Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3180

2783

99.714

Date	Time	Volume	Order Volume	Price
12/05/2025	18:58:39.463	6		99.714
			6	99.714
			6	99.714
12/05/2025	18:58:21.358	3		99.644
			3	99.644
			3	99.644
12/05/2025	18:58:05.458	1		99.724
			1	99.724
			1	99.724
12/05/2025	18:57:59.922	3		99.648
			3	99.648
			3	99.648
12/05/2025	18:57:43.218	2		99.698
			2	99.698
			2	99.698
12/05/2025	18:57:20.481	6		99.69
			6	99.69
			6	99.69
12/05/2025	18:56:38.332	40		99.656
			40	99.656
			40	99.656
12/05/2025	18:56:27.458	6		99.67
			6	99.67
			6	99.67
12/05/2025	18:56:21.219	3		99.596
			3	99.596
			3	99.596
12/05/2025	18:56:18.404	29		99.592
			29	99.592
			25	99.592
			4	99.592
12/05/2025	18:56:02.604	2		99.646
			2	99.646
			2	99.646
12/05/2025	18:55:30.417	1		99.668
			1	99.668
			1	99.668
12/05/2025	18:54:41.481	3		99.688
			3	99.688
			3	99.688
12/05/2025	18:54:29.960	6		99.61
			6	99.61
			6	99.61
12/05/2025	18:53:54.644	2		99.646
			2	99.646
			2	99.646
12/05/2025	18:53:14.915	6		99.60
			6	99.60
			6	99.60
12/05/2025	18:52:07.576	4		99.596
			4	99.596
			4	99.596
12/05/2025	18:51:51.582	1		99.598
			1	99.598
			1	99.598
12/05/2025	18:50:53.324	41		99.536
			41	99.536
			41	99.536
12/05/2025	18:50:41.344	3		99.522
			3	99.522
			3	99.522
12/05/2025	18:50:24.843	6		99.594
			6	99.594
			6	99.594
12/05/2025	18:49:57.575	1		99.596
			1	99.596
			1	99.596
12/05/2025	18:49:26.789	1		99.59
			1	99.59
			1	99.59
12/05/2025	18:48:30.639	11		99.59
			11	99.59
			11	99.59
12/05/2025	18:48:16.054	3		99.524
			3	99.524
			3	99.524
12/05/2025	18:47:58.434	2		99.606
			2	99.606
			2	99.606
12/05/2025	18:47:53.402	1		99.594
			1	99.594
			1	99.594
12/05/2025	18:47:48.273	21		99.58
			21	99.58
			21	99.58
12/05/2025	18:47:40.530	33		99.50
			5	99.50
			28	99.50
			33	99.50
12/05/2025	18:47:25.770	1		99.548
			1	99.548
			1	99.548
12/05/2025	18:46:15.286	3		99.446
			3	99.446
			3	99.446
12/05/2025	18:46:15.055	27		99.446
			27	99.446
			27	99.446
12/05/2025	18:45:51.137	3		99.38
			3	99.38
			3	99.38
12/05/2025	18:45:29.205	1		99.444
			1	99.444
			1	99.444
12/05/2025	18:45:18.836	1		99.438
			1	99.438
			1	99.438
12/05/2025	18:43:58.224	10		99.412
			10	99.412
			10	99.412
12/05/2025	18:43:33.055	51		99.338
			51	99.338
			51	99.338
12/05/2025	18:42:46.245	2		99.41
			2	99.41
			2	99.41
12/05/2025	18:40:11.068	5		99.392
			5	99.392
			5	99.392
12/05/2025	18:39:53.662	3		99.406
			3	99.406
			3	99.406
12/05/2025	18:39:43.686	4		99.406
			4	99.406
			4	99.406
12/05/2025	18:39:39.638	50		99.404
			50	99.404
			50	99.404
12/05/2025	18:39:29.393	3		99.332
			3	99.332
			3	99.332
12/05/2025	18:39:12.487	1		99.416
			1	99.416
			1	99.416
12/05/2025	18:37:47.965	21		99.44
			21	99.44
			21	99.44
12/05/2025	18:37:31.960	2		99.342
			2	99.342
			2	99.342
12/05/2025	18:36:54.030	50		99.406
			50	99.406
			50	99.406
12/05/2025	18:36:28.678	21		99.402
			21	99.402
			21	99.402
12/05/2025	18:35:46.011	10		99.396
			10	99.396
			10	99.396
12/05/2025	18:35:36.353	12		99.394
			12	99.394
			12	99.394
12/05/2025	18:35:28.812	4		99.33
			4	99.33
			4	99.33
12/05/2025	18:34:53.595	2		99.394
			2	99.394
			2	99.394
12/05/2025	18:34:37.994	21		99.334
			21	99.334
			21	99.334
12/05/2025	18:34:37.798	1		99.402
			1	99.402
			1	99.402
12/05/2025	18:34:22.397	9		99.39
			9	99.39
			9	99.39
12/05/2025	18:33:50.196	4		99.416
			4	99.416
			4	99.416
12/05/2025	18:32:46.091	1		99.366
			1	99.366
			1	99.366
12/05/2025	18:32:34.040	3		99.372
			3	99.372
			3	99.372
12/05/2025	18:32:22.041	1		99.364
			1	99.364
			1	99.364
12/05/2025	18:32:16.206	3		99.294
			3	99.294
			3	99.294
12/05/2025	18:31:34.444	51		99.348
			51	99.348
			51	99.348
12/05/2025	18:30:27.863	4		99.334
			4	99.334
			4	99.334
12/05/2025	18:28:50.932	6		99.38
			6	99.38
			6	99.38
12/05/2025	18:28:38.456	1		99.372
			1	99.372
			1	99.372
12/05/2025	18:28:14.715	3		99.288
			3	99.288
			3	99.288
12/05/2025	18:27:55.889	1		99.368
			1	99.368
			1	99.368
12/05/2025	18:26:50.098	3		99.364
			3	99.364
			3	99.364
12/05/2025	18:26:30.577	200		99.34
			200	99.34
			200	99.34
12/05/2025	18:26:09.748	1		99.374
			1	99.374
			1	99.374
12/05/2025	18:25:32.881	21		99.296
			21	99.296
			21	99.296
12/05/2025	18:25:21.252	3		99.282
			3	99.282
			3	99.282
12/05/2025	18:24:58.322	3		99.276
			3	99.276
			3	99.276
12/05/2025	18:24:58.020	2		99.344
			2	99.344
			2	99.344
12/05/2025	18:24:23.101	1		99.338
			1	99.338
			1	99.338
12/05/2025	18:23:51.509	1		99.33
			1	99.33
			1	99.33
12/05/2025	18:23:42.853	51		99.334
			51	99.334
			24	99.334
			27	99.334
12/05/2025	18:23:27.959	1		99.266
			1	99.266
			1	99.266
12/05/2025	18:23:11.651	25		99.324
			25	99.324
			25	99.324
12/05/2025	18:22:43.782	1		99.314
			1	99.314
			1	99.314
12/05/2025	18:22:16.913	2		99.316
			2	99.316
			2	99.316
12/05/2025	18:21:32.639	3		99.286
			3	99.286
			3	99.286
12/05/2025	18:21:28.209	5		99.282
			5	99.282
			5	99.282
12/05/2025	18:21:19.376	1		99.286
			1	99.286
			1	99.286
12/05/2025	18:19:18.973	3		99.154
			3	99.154
			3	99.154
12/05/2025	18:18:49.877	1		99.256
			1	99.256
			1	99.256
12/05/2025	18:18:31.764	11		99.256
			11	99.256
			11	99.256
12/05/2025	18:18:14.137	1		99.254
			1	99.254
			1	99.254
12/05/2025	18:17:35.945	1		99.24
			1	99.24
			1	99.24
12/05/2025	18:16:08.754	3		99.15
			3	99.15
			3	99.15
12/05/2025	18:15:31.319	2		99.184
			2	99.184
			2	99.184
12/05/2025	18:15:26.700	3		99.182
			3	99.182
			3	99.182
12/05/2025	18:14:47.951	2		99.192
			2	99.192
			2	99.192
12/05/2025	18:14:28.633	1		99.184
			1	99.184
			1	99.184
12/05/2025	18:14:13.744	3		99.19
			3	99.19
			3	99.19
12/05/2025	18:13:49.782	15		99.108
			15	99.108
			15	99.108
12/05/2025	18:13:48.091	3		99.104
			3	99.104
			3	99.104
12/05/2025	18:13:21.529	5		99.094
			5	99.094
			5	99.094
12/05/2025	18:13:07.138	1		99.152
			1	99.152
			1	99.152
12/05/2025	18:10:35.607	1		99.18
			1	99.18
			1	99.18
12/05/2025	18:10:09.143	2		99.166
			2	99.166
			2	99.166
12/05/2025	18:09:51.937	4		99.166
			4	99.166
			4	99.166
12/05/2025	18:09:46.494	1		99.162
			1	99.162
			1	99.162
12/05/2025	18:08:21.462	1		99.08
			1	99.08
			1	99.08
12/05/2025	18:08:07.275	3		99.086
			3	99.086
			3	99.086
12/05/2025	18:07:41.817	1		99.14
			1	99.14
			1	99.14
12/05/2025	18:06:41.159	1		99.138
			1	99.138
			1	99.138
12/05/2025	18:06:27.068	1		99.15
			1	99.15
			1	99.15
12/05/2025	18:05:54.054	1		99.138
			1	99.138
			1	99.138
12/05/2025	18:05:20.128	1		99.056
			1	99.056
			1	99.056
12/05/2025	18:04:52.353	13		99.076
			13	99.076
			13	99.076
12/05/2025	18:04:46.988	11		99.084
			11	99.084
			11	99.084
12/05/2025	18:03:52.282	1		99.054
			1	99.054
			1	99.054
12/05/2025	18:03:41.318	1		99.076
			1	99.076
			1	99.076
12/05/2025	18:03:13.700	5		99.064
			5	99.064
			5	99.064
12/05/2025	18:03:12.737	1		99.066
			1	99.066
			1	99.066
12/05/2025	18:02:21.826	2		99.028
			2	99.028
			2	99.028
12/05/2025	18:01:43.483	5		99.018
			5	99.018
			5	99.018
12/05/2025	18:01:35.029	3		98.976
			3	98.976
			3	98.976
12/05/2025	18:01:33.120	1		99.018
			1	99.018
			1	99.018
12/05/2025	18:01:24.672	3		99.022
			3	99.022
			3	99.022
12/05/2025	18:01:21.285	403		98.95
			403	98.95
			403	98.95
12/05/2025	18:01:13.701	2		99.026
			2	99.026
			2	99.026
12/05/2025	18:00:59.310	2		99.012
			2	99.012
			2	99.012
12/05/2025	18:00:58.723	2		98.944
			2	98.944
			2	98.944
12/05/2025	17:58:26.120	1		99.034
			1	99.034
			1	99.034
12/05/2025	17:58:23.408	3		99.05
			3	99.05
			3	99.05
12/05/2025	17:58:15.259	2		99.042
			2	99.042
			2	99.042
12/05/2025	17:57:52.985	23		99.032
			23	99.032
			23	99.032
12/05/2025	17:57:47.385	4		99.078
			4	99.078
			4	99.078
12/05/2025	17:57:41.045	3		99.064
			3	99.064
			3	99.064
12/05/2025	17:57:40.845	23		99.004
			23	99.004
			23	99.004
12/05/2025	17:57:31.666	1		99.074
			1	99.074
			1	99.074
12/05/2025	17:57:27.740	1		99.092
			1	99.092
			1	99.092
12/05/2025	17:57:22.005	1		99.102
			1	99.102
			1	99.102
12/05/2025	17:57:07.603	1		99.10
			1	99.10
			1	99.10
12/05/2025	17:56:12.557	1		99.086
			1	99.086
			1	99.086
12/05/2025	17:56:12.053	1		99.022
			1	99.022
			1	99.022
12/05/2025	17:55:51.931	1		99.098
			1	99.098
			1	99.098
12/05/2025	17:55:50.421	1		99.028
			1	99.028
			1	99.028
12/05/2025	17:55:05.040	3		99.05
			3	99.05
			3	99.05
12/05/2025	17:54:26.605	2		99.092
			2	99.092
			2	99.092
12/05/2025	17:53:54.096	3		99.07
			3	99.07
			3	99.07
12/05/2025	17:53:50.952	1		99.076
			1	99.076
			1	99.076
12/05/2025	17:53:14.447	1		98.986
			1	98.986
			1	98.986
12/05/2025	17:53:12.143	85		98.982
			85	98.982
			65	98.982
			20	98.982
12/05/2025	17:52:30.528	1 010		99.062
			1 010	99.062
			1 010	99.062
12/05/2025	17:51:36.233	1		99.032
			1	99.032
			1	99.032
12/05/2025	17:51:09.963	6		99.058
			6	99.058
			6	99.058
12/05/2025	17:51:09.862	16		98.99
			16	98.99
			16	98.99
12/05/2025	17:51:03.830	4		98.994
			4	98.994
			4	98.994
12/05/2025	17:50:57.989	3		99.022
			3	99.022
			3	99.022
12/05/2025	17:50:33.332	1		99.078
			1	99.078
			1	99.078
12/05/2025	17:48:54.009	1		99.156
			1	99.156
			1	99.156
12/05/2025	17:48:31.770	1		99.152
			1	99.152
			1	99.152
12/05/2025	17:47:47.798	3		99.032
			3	99.032
			3	99.032
12/05/2025	17:47:30.898	2		99.088
			2	99.088
			2	99.088
12/05/2025	17:47:24.866	1		99.102
			1	99.102
			1	99.102
12/05/2025	17:46:21.142	5		99.07
			5	99.07
			5	99.07
12/05/2025	17:44:23.978	1		99.128
			1	99.128
			1	99.128
12/05/2025	17:43:29.640	1		99.024
			1	99.024
			1	99.024
12/05/2025	17:43:26.518	1		99.092
			1	99.092
			1	99.092
12/05/2025	17:43:12.232	4		99.066
			4	99.066
			4	99.066
12/05/2025	17:42:59.558	4		99.054
			4	99.054
			4	99.054
12/05/2025	17:42:53.017	12		98.966
			12	98.966
			12	98.966
12/05/2025	17:42:00.874	300		99.0101
			300	99.0101
			300	99.0101
12/05/2025	17:41:41.978	1		98.972
			1	98.972
			1	98.972
12/05/2025	17:41:02.848	12		98.984
			12	98.984
			12	98.984
12/05/2025	17:40:29.148	2		99.066
			2	99.066
			2	99.066
12/05/2025	17:40:04.850	13		99.006
			13	99.006
			13	99.006
12/05/2025	17:39:58.368	5		99.028
			5	99.028
			5	99.028
12/05/2025	17:39:56.141	4		99.094
			4	99.094
			4	99.094
12/05/2025	17:39:37.335	2		99.05
			2	99.05
			2	99.05
12/05/2025	17:39:36.932	1		99.05
			1	99.05
			1	99.05
12/05/2025	17:39:31.091	1		99.082
			1	99.082
			1	99.082
12/05/2025	17:39:17.411	2		99.174
			2	99.174
			2	99.174
12/05/2025	17:38:55.587	4		99.17
			4	99.17
			4	99.17
12/05/2025	17:38:38.553	25		99.168
			25	99.168
			25	99.168
12/05/2025	17:38:25.506	3		99.106
			3	99.106
			3	99.106
12/05/2025	17:38:21.080	6		99.176
			6	99.176
			6	99.176
12/05/2025	17:36:40.860	1		99.172
			1	99.172
			1	99.172
12/05/2025	17:36:34.029	10		99.108
			10	99.108
			10	99.108
12/05/2025	17:36:16.119	2		99.182
			2	99.182
			2	99.182
12/05/2025	17:35:26.318	2		99.156
			2	99.156
			2	99.156
12/05/2025	17:34:39.840	2		99.062
			2	99.062
			2	99.062
12/05/2025	17:34:03.399	1		99.118
			1	99.118
			1	99.118
12/05/2025	17:33:34.720	3		99.062
			3	99.062
			3	99.062
12/05/2025	17:33:14.189	1		99.088
			1	99.088
			1	99.088
12/05/2025	17:33:14.089	6		99.156
			6	99.156
			6	99.156
12/05/2025	17:32:46.331	1		99.176
			1	99.176
			1	99.176
12/05/2025	17:32:26.825	3		99.152
			3	99.152
			3	99.152
12/05/2025	17:32:26.211	7		99.156
			7	99.156
			7	99.156
12/05/2025	17:32:06.701	10		99.074
			10	99.074
			10	99.074
12/05/2025	17:31:54.818	140		99.132
			140	99.132
			140	99.132
12/05/2025	17:31:22.731	2		99.126
			2	99.126
			2	99.126
12/05/2025	17:31:13.776	4		99.034
			4	99.034
			4	99.034
12/05/2025	17:31:05.019	6		99.026
			6	99.026
			6	99.026
12/05/2025	17:31:04.820	3		99.094
			3	99.094
			3	99.094
12/05/2025	17:30:23.982	3		99.026
			3	99.026
			3	99.026
12/05/2025	17:30:22.159	3		99.038
			3	99.038
			3	99.038
12/05/2025	17:29:31.287	50		99.012
			50	99.012
			50	99.012
12/05/2025	17:28:44.638	120		99.02
			120	99.02
			120	99.02
12/05/2025	17:28:33.522	3		99.012
			3	99.012
			3	99.012
12/05/2025	17:28:26.074	22		99.02
			22	99.02
			22	99.02
12/05/2025	17:28:14.706	2		99.018
			2	99.018
			2	99.018
12/05/2025	17:28:11.484	2		99.056
			2	99.056
			2	99.056
12/05/2025	17:28:01.717	28		99.008
			28	99.008
			28	99.008
12/05/2025	17:26:53.802	34		98.918
			34	98.918
			34	98.918
12/05/2025	17:26:14.964	3		98.956
			3	98.956
			3	98.956
12/05/2025	17:25:58.951	2		98.95
			2	98.95
			2	98.95
12/05/2025	17:25:37.620	1		98.946
			1	98.946
			1	98.946
12/05/2025	17:25:04.276	1		98.954
			1	98.954
			1	98.954
12/05/2025	17:24:55.118	36		98.962
			36	98.962
			36	98.962
12/05/2025	17:24:48.174	3		98.932
			3	98.932
			3	98.932
12/05/2025	17:24:11.030	1		98.888
			1	98.888
			1	98.888
12/05/2025	17:24:10.735	4		98.91
			4	98.91
			4	98.91
12/05/2025	17:24:10.127	2		98.91
			2	98.91
			2	98.91
12/05/2025	17:24:07.305	1		98.918
			1	98.918
			1	98.918
12/05/2025	17:24:04.183	2		98.924
			2	98.924
			2	98.924
12/05/2025	17:23:46.159	13		98.908
			13	98.908
			13	98.908
12/05/2025	17:21:56.781	1		98.984
			1	98.984
			1	98.984
12/05/2025	17:21:33.868	10		99.038
			10	99.038
			10	99.038
12/05/2025	17:21:00.532	24		99.026
			24	99.026
			24	99.026
12/05/2025	17:20:17.934	1		99.082
			1	99.082
			1	99.082
12/05/2025	17:20:15.520	207		99.074
			207	99.074
			207	99.074
12/05/2025	17:20:02.543	2		99.112
			2	99.112
			2	99.112
12/05/2025	17:19:24.414	8		99.124
			8	99.124
			8	99.124
12/05/2025	17:19:08.825	51		99.146
			51	99.146
			51	99.146
12/05/2025	17:18:29.690	3		99.042
			3	99.042
			3	99.042
12/05/2025	17:18:17.918	21		99.074
			21	99.074
			21	99.074
12/05/2025	17:17:35.353	18		99.068
			18	99.068
			18	99.068
12/05/2025	17:17:28.494	11		99.068
			11	99.068
			11	99.068
12/05/2025	17:17:15.640	1		99.088
			1	99.088
			1	99.088
12/05/2025	17:16:52.708	2		99.088
			2	99.088
			2	99.088
12/05/2025	17:16:13.872	1		99.098
			1	99.098
			1	99.098
12/05/2025	17:16:09.749	6		99.07
			6	99.07
			6	99.07
12/05/2025	17:16:08.747	3		99.068
			3	99.068
			3	99.068
12/05/2025	17:15:53.331	2		99.136
			2	99.136
			2	99.136
12/05/2025	17:15:48.520	3		99.114
			3	99.114
			3	99.114
12/05/2025	17:14:24.815	1		99.104
			1	99.104
			1	99.104
12/05/2025	17:14:10.537	2		99.112
			2	99.112
			2	99.112
12/05/2025	17:14:03.491	1		99.128
			1	99.128
			1	99.128
12/05/2025	17:14:00.178	1		99.104
			1	99.104
			1	99.104
12/05/2025	17:13:57.764	1		99.13
			1	99.13
			1	99.13
12/05/2025	17:13:44.996	3		99.132
			3	99.132
			3	99.132
12/05/2025	17:12:59.326	3		99.086
			3	99.086
			3	99.086
12/05/2025	17:12:58.317	2		99.102
			2	99.102
			2	99.102
12/05/2025	17:12:53.690	2		99.114
			2	99.114
			2	99.114
12/05/2025	17:12:49.669	11		99.126
			11	99.126
			11	99.126
12/05/2025	17:11:52.511	1		99.048
			1	99.048
			1	99.048
12/05/2025	17:10:38.575	3		99.01
			3	99.01
			3	99.01
12/05/2025	17:09:40.466	93		98.974
			93	98.974
			93	98.974
12/05/2025	17:09:40.422	45		98.974
			45	98.974
			45	98.974
12/05/2025	17:08:56.146	4		99.034
			4	99.034
			4	99.034
12/05/2025	17:08:52.325	11		99.052
			11	99.052
			11	99.052
12/05/2025	17:08:40.042	1		99.058
			1	99.058
			1	99.058
12/05/2025	17:08:35.920	10		99.026
			10	99.026
			10	99.026
12/05/2025	17:08:33.631	1		99.044
			1	99.044
			1	99.044
12/05/2025	17:08:15.292	11		99.068
			11	99.068
			11	99.068
12/05/2025	17:07:17.333	2		99.098
			2	99.098
			2	99.098
12/05/2025	17:07:15.944	2		99.06
			2	99.06
			2	99.06
12/05/2025	17:07:12.595	2		99.058
			2	99.058
			2	99.058
12/05/2025	17:06:43.626	3		99.018
			3	99.018
			3	99.018
12/05/2025	17:06:37.435	2		99.018
			2	99.018
			2	99.018
12/05/2025	17:06:02.072	4		99.096
			4	99.096
			4	99.096
12/05/2025	17:05:39.943	41		99.136
			41	99.136
			41	99.136
12/05/2025	17:05:12.684	1		99.10
			1	99.10
			1	99.10
12/05/2025	17:03:38.532	3		99.132
			3	99.132
			3	99.132
12/05/2025	17:03:22.333	31		99.146
			31	99.146
			31	99.146
12/05/2025	17:02:30.910	3		99.084
			3	99.084
			3	99.084
12/05/2025	17:02:24.769	1		99.112
			1	99.112
			1	99.112
12/05/2025	17:02:24.570	6		99.112
			6	99.112
			6	99.112
12/05/2025	17:02:08.070	2		99.164
			2	99.164
			2	99.164
12/05/2025	17:00:08.979	1		99.148
			1	99.148
			1	99.148
12/05/2025	17:00:04.347	71		99.046
			71	99.046
			71	99.046
12/05/2025	17:00:00.831	1		99.142
			1	99.142
			1	99.142
12/05/2025	16:59:44.836	2		99.116
			2	99.116
			2	99.116
12/05/2025	16:59:23.256	20		99.10
			20	99.10
			20	99.10
12/05/2025	16:59:21.303	3		99.066
			3	99.066
			3	99.066
12/05/2025	16:58:59.471	41		99.14
			41	99.14
			41	99.14
12/05/2025	16:58:58.366	27		99.108
			27	99.108
			27	99.108
12/05/2025	16:58:16.808	50		99.19
			50	99.19
			50	99.19
12/05/2025	16:58:09.471	18		99.164
			18	99.164
			18	99.164
12/05/2025	16:58:01.823	1		99.228
			1	99.228
			1	99.228
12/05/2025	16:57:54.083	1		99.236
			1	99.236
			1	99.236
12/05/2025	16:57:41.508	1		99.248
			1	99.248
			1	99.248
12/05/2025	16:56:49.309	1		99.244
			1	99.244
			1	99.244
12/05/2025	16:55:46.527	3		99.246
			3	99.246
			3	99.246
12/05/2025	16:55:27.610	1		99.256
			1	99.256
			1	99.256
12/05/2025	16:55:16.146	1		99.27
			1	99.27
			1	99.27
12/05/2025	16:55:04.073	1		99.328
			1	99.328
			1	99.328
12/05/2025	16:53:35.029	1		99.204
			1	99.204
			1	99.204
12/05/2025	16:52:40.719	4		99.158
			4	99.158
			4	99.158
12/05/2025	16:51:17.879	1		99.148
			1	99.148
			1	99.148
12/05/2025	16:51:00.874	4		99.108
			4	99.108
			4	99.108
12/05/2025	16:50:33.320	1		99.156
			1	99.156
			1	99.156
12/05/2025	16:50:15.621	1		99.146
			1	99.146
			1	99.146
12/05/2025	16:50:13.210	31		99.122
			31	99.122
			31	99.122
12/05/2025	16:49:25.823	7		99.084
			7	99.084
			7	99.084
12/05/2025	16:49:14.560	1		99.088
			1	99.088
			1	99.088
12/05/2025	16:48:38.256	4		99.052
			4	99.052
			4	99.052
12/05/2025	16:48:27.490	1		99.108
			1	99.108
			1	99.108
12/05/2025	16:47:59.527	6		99.054
			6	99.054
			6	99.054
12/05/2025	16:47:56.409	6		99.054
			6	99.054
			6	99.054
12/05/2025	16:47:39.723	1		99.054
			1	99.054
			1	99.054
12/05/2025	16:47:29.268	100		99.05
			100	99.05
			100	99.05
12/05/2025	16:47:14.680	1		99.052
			1	99.052
			1	99.052
12/05/2025	16:44:57.083	2		98.942
			2	98.942
			2	98.942
12/05/2025	16:44:44.412	2		98.968
			2	98.968
			2	98.968
12/05/2025	16:44:38.475	1		98.99
			1	98.99
			1	98.99
12/05/2025	16:44:38.392	3		98.952
			3	98.952
			3	98.952
12/05/2025	16:44:00.561	6		99.002
			6	99.002
			6	99.002
12/05/2025	16:43:42.151	4		98.958
			4	98.958
			4	98.958
12/05/2025	16:43:25.893	108		98.96
			108	98.96
			108	98.96
12/05/2025	16:42:51.648	1		99.00
			1	99.00
			1	99.00
12/05/2025	16:42:51.551	100		99.00
			100	99.00
			100	99.00
12/05/2025	16:42:06.881	1		98.958
			1	98.958
			1	98.958
12/05/2025	16:42:03.071	8		98.954
			8	98.954
			8	98.954
12/05/2025	16:40:56.180	13		98.82
			13	98.82
			13	98.82
12/05/2025	16:40:42.799	1		98.87
			1	98.87
			1	98.87
12/05/2025	16:40:39.281	1		98.858
			1	98.858
			1	98.858
12/05/2025	16:40:39.080	332		98.816
			332	98.816
			332	98.816
12/05/2025	16:40:04.278	43		98.778
			43	98.778
			43	98.778
12/05/2025	16:39:33.954	2		98.784
			2	98.784
			2	98.784
12/05/2025	16:38:56.079	4		98.662
			4	98.662
			4	98.662
12/05/2025	16:38:46.525	2		98.674
			2	98.674
			2	98.674
12/05/2025	16:38:34.959	1		98.708
			1	98.708
			1	98.708
12/05/2025	16:38:33.745	5		98.708
			5	98.708
			5	98.708
12/05/2025	16:38:29.625	1		98.676
			1	98.676
			1	98.676
12/05/2025	16:38:28.918	1		98.708
			1	98.708
			1	98.708
12/05/2025	16:37:59.659	1		98.704
			1	98.704
			1	98.704
12/05/2025	16:37:56.332	102		98.70
			102	98.70
			102	98.70
12/05/2025	16:37:48.733	300		98.698
			300	98.698
			300	98.698

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: 100.2426 / Ask: 100.4032
Volume: 68 497
+4.69%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:58:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice