	100.0599
13/05/2025	11:10:38.960	4		100.0599
			4	100.0599
			4	100.0599
13/05/2025	11:10:03.640	12		100.0451
			12	100.0451
			12	100.0451
13/05/2025	11:09:53.770	1		100.0799
			1	100.0799
			1	100.0799
13/05/2025	11:09:44.403	1		100.0799
			1	100.0799
			1	100.0799
13/05/2025	11:09:35.147	10		100.0749
			10	100.0749
			10	100.0749
13/05/2025	11:09:16.921	3		100.0601
			3	100.0601
			3	100.0601
13/05/2025	11:08:55.782	3		100.0799
			3	100.0799
			3	100.0799
13/05/2025	11:08:45.202	1		100.0749
			1	100.0749
			1	100.0749
13/05/2025	11:07:29.501	2		100.0799
			2	100.0799
			2	100.0799
13/05/2025	11:06:53.856	1		100.0699
			1	100.0699
			1	100.0699
13/05/2025	11:06:49.926	1		100.0501
			1	100.0501
			1	100.0501
13/05/2025	11:06:09.525	1		100.0749
			1	100.0749
			1	100.0749
13/05/2025	11:05:51.705	3		100.0749
			3	100.0749
			3	100.0749
13/05/2025	11:05:31.983	1		100.0797
			1	100.0797
			1	100.0797
13/05/2025	11:05:31.881	1		100.0501
			1	100.0501
			1	100.0501
13/05/2025	11:04:55.837	167		100.0451
			167	100.0451
			167	100.0451
13/05/2025	11:04:33.592	1		100.0449
			1	100.0449
			1	100.0449
13/05/2025	11:04:14.465	3		100.0499
			3	100.0499
			3	100.0499
13/05/2025	11:04:00.568	1		100.0499
			1	100.0499
			1	100.0499
13/05/2025	11:03:38.923	10		100.0698
			10	100.0698
			10	100.0698
13/05/2025	11:03:31.172	1		100.0699
			1	100.0699
			1	100.0699
13/05/2025	11:03:07.107	1		100.0599
			1	100.0599
			1	100.0599
13/05/2025	11:02:27.751	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	11:02:27.049	3		99.9822
			3	99.9822
			3	99.9822
13/05/2025	11:02:25.637	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	11:02:19.097	1		99.9822
			1	99.9822
			1	99.9822
13/05/2025	11:02:00.068	1		100.0147
			1	100.0147
			1	100.0147
13/05/2025	11:01:23.907	3		99.9781
			3	99.9781
			3	99.9781
13/05/2025	11:00:37.714	1		99.9839
			1	99.9839
			1	99.9839
13/05/2025	11:00:27.652	2		99.9859
			2	99.9859
			2	99.9859
13/05/2025	11:00:03.493	1		100.1494
			1	100.1494
			1	100.1494
13/05/2025	10:59:54.033	1		100.1532
			1	100.1532
			1	100.1532
13/05/2025	10:59:39.239	1		99.9521
			1	99.9521
			1	99.9521
13/05/2025	10:59:26.461	1		99.9739
			1	99.9739
			1	99.9739
13/05/2025	10:59:08.760	8		99.9501
			8	99.9501
			8	99.9501
13/05/2025	10:58:41.091	5		99.9501
			5	99.9501
			5	99.9501
13/05/2025	10:58:03.750	3		99.9461
			3	99.9461
			3	99.9461
13/05/2025	10:57:52.383	2		99.9699
			2	99.9699
			2	99.9699
13/05/2025	10:57:15.354	3		99.9879
			3	99.9879
			3	99.9879
13/05/2025	10:56:58.360	3		99.9839
			3	99.9839
			3	99.9839
13/05/2025	10:55:25.808	1		100.0149
			1	100.0149
			1	100.0149
13/05/2025	10:55:07.698	1		99.9919
			1	99.9919
			1	99.9919
13/05/2025	10:54:19.797	4		99.9681
			4	99.9681
			4	99.9681
13/05/2025	10:53:59.778	5		99.9899
			5	99.9899
			5	99.9899
13/05/2025	10:53:39.751	1		99.9799
			1	99.9799
			1	99.9799
13/05/2025	10:53:20.245	4		99.9739
			4	99.9739
			4	99.9739
13/05/2025	10:53:14.811	1		99.9779
			1	99.9779
			1	99.9779
13/05/2025	10:52:53.976	2		99.9999
			2	99.9999
			2	99.9999
13/05/2025	10:52:28.018	3		99.9561
			3	99.9561
			3	99.9561
13/05/2025	10:52:23.690	1		99.9859
			1	99.9859
			1	99.9859
13/05/2025	10:52:09.898	1		99.9919
			1	99.9919
			1	99.9919
13/05/2025	10:52:05.271	2		99.9979
			2	99.9979
			2	99.9979
13/05/2025	10:51:48.776	11		99.9959
			11	99.9959
			11	99.9959
13/05/2025	10:51:19.796	1		99.9959
			1	99.9959
			1	99.9959
13/05/2025	10:50:55.144	10		99.9841
			10	99.9841
			10	99.9841
13/05/2025	10:50:53.412	3		100.00
			1	100.00
			2	100.00
			3	100.00
13/05/2025	10:49:55.550	3		100.0151
			3	100.0151
			3	100.0151
13/05/2025	10:49:24.659	1		100.0299
			1	100.0299
			1	100.0299
13/05/2025	10:49:21.442	1		100.0199
			1	100.0199
			1	100.0199
13/05/2025	10:49:09.476	20		100.0099
			20	100.0099
			20	100.0099
13/05/2025	10:46:31.273	2		100.0599
			2	100.0599
			2	100.0599
13/05/2025	10:45:08.679	1		100.0949
			1	100.0949
			1	100.0949
13/05/2025	10:45:04.535	3		100.0751
			3	100.0751
			3	100.0751
13/05/2025	10:44:52.161	2		100.1049
			2	100.1049
			2	100.1049
13/05/2025	10:44:19.466	2		100.1199
			2	100.1199
			2	100.1199
13/05/2025	10:44:03.764	2		100.1149
			2	100.1149
			2	100.1149
13/05/2025	10:43:34.990	180		100.1099
			180	100.1099
			180	100.1099
13/05/2025	10:43:13.660	1		100.1149
			1	100.1149
			1	100.1149
13/05/2025	10:42:59.176	3		100.0701
			3	100.0701
			3	100.0701
13/05/2025	10:42:51.627	1		100.0949
			1	100.0949
			1	100.0949
13/05/2025	10:42:49.109	5		100.0899
			5	100.0899
			5	100.0899
13/05/2025	10:42:40.357	40		100.0601
			40	100.0601
			40	100.0601
13/05/2025	10:42:26.571	5		100.0849
			5	100.0849
			5	100.0849
13/05/2025	10:41:56.588	25		100.0849
			25	100.0849
			25	100.0849
13/05/2025	10:41:43.108	50		100.0849
			50	100.0849
			50	100.0849
13/05/2025	10:40:28.648	1		100.1399
			1	100.1399
			1	100.1399
13/05/2025	10:40:24.225	6		100.1303
			6	100.1303
			6	100.1303
13/05/2025	10:39:57.860	10		100.1599
			10	100.1599
			10	100.1599
13/05/2025	10:39:41.253	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	10:39:39.140	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	10:39:09.462	4		100.1751
			4	100.1751
			4	100.1751
13/05/2025	10:39:07.757	2		100.1999
			2	100.1999
			2	100.1999
13/05/2025	10:39:00.715	33		100.1999
			33	100.1999
			33	100.1999
13/05/2025	10:38:49.946	30		100.1899
			30	100.1899
			30	100.1899
13/05/2025	10:38:41.095	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	10:38:07.392	2		100.1899
			2	100.1899
			2	100.1899
13/05/2025	10:37:19.605	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	10:36:14.504	6		100.1651
			6	100.1651
			6	100.1651
13/05/2025	10:36:08.362	1		100.1849
			1	100.1849
			1	100.1849
13/05/2025	10:35:01.864	1		100.1351
			1	100.1351
			1	100.1351
13/05/2025	10:33:36.521	200		100.1349
			200	100.1349
			200	100.1349
13/05/2025	10:33:22.226	2		100.1149
			2	100.1149
			2	100.1149
13/05/2025	10:32:14.161	15		100.1199
			15	100.1199
			15	100.1199
13/05/2025	10:32:14.086	29		100.0951
			29	100.0951
			29	100.0951
13/05/2025	10:32:13.081	3		100.1199
			3	100.1199
			3	100.1199
13/05/2025	10:31:53.347	1		100.1499
			1	100.1499
			1	100.1499
13/05/2025	10:31:19.719	2		100.1449
			2	100.1449
			2	100.1449
13/05/2025	10:30:57.773	1		100.0901
			1	100.0901
			1	100.0901
13/05/2025	10:30:45.508	3		100.0851
			3	100.0851
			3	100.0851
13/05/2025	10:30:41.669	1		100.1099
			1	100.1099
			1	100.1099
13/05/2025	10:30:33.945	1		100.1099
			1	100.1099
			1	100.1099
13/05/2025	10:30:20.731	4		100.0999
			4	100.0999
			4	100.0999
13/05/2025	10:28:48.824	1		100.0949
			1	100.0949
			1	100.0949
13/05/2025	10:27:48.832	1		100.1299
			1	100.1299
			1	100.1299
13/05/2025	10:27:40.270	2		100.1349
			2	100.1349
			2	100.1349
13/05/2025	10:26:37.470	2		100.1399
			2	100.1399
			2	100.1399
13/05/2025	10:26:05.056	4		100.1349
			4	100.1349
			4	100.1349
13/05/2025	10:26:01.744	3		100.1151
			3	100.1151
			3	100.1151
13/05/2025	10:25:51.981	11		100.1249
			11	100.1249
			11	100.1249
13/05/2025	10:25:28.031	1		100.1399
			1	100.1399
			1	100.1399
13/05/2025	10:25:25.918	1		100.1399
			1	100.1399
			1	100.1399
13/05/2025	10:25:15.955	1		100.1399
			1	100.1399
			1	100.1399
13/05/2025	10:25:10.118	1		100.1251
			1	100.1251
			1	100.1251
13/05/2025	10:24:35.292	1		100.1549
			1	100.1549
			1	100.1549
13/05/2025	10:24:29.855	5		100.1549
			5	100.1549
			5	100.1549
13/05/2025	10:24:25.730	3		100.1599
			3	100.1599
			3	100.1599
13/05/2025	10:24:02.699	10		100.1349
			10	100.1349
			10	100.1349
13/05/2025	10:23:41.362	1		100.1249
			1	100.1249
			1	100.1249
13/05/2025	10:22:30.510	2		100.1251
			2	100.1251
			2	100.1251
13/05/2025	10:22:24.271	5		100.1299
			5	100.1299
			5	100.1299
13/05/2025	10:22:13.206	2		100.1249
			2	100.1249
			2	100.1249
13/05/2025	10:21:59.523	2		100.1249
			2	100.1249
			2	100.1249
13/05/2025	10:21:55.203	3		100.0951
			3	100.0951
			3	100.0951
13/05/2025	10:21:43.727	2		100.1149
			2	100.1149
			2	100.1149
13/05/2025	10:21:16.770	1		100.0949
			1	100.0949
			1	100.0949
13/05/2025	10:20:55.637	2		100.0799
			2	100.0799
			2	100.0799
13/05/2025	10:20:19.517	1		100.1099
			1	100.1099
			1	100.1099
13/05/2025	10:20:03.818	1		100.0949
			1	100.0949
			1	100.0949
13/05/2025	10:19:52.156	7		100.0651
			7	100.0651
			7	100.0651
13/05/2025	10:19:28.420	1		100.0551
			1	100.0551
			1	100.0551
13/05/2025	10:19:22.181	1		100.0699
			1	100.0699
			1	100.0699
13/05/2025	10:18:25.734	1		100.0799
			1	100.0799
			1	100.0799
13/05/2025	10:18:14.465	1		100.0799
			1	100.0799
			1	100.0799
13/05/2025	10:16:09.633	3		100.0251
			3	100.0251
			3	100.0251
13/05/2025	10:16:09.546	1		100.0399
			1	100.0399
			1	100.0399
13/05/2025	10:15:39.956	1		100.0199
			1	100.0199
			1	100.0199
13/05/2025	10:15:22.179	6		100.0051
			6	100.0051
			6	100.0051
13/05/2025	10:15:22.053	4		100.0051
			4	100.0051
			4	100.0051
13/05/2025	10:15:20.744	5		100.0399
			5	100.0399
			5	100.0399
13/05/2025	10:14:57.502	3		99.9941
			3	99.9941
			3	99.9941
13/05/2025	10:14:20.994	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	10:13:35.686	1		99.9999
			1	99.9999
			1	99.9999
13/05/2025	10:13:17.389	3		100.0049
			3	100.0049
			3	100.0049
13/05/2025	10:13:03.596	9		100.0199
			9	100.0199
			9	100.0199
13/05/2025	10:12:19.121	3		99.9861
			3	99.9861
			3	99.9861
13/05/2025	10:12:13.685	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	10:12:01.011	10		99.9999
			10	99.9999
			10	99.9999
13/05/2025	10:11:30.418	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	10:11:23.373	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	10:11:20.153	2		100.0199
			2	100.0199
			2	100.0199
13/05/2025	10:10:42.415	3		100.0199
			3	100.0199
			3	100.0199
13/05/2025	10:09:57.441	1		100.0299
			1	100.0299
			1	100.0299
13/05/2025	10:09:44.756	3		100.0101
			3	100.0101
			3	100.0101
13/05/2025	10:09:29.965	6		100.0299
			6	100.0299
			6	100.0299
13/05/2025	10:09:24.098	1		100.0349
			1	100.0349
			1	100.0349
13/05/2025	10:09:19.240	70		100.0101
			70	100.0101
			70	100.0101
13/05/2025	10:09:07.422	1		100.0249
			1	100.0249
			1	100.0249
13/05/2025	10:09:03.191	1		100.0199
			1	100.0199
			1	100.0199
13/05/2025	10:08:58.176	1		100.0199
			1	100.0199
			1	100.0199
13/05/2025	10:08:40.267	100		100.0399
			100	100.0399
			100	100.0399
13/05/2025	10:08:16.618	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	10:08:10.681	15		100.0149
			15	100.0149
			15	100.0149
13/05/2025	10:08:08.872	1		100.0149
			1	100.0149
			1	100.0149
13/05/2025	10:08:04.745	2		100.0149
			2	100.0149
			2	100.0149
13/05/2025	10:07:58.106	5		99.9999
			5	99.9999
			5	99.9999
13/05/2025	10:07:45.327	5		99.9939
			5	99.9939
			5	99.9939
13/05/2025	10:07:00.951	11		99.9541
			11	99.9541
			11	99.9541
13/05/2025	10:06:56.526	2		99.9759
			2	99.9759
			2	99.9759
13/05/2025	10:06:40.822	16		99.9501
			16	99.9501
			16	99.9501
13/05/2025	10:06:39.715	1		99.9879
			1	99.9879
			1	99.9879
13/05/2025	10:06:23.015	11		99.9879
			11	99.9879
			11	99.9879
13/05/2025	10:06:12.142	2		99.9899
			2	99.9899
			2	99.9899
13/05/2025	10:06:00.668	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	10:05:57.847	7		100.0149
			7	100.0149
			7	100.0149
13/05/2025	10:05:15.386	3		99.9901
			3	99.9901
			3	99.9901
13/05/2025	10:05:13.879	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	10:05:09.452	2		99.9959
			2	99.9959
			2	99.9959
13/05/2025	10:04:38.668	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	10:04:24.968	1		100.0199
			1	100.0199
			1	100.0199
13/05/2025	10:04:18.620	1		100.0001
			1	100.0001
			1	100.0001
13/05/2025	10:04:13.687	5		100.0249
			5	100.0249
			5	100.0249
13/05/2025	10:03:30.409	1		100.0549
			1	100.0549
			1	100.0549
13/05/2025	10:03:21.455	25		100.0548
			25	100.0548
			25	100.0548
13/05/2025	10:03:09.174	1		100.0299
			1	100.0299
			1	100.0299
13/05/2025	10:03:00.618	100		100.0349
			100	100.0349
			100	100.0349
13/05/2025	10:02:35.257	4		100.0299
			4	100.0299
			4	100.0299
13/05/2025	10:02:03.355	3		100.0051
			3	100.0051
			3	100.0051
13/05/2025	10:01:45.948	100		100.0299
			100	100.0299
			100	100.0299
13/05/2025	10:01:42.123	1		100.0199
			1	100.0199
			1	100.0199
13/05/2025	10:01:37.093	3		99.9921
			3	99.9921
			3	99.9921
13/05/2025	10:01:28.740	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	10:01:22.503	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	10:01:14.449	1		99.9999
			1	99.9999
			1	99.9999
13/05/2025	10:01:12.232	2		99.9999
			2	99.9999
			2	99.9999
13/05/2025	09:59:55.364	1		99.9859
			1	99.9859
			1	99.9859
13/05/2025	09:59:47.316	2		99.9999
			2	99.9999
			2	99.9999
13/05/2025	09:58:50.733	15		100.0149
			15	100.0149
			15	100.0149
13/05/2025	09:58:16.823	1		99.9999
			1	99.9999
			1	99.9999
13/05/2025	09:57:48.238	10		99.9999
			10	99.9999
			10	99.9999
13/05/2025	09:57:10.309	1		99.9999
			1	99.9999
			1	99.9999
13/05/2025	09:56:54.304	3		99.9741
			3	99.9741
			3	99.9741
13/05/2025	09:56:40.417	3		99.9959
			3	99.9959
			3	99.9959
13/05/2025	09:56:35.081	1		99.9939
			1	99.9939
			1	99.9939
13/05/2025	09:56:14.452	1		100.0249
			1	100.0249
			1	100.0249
13/05/2025	09:56:12.034	1		100.0249
			1	100.0249
			1	100.0249
13/05/2025	09:56:00.683	1		100.0099
			1	100.0099
			1	100.0099
13/05/2025	09:55:36.212	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	09:54:26.069	6		99.9541
			6	99.9541
			6	99.9541
13/05/2025	09:54:22.143	5		99.9481
			5	99.9481
			5	99.9481
13/05/2025	09:54:10.070	101		99.9759
			101	99.9759
			101	99.9759
13/05/2025	09:54:02.319	3		99.9779
			3	99.9779
			3	99.9779
13/05/2025	09:53:46.120	1		99.9759
			1	99.9759
			1	99.9759
13/05/2025	09:53:32.133	4		99.9521
			4	99.9521
			4	99.9521
13/05/2025	09:53:06.086	3		99.9599
			3	99.9599
			3	99.9599
13/05/2025	09:52:16.992	50		99.9559
			50	99.9559
			50	99.9559
13/05/2025	09:52:06.914	5		99.9559
			5	99.9559
			5	99.9559
13/05/2025	09:51:17.621	1		99.9759
			1	99.9759
			1	99.9759
13/05/2025	09:50:35.631	1		99.9679
			1	99.9679
			1	99.9679
13/05/2025	09:50:31.903	22		99.9421
			22	99.9421
			22	99.9421
13/05/2025	09:50:26.420	3		99.9361
			3	99.9361
			3	99.9361
13/05/2025	09:50:06.075	2		99.9659
			2	99.9659
			2	99.9659
13/05/2025	09:49:58.924	1		99.9539
			1	99.9539
			1	99.9539
13/05/2025	09:49:11.828	3		99.9459
			3	99.9459
			3	99.9459
13/05/2025	09:49:07.495	3		99.9459
			3	99.9459
			3	99.9459
13/05/2025	09:49:04.978	3		99.9201
			3	99.9201
			3	99.9201
13/05/2025	09:48:45.397	30		99.9381
			30	99.9381
			30	99.9381
13/05/2025	09:48:35.692	3		99.9539
			3	99.9539
			3	99.9539
13/05/2025	09:48:15.969	19		99.9101
			19	99.9101
			19	99.9101
13/05/2025	09:47:34.030	1		99.9499
			1	99.9499
			1	99.9499
13/05/2025	09:47:06.528	1		99.9341
			1	99.9341
			1	99.9341
13/05/2025	09:47:05.620	1		99.9679
			1	99.9679
			1	99.9679
13/05/2025	09:46:54.858	1		99.9679
			1	99.9679
			1	99.9679
13/05/2025	09:46:52.519	1		99.9679
			1	99.9679
			1	99.9679
13/05/2025	09:46:42.079	1		99.9499
			1	99.9499
			1	99.9499
13/05/2025	09:45:59.816	1		99.9239
			1	99.9239
			1	99.9239
13/05/2025	09:45:48.744	3		99.9007
			3	99.9007
			3	99.9007
13/05/2025	09:45:06.884	21		99.9399
			21	99.9399
			21	99.9399
13/05/2025	09:45:02.456	1		99.9439
			1	99.9439
			1	99.9439
13/05/2025	09:44:28.477	2		99.94
			2	99.94
			2	99.94
13/05/2025	09:44:02.164	4		99.9599
			4	99.9599
			4	99.9599
13/05/2025	09:43:40.125	2		99.9401
			2	99.9401
			2	99.9401
13/05/2025	09:43:32.377	1		99.9799
			1	99.9799
			1	99.9799
13/05/2025	09:43:20.699	2		99.9679
			2	99.9679
			2	99.9679
13/05/2025	09:43:12.950	3		99.9421
			3	99.9421
			3	99.9421
13/05/2025	09:42:57.850	1		99.9799
			1	99.9799
			1	99.9799
13/05/2025	09:42:46.786	1		99.9641
			1	99.9641
			1	99.9641
13/05/2025	09:42:35.415	1		99.9899
			1	99.9899
			1	99.9899
13/05/2025	09:42:31.397	1		99.9819
			1	99.9819
			1	99.9819
13/05/2025	09:42:22.753	11		99.9779
			11	99.9779
			11	99.9779
13/05/2025	09:41:49.346	1		99.9999
			1	99.9999
			1	99.9999
13/05/2025	09:41:19.158	3		100.0099
			3	100.0099
			3	100.0099
13/05/2025	09:41:13.127	3		99.9781
			3	99.9781
			3	99.9781
13/05/2025	09:41:04.162	11		99.9999
			11	99.9999
			11	99.9999
13/05/2025	09:40:53.605	18		99.9999
			18	99.9999
			18	99.9999
13/05/2025	09:40:46.160	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	09:40:21.312	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	09:40:14.773	7		99.9999
			7	99.9999
			7	99.9999
13/05/2025	09:39:13.200	3		99.9947
			3	99.9947
			3	99.9947
13/05/2025	09:38:58.107	10		100.0149
			10	100.0149
			10	100.0149
13/05/2025	09:38:42.919	2		100.0149
			2	100.0149
			2	100.0149
13/05/2025	09:38:03.755	3		100.00
			3	100.00
			3	100.00
13/05/2025	09:37:51.105	1		99.9979
			1	99.9979
			1	99.9979
13/05/2025	09:37:26.356	2		100.0149
			2	100.0149
			2	100.0149
13/05/2025	09:37:13.877	2		100.0199
			2	100.0199
			2	100.0199
13/05/2025	09:36:55.665	3		100.0299
			3	100.0299
			3	100.0299
13/05/2025	09:36:53.853	2		100.0299
			2	100.0299
			2	100.0299
13/05/2025	09:36:52.850	1		100.0349
			1	100.0349
			1	100.0349
13/05/2025	09:36:02.582	1		100.0249
			1	100.0249
			1	100.0249
13/05/2025	09:35:24.111	1		100.0449
			1	100.0449
			1	100.0449
13/05/2025	09:35:23.714	5		100.0449
			5	100.0449
			5	100.0449
13/05/2025	09:35:21.597	1		100.0449
			1	100.0449
			1	100.0449
13/05/2025	09:34:55.744	2		100.0349
			2	100.0349
			2	100.0349
13/05/2025	09:34:33.513	3		100.0251
			3	100.0251
			3	100.0251
13/05/2025	09:34:28.791	3		100.0549
			3	100.0549
			3	100.0549
13/05/2025	09:34:19.831	2		100.0549
			2	100.0549
			2	100.0549
13/05/2025	09:34:19.026	2		100.0549
			2	100.0549
			2	100.0549
13/05/2025	09:34:12.087	5		100.0251
			5	100.0251
			5	100.0251
13/05/2025	09:34:11.484	1		100.0499
			1	100.0499
			1	100.0499
13/05/2025	09:34:10.680	1		100.0549
			1	100.0549
			1	100.0549
13/05/2025	09:33:39.077	2		100.0749
			2	100.0749
			2	100.0749
13/05/2025	09:33:33.796	10		100.0351
			10	100.0351
			10	100.0351
13/05/2025	09:33:17.846	4		100.0699
			4	100.0699
			4	100.0699
13/05/2025	09:32:30.467	8		100.0249
			8	100.0249
			8	100.0249
13/05/2025	09:32:12.553	1		100.0101
			1	100.0101
			1	100.0101
13/05/2025	09:31:54.035	2		100.0449
			2	100.0449
			2	100.0449
13/05/2025	09:31:40.653	6		100.0399
			6	100.0399
			6	100.0399
13/05/2025	09:31:39.655	15		100.0101
			15	100.0101
			15	100.0101
13/05/2025	09:31:29.396	1		100.0249
			1	100.0249
			1	100.0249
13/05/2025	09:31:20.142	1		100.0149
			1	100.0149
			1	100.0149
13/05/2025	09:31:17.469	10		100.0149
			10	100.0149
			10	100.0149
13/05/2025	09:31:14.213	3		99.9861
			3	99.9861
			3	99.9861
13/05/2025	09:31:02.835	1		100.0049
			1	100.0049
			1	100.0049
13/05/2025	09:30:58.011	4		99.9999
			4	99.9999
			4	99.9999
13/05/2025	09:30:31.552	1		100.0249
			1	100.0249
			1	100.0249
13/05/2025	09:30:15.958	1		100.0449
			1	100.0449
			1	100.0449
13/05/2025	09:30:00.753	1		100.0299
			1	100.0299
			1	100.0299
13/05/2025	09:29:57.029	1		100.0399
			1	100.0399
			1	100.0399
13/05/2025	09:29:53.008	3		100.0151
			3	100.0151
			3	100.0151
13/05/2025	09:29:45.462	2		100.0349
			2	100.0349
			2	100.0349
13/05/2025	09:29:43.251	16		100.0349
			16	100.0349
			16	100.0349
13/05/2025	09:28:34.645	2		100.0499
			2	100.0499
			2	100.0499
13/05/2025	09:28:01.649	1		100.0349
			1	100.0349
			1	100.0349
13/05/2025	09:27:59.036	2		100.0349
			2	100.0349
			2	100.0349
13/05/2025	09:27:47.164	1		100.0349
			1	100.0349
			1	100.0349
13/05/2025	09:27:29.259	1		100.0199
			1	100.0199
			1	100.0199
13/05/2025	09:27:09.238	10		100.0149
			10	100.0149
			10	100.0149
13/05/2025	09:27:07.637	1		100.0149
			1	100.0149
			1	100.0149
13/05/2025	09:26:43.982	6		100.0149
			6	100.0149
			6	100.0149
13/05/2025	09:25:47.148	5		99.9161
			5	99.9161
			5	99.9161
13/05/2025	09:25:31.226	1		99.9379
			1	99.9379
			1	99.9379
13/05/2025	09:25:15.521	1		99.9119
			1	99.9119
			1	99.9119
13/05/2025	09:25:06.961	2		99.9019
			2	99.9019
			2	99.9019
13/05/2025	09:25:03.040	38		99.8701
			38	99.8701
			38	99.8701
13/05/2025	09:25:02.331	2		99.8999
			2	99.8999
			2	99.8999
13/05/2025	09:25:02.129	1		99.8999
			1	99.8999
			1	99.8999
13/05/2025	09:25:00.224	1		99.9239
			1	99.9239
			1	99.9239
13/05/2025	09:24:58.206	2		99.9139
			2	99.9139
			2	99.9139
13/05/2025	09:24:57.099	1		99.9119
			1	99.9119
			1	99.9119
13/05/2025	09:24:50.363	2		99.8999
			2	99.8999
			2	99.8999

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: 100.0151 / Ask: 100.0399
Volume: 11 530
-0.52%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 11:17:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice