Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2132

1760

99.72

Date	Time	Volume	Order Volume	Price
12/05/2025	12:53:31.017	4		99.72
			4	99.72
			4	99.72
12/05/2025	12:53:08.167	200		99.746
			200	99.746
			200	99.746
12/05/2025	12:52:59.297	1		99.754
			1	99.754
			1	99.754
12/05/2025	12:52:47.909	16		99.742
			16	99.742
			16	99.742
12/05/2025	12:52:47.518	11		99.762
			11	99.762
			11	99.762
12/05/2025	12:52:38.360	1		99.814
			1	99.814
			1	99.814
12/05/2025	12:51:41.895	1		99.80
			1	99.80
			1	99.80
12/05/2025	12:51:20.052	11		99.836
			11	99.836
			11	99.836
12/05/2025	12:48:32.700	2		99.844
			2	99.844
			2	99.844
12/05/2025	12:48:14.812	20		99.818
			20	99.818
			20	99.818
12/05/2025	12:48:11.367	2		99.828
			2	99.828
			2	99.828
12/05/2025	12:47:56.766	3		99.788
			3	99.788
			3	99.788
12/05/2025	12:47:09.165	3		99.728
			3	99.728
			3	99.728
12/05/2025	12:46:49.144	1		99.742
			1	99.742
			1	99.742
12/05/2025	12:46:42.290	6		99.782
			6	99.782
			6	99.782
12/05/2025	12:46:10.574	1		99.788
			1	99.788
			1	99.788
12/05/2025	12:45:39.381	1		99.764
			1	99.764
			1	99.764
12/05/2025	12:45:37.470	1		99.764
			1	99.764
			1	99.764
12/05/2025	12:45:36.859	69		99.782
			69	99.782
			69	99.782
12/05/2025	12:44:43.424	4		99.772
			4	99.772
			4	99.772
12/05/2025	12:44:35.521	1		99.80
			1	99.80
			1	99.80
12/05/2025	12:44:35.071	4		99.80
			4	99.80
			4	99.80
12/05/2025	12:44:31.059	7		99.79
			7	99.79
			7	99.79
12/05/2025	12:44:26.321	1		99.854
			1	99.854
			1	99.854
12/05/2025	12:44:10.318	3		99.83
			3	99.83
			3	99.83
12/05/2025	12:44:09.173	220		99.82
			220	99.82
			220	99.82
12/05/2025	12:44:06.711	100		99.828
			100	99.828
			100	99.828
12/05/2025	12:44:06.294	1		99.82
			1	99.82
			1	99.82
12/05/2025	12:43:55.426	3		99.782
			3	99.782
			3	99.782
12/05/2025	12:43:34.505	3		99.822
			3	99.822
			3	99.822
12/05/2025	12:43:31.333	3		99.83
			3	99.83
			3	99.83
12/05/2025	12:42:46.304	2		99.82
			2	99.82
			2	99.82
12/05/2025	12:42:35.736	11		99.838
			11	99.838
			11	99.838
12/05/2025	12:42:24.064	4		99.876
			4	99.876
			4	99.876
12/05/2025	12:42:20.444	4		99.812
			4	99.812
			4	99.812
12/05/2025	12:42:02.729	1		99.862
			1	99.862
			1	99.862
12/05/2025	12:41:55.689	1		99.864
			1	99.864
			1	99.864
12/05/2025	12:41:38.011	883		99.814
			883	99.814
			883	99.814
12/05/2025	12:41:34.159	16		99.866
			16	99.866
			16	99.866
12/05/2025	12:41:12.399	5		99.834
			5	99.834
			5	99.834
12/05/2025	12:41:11.599	1		99.832
			1	99.832
			1	99.832
12/05/2025	12:41:11.398	2		99.832
			2	99.832
			2	99.832
12/05/2025	12:40:53.792	1		99.786
			1	99.786
			1	99.786
12/05/2025	12:40:50.077	5		99.758
			5	99.758
			5	99.758
12/05/2025	12:40:47.361	1		99.798
			1	99.798
			1	99.798
12/05/2025	12:40:42.729	3		99.776
			3	99.776
			3	99.776
12/05/2025	12:40:24.509	11		99.808
			11	99.808
			11	99.808
12/05/2025	12:39:53.518	1		99.798
			1	99.798
			1	99.798
12/05/2025	12:39:44.114	1		99.802
			1	99.802
			1	99.802
12/05/2025	12:39:43.080	35		99.782
			35	99.782
			35	99.782
12/05/2025	12:39:38.932	3		99.768
			3	99.768
			3	99.768
12/05/2025	12:39:11.359	1		99.812
			1	99.812
			1	99.812
12/05/2025	12:39:06.428	2		99.812
			2	99.812
			2	99.812
12/05/2025	12:39:01.672	1		99.82
			1	99.82
			1	99.82
12/05/2025	12:39:01.191	11		99.798
			11	99.798
			11	99.798
12/05/2025	12:38:45.498	4		99.788
			3	99.788
			1	99.788
			4	99.788
12/05/2025	12:38:37.311	30		99.808
			30	99.808
			30	99.808
12/05/2025	12:38:26.929	15		99.802
			15	99.802
			15	99.802
12/05/2025	12:38:17.440	2		99.816
			2	99.816
			2	99.816
12/05/2025	12:37:36.468	6		99.752
			6	99.752
			6	99.752
12/05/2025	12:37:25.509	1		99.746
			1	99.746
			1	99.746
12/05/2025	12:37:15.744	1		99.726
			1	99.726
			1	99.726
12/05/2025	12:37:03.768	1		99.756
			1	99.756
			1	99.756
12/05/2025	12:36:50.891	2		99.778
			2	99.778
			2	99.778
12/05/2025	12:36:35.504	1		99.784
			1	99.784
			1	99.784
12/05/2025	12:35:54.746	4		99.736
			4	99.736
			4	99.736
12/05/2025	12:35:42.670	3		99.75
			3	99.75
			3	99.75
12/05/2025	12:35:41.472	30		99.758
			30	99.758
			30	99.758
12/05/2025	12:35:33.321	2		99.766
			2	99.766
			2	99.766
12/05/2025	12:35:18.326	61		99.806
			61	99.806
			61	99.806
12/05/2025	12:35:08.159	3		99.812
			3	99.812
			3	99.812
12/05/2025	12:35:07.252	4		99.856
			4	99.856
			4	99.856
12/05/2025	12:34:56.693	4		99.84
			4	99.84
			4	99.84
12/05/2025	12:34:16.947	1		99.84
			1	99.84
			1	99.84
12/05/2025	12:34:14.330	3		99.828
			3	99.828
			3	99.828
12/05/2025	12:34:00.008	33		99.802
			33	99.802
			33	99.802
12/05/2025	12:33:50.190	1		99.79
			1	99.79
			1	99.79
12/05/2025	12:33:33.575	3		99.744
			3	99.744
			3	99.744
12/05/2025	12:33:07.204	15		99.704
			15	99.704
			15	99.704
12/05/2025	12:33:03.695	50		99.70
			50	99.70
			50	99.70
12/05/2025	12:32:56.641	6		99.694
			6	99.694
			6	99.694
12/05/2025	12:32:37.743	1		99.672
			1	99.672
			1	99.672
12/05/2025	12:32:16.113	3		99.69
			3	99.69
			3	99.69
12/05/2025	12:32:13.545	22		99.69
			22	99.69
			22	99.69
12/05/2025	12:31:52.057	1		99.668
			1	99.668
			1	99.668
12/05/2025	12:31:44.206	1		99.638
			1	99.638
			1	99.638
12/05/2025	12:31:36.128	10		99.65
			10	99.65
			10	99.65
12/05/2025	12:31:11.702	3		99.608
			3	99.608
			3	99.608
12/05/2025	12:30:49.765	2		99.632
			2	99.632
			2	99.632
12/05/2025	12:30:07.422	6		99.662
			6	99.662
			6	99.662
12/05/2025	12:29:52.428	1		99.668
			1	99.668
			1	99.668
12/05/2025	12:29:36.032	4		99.626
			4	99.626
			4	99.626
12/05/2025	12:29:20.635	1		99.688
			1	99.688
			1	99.688
12/05/2025	12:29:14.990	1		99.676
			1	99.676
			1	99.676
12/05/2025	12:29:04.825	2		99.676
			2	99.676
			2	99.676
12/05/2025	12:28:58.278	3		99.69
			3	99.69
			3	99.69
12/05/2025	12:28:20.843	4		99.646
			4	99.646
			4	99.646
12/05/2025	12:27:40.485	3		99.628
			3	99.628
			3	99.628
12/05/2025	12:27:12.922	4		99.578
			4	99.578
			4	99.578
12/05/2025	12:26:52.889	3		99.64
			3	99.64
			3	99.64
12/05/2025	12:26:49.876	1		99.64
			1	99.64
			1	99.64
12/05/2025	12:26:40.914	1		99.592
			1	99.592
			1	99.592
12/05/2025	12:26:15.350	3		99.568
			3	99.568
			3	99.568
12/05/2025	12:26:06.959	11		99.59
			11	99.59
			11	99.59
12/05/2025	12:25:59.542	5		99.59
			5	99.59
			5	99.59
12/05/2025	12:25:56.739	32		99.552
			32	99.552
			32	99.552
12/05/2025	12:25:43.061	1		99.582
			1	99.582
			1	99.582
12/05/2025	12:25:07.548	1		99.592
			1	99.592
			1	99.592
12/05/2025	12:24:56.954	200		99.55
			200	99.55
			200	99.55
12/05/2025	12:24:02.745	4		99.532
			4	99.532
			4	99.532
12/05/2025	12:23:57.112	2		99.556
			2	99.556
			2	99.556
12/05/2025	12:23:49.611	2		99.538
			2	99.538
			2	99.538
12/05/2025	12:23:44.946	11		99.578
			11	99.578
			11	99.578
12/05/2025	12:23:07.813	58		99.50
			58	99.50
			58	99.50
12/05/2025	12:22:53.222	2		99.49
			2	99.49
			2	99.49
12/05/2025	12:22:40.011	5		99.498
			5	99.498
			5	99.498
12/05/2025	12:21:15.529	1		99.464
			1	99.464
			1	99.464
12/05/2025	12:21:10.986	50		99.496
			50	99.496
			50	99.496
12/05/2025	12:20:50.778	1		99.452
			1	99.452
			1	99.452
12/05/2025	12:19:40.683	2		99.452
			2	99.452
			2	99.452
12/05/2025	12:19:26.549	1		99.432
			1	99.432
			1	99.432
12/05/2025	12:19:20.325	33		99.42
			33	99.42
			33	99.42
12/05/2025	12:19:09.137	1		99.416
			1	99.416
			1	99.416
12/05/2025	12:18:29.889	1		99.51
			1	99.51
			1	99.51
12/05/2025	12:18:15.704	5		99.54
			5	99.54
			5	99.54
12/05/2025	12:18:05.938	1		99.50
			1	99.50
			1	99.50
12/05/2025	12:18:00.002	50		99.50
			50	99.50
			50	99.50
12/05/2025	12:17:42.692	3		99.492
			3	99.492
			3	99.492
12/05/2025	12:17:38.869	1		99.498
			1	99.498
			1	99.498
12/05/2025	12:17:23.079	11		99.498
			11	99.498
			11	99.498
12/05/2025	12:17:10.288	2		99.488
			2	99.488
			2	99.488
12/05/2025	12:17:00.226	1		99.482
			1	99.482
			1	99.482
12/05/2025	12:16:53.190	6		99.46
			6	99.46
			6	99.46
12/05/2025	12:16:40.214	101		99.47
			101	99.47
			101	99.47
12/05/2025	12:16:17.564	6		99.476
			6	99.476
			6	99.476
12/05/2025	12:16:11.724	1		99.474
			1	99.474
			1	99.474
12/05/2025	12:16:08.810	1		99.468
			1	99.468
			1	99.468
12/05/2025	12:16:02.604	1 398		99.456
			1 398	99.456
			1 398	99.456
12/05/2025	12:15:59.665	6		99.468
			6	99.468
			6	99.468
12/05/2025	12:15:49.800	1		99.464
			1	99.464
			1	99.464
12/05/2025	12:15:37.926	8		99.408
			8	99.408
			8	99.408
12/05/2025	12:15:33.202	31		99.412
			31	99.412
			31	99.412
12/05/2025	12:15:03.820	1		99.414
			1	99.414
			1	99.414
12/05/2025	12:15:02.709	1		99.418
			1	99.418
			1	99.418
12/05/2025	12:14:24.674	3		99.378
			3	99.378
			3	99.378
12/05/2025	12:14:20.147	6		99.426
			6	99.426
			6	99.426
12/05/2025	12:13:56.604	1		99.414
			1	99.414
			1	99.414
12/05/2025	12:12:52.725	3		99.388
			3	99.388
			3	99.388
12/05/2025	12:12:47.998	4		99.356
			4	99.356
			4	99.356
12/05/2025	12:12:13.463	3		99.37
			3	99.37
			3	99.37
12/05/2025	12:12:11.146	2		99.366
			2	99.366
			2	99.366
12/05/2025	12:12:09.072	13		99.366
			13	99.366
			13	99.366
12/05/2025	12:11:46.502	5		99.372
			5	99.372
			5	99.372
12/05/2025	12:11:43.768	2		99.356
			2	99.356
			2	99.356
12/05/2025	12:11:15.604	30		99.35
			30	99.35
			30	99.35
12/05/2025	12:11:00.685	3		99.342
			3	99.342
			3	99.342
12/05/2025	12:09:49.240	5		99.362
			5	99.362
			5	99.362
12/05/2025	12:09:38.177	4		99.324
			4	99.324
			4	99.324
12/05/2025	12:09:26.399	1		99.362
			1	99.362
			1	99.362
12/05/2025	12:08:52.578	2		99.39
			2	99.39
			2	99.39
12/05/2025	12:08:42.820	3		99.402
			3	99.402
			3	99.402
12/05/2025	12:07:49.369	2		99.418
			2	99.418
			2	99.418
12/05/2025	12:07:43.764	4		99.416
			4	99.416
			4	99.416
12/05/2025	12:07:31.900	90		99.408
			15	99.408
			61	99.408
			14	99.408
			90	99.408
12/05/2025	12:07:27.121	5		99.394
			5	99.394
			5	99.394
12/05/2025	12:07:23.191	2		99.358
			2	99.358
			2	99.358
12/05/2025	12:07:19.069	3		99.386
			3	99.386
			3	99.386
12/05/2025	12:07:17.061	5		99.344
			5	99.344
			5	99.344
12/05/2025	12:06:49.384	6		99.39
			6	99.39
			6	99.39
12/05/2025	12:06:48.985	51		99.39
			51	99.39
			51	99.39
12/05/2025	12:06:39.829	1		99.366
			1	99.366
			1	99.366
12/05/2025	12:05:47.454	10		99.366
			10	99.366
			10	99.366
12/05/2025	12:05:05.945	10		99.30
			10	99.30
			10	99.30
12/05/2025	12:04:58.280	1		99.306
			1	99.306
			1	99.306
12/05/2025	12:04:48.618	2		99.284
			2	99.284
			2	99.284
12/05/2025	12:04:10.386	1		99.26
			1	99.26
			1	99.26
12/05/2025	12:04:05.048	4		99.234
			4	99.234
			4	99.234
12/05/2025	12:03:40.498	10		99.26
			10	99.26
			10	99.26
12/05/2025	12:03:38.591	1		99.266
			1	99.266
			1	99.266
12/05/2025	12:03:37.084	11		99.274
			11	99.274
			11	99.274
12/05/2025	12:02:57.153	11		99.308
			11	99.308
			11	99.308
12/05/2025	12:02:36.225	17		99.336
			17	99.336
			17	99.336
12/05/2025	12:02:28.371	5		99.30
			5	99.30
			5	99.30
12/05/2025	12:02:28.264	2		99.326
			2	99.326
			2	99.326
12/05/2025	12:02:21.926	4		99.344
			4	99.344
			4	99.344
12/05/2025	12:02:09.253	16		99.304
			16	99.304
			16	99.304
12/05/2025	12:01:51.455	10		99.30
			10	99.30
			10	99.30
12/05/2025	12:01:42.286	2		99.312
			2	99.312
			2	99.312
12/05/2025	12:01:39.367	11		99.312
			11	99.312
			11	99.312
12/05/2025	12:01:12.189	1		99.312
			1	99.312
			1	99.312
12/05/2025	12:00:29.719	3		99.236
			3	99.236
			3	99.236
12/05/2025	12:00:08.392	1		99.28
			1	99.28
			1	99.28
12/05/2025	11:59:44.600	20		99.264
			20	99.264
			20	99.264
12/05/2025	11:59:24.507	1		99.24
			1	99.24
			1	99.24
12/05/2025	11:59:09.208	5		99.194
			5	99.194
			5	99.194
12/05/2025	11:59:00.551	1		99.226
			1	99.226
			1	99.226
12/05/2025	11:57:10.851	104		99.23
			104	99.23
			104	99.23
12/05/2025	11:56:54.770	3		99.214
			3	99.214
			3	99.214
12/05/2025	11:56:28.910	3		99.248
			3	99.248
			3	99.248
12/05/2025	11:56:18.849	6		99.252
			6	99.252
			6	99.252
12/05/2025	11:55:58.012	1		99.278
			1	99.278
			1	99.278
12/05/2025	11:55:09.106	1		99.23
			1	99.23
			1	99.23
12/05/2025	11:55:07.996	34		99.23
			34	99.23
			34	99.23
12/05/2025	11:55:07.695	21		99.23
			21	99.23
			21	99.23
12/05/2025	11:54:49.044	150		99.23
			150	99.23
			150	99.23
12/05/2025	11:54:48.781	1		99.232
			1	99.232
			1	99.232
12/05/2025	11:54:46.952	3		99.238
			3	99.238
			3	99.238
12/05/2025	11:54:44.643	9		99.194
			9	99.194
			9	99.194
12/05/2025	11:54:33.182	4		99.194
			4	99.194
			4	99.194
12/05/2025	11:54:25.833	1		99.226
			1	99.226
			1	99.226
12/05/2025	11:54:08.116	1		99.218
			1	99.218
			1	99.218
12/05/2025	11:53:57.749	3		99.212
			3	99.212
			3	99.212
12/05/2025	11:53:39.929	14		99.206
			14	99.206
			14	99.206
12/05/2025	11:53:39.641	11		99.206
			11	99.206
			11	99.206
12/05/2025	11:52:57.743	2		99.188
			2	99.188
			2	99.188
12/05/2025	11:52:49.898	3		99.172
			3	99.172
			3	99.172
12/05/2025	11:52:14.574	1		99.204
			1	99.204
			1	99.204
12/05/2025	11:51:52.431	94		99.208
			94	99.208
			94	99.208
12/05/2025	11:51:39.952	6		99.208
			6	99.208
			6	99.208
12/05/2025	11:51:23.943	5		99.208
			5	99.208
			5	99.208
12/05/2025	11:50:43.582	4		99.208
			4	99.208
			4	99.208
12/05/2025	11:50:42.353	500		99.208
			500	99.208
			500	99.208
12/05/2025	11:50:40.069	10		99.154
			10	99.154
			10	99.154
12/05/2025	11:50:17.733	3		99.15
			3	99.15
			3	99.15
12/05/2025	11:50:08.460	12		99.176
			12	99.176
			12	99.176
12/05/2025	11:50:05.743	16		99.18
			16	99.18
			16	99.18
12/05/2025	11:49:28.801	2		99.232
			2	99.232
			2	99.232
12/05/2025	11:49:22.069	38		99.198
			38	99.198
			38	99.198
12/05/2025	11:48:38.578	3		99.182
			3	99.182
			3	99.182
12/05/2025	11:48:31.536	2		99.198
			2	99.198
			2	99.198
12/05/2025	11:48:22.677	1		99.178
			1	99.178
			1	99.178
12/05/2025	11:48:12.914	2		99.198
			2	99.198
			2	99.198
12/05/2025	11:47:57.112	1		99.198
			1	99.198
			1	99.198
12/05/2025	11:47:32.162	4		99.184
			4	99.184
			4	99.184
12/05/2025	11:47:23.987	1		99.166
			1	99.166
			1	99.166
12/05/2025	11:47:09.019	3		99.162
			3	99.162
			3	99.162
12/05/2025	11:47:03.486	3		99.132
			3	99.132
			3	99.132
12/05/2025	11:46:44.378	4		99.184
			4	99.184
			4	99.184
12/05/2025	11:46:34.908	9		99.152
			9	99.152
			9	99.152
12/05/2025	11:45:52.359	106		99.152
			106	99.152
			106	99.152
12/05/2025	11:45:45.091	6		99.162
			6	99.162
			6	99.162
12/05/2025	11:45:41.277	1		99.16
			1	99.16
			1	99.16
12/05/2025	11:45:35.038	2 000		99.164
			2 000	99.164
			2 000	99.164
12/05/2025	11:45:34.885	4 000		99.164
			4 000	99.164
			4 000	99.164
12/05/2025	11:45:23.139	4 000		99.164
			4 000	99.164
			4 000	99.164
12/05/2025	11:45:14.203	11		99.14
			11	99.14
			11	99.14
12/05/2025	11:45:09.882	5		99.198
			5	99.198
			5	99.198
12/05/2025	11:44:41.008	3		99.162
			3	99.162
			3	99.162
12/05/2025	11:44:18.566	11		99.198
			11	99.198
			11	99.198
12/05/2025	11:44:14.135	1		99.166
			1	99.166
			1	99.166
12/05/2025	11:44:08.909	1		99.198
			1	99.198
			1	99.198
12/05/2025	11:44:00.653	1		99.18
			1	99.18
			1	99.18
12/05/2025	11:43:43.855	1		99.188
			1	99.188
			1	99.188
12/05/2025	11:43:32.642	10		99.198
			10	99.198
			10	99.198
12/05/2025	11:43:24.230	3		99.198
			3	99.198
			3	99.198
12/05/2025	11:42:14.726	70		99.156
			70	99.156
			70	99.156
12/05/2025	11:42:09.867	1		99.18
			1	99.18
			1	99.18
12/05/2025	11:42:04.270	30		99.164
			30	99.164
			30	99.164
12/05/2025	11:41:44.008	3		99.164
			3	99.164
			3	99.164
12/05/2025	11:41:34.057	3		99.132
			3	99.132
			3	99.132
12/05/2025	11:41:14.022	1		99.162
			1	99.162
			1	99.162
12/05/2025	11:41:11.404	3		99.164
			3	99.164
			3	99.164
12/05/2025	11:40:29.112	3		99.176
			3	99.176
			3	99.176
12/05/2025	11:40:06.330	212		99.172
			212	99.172
			212	99.172
12/05/2025	11:39:42.826	3		99.172
			3	99.172
			3	99.172
12/05/2025	11:38:57.352	40		99.154
			40	99.154
			40	99.154
12/05/2025	11:38:31.658	24		99.12
			24	99.12
			24	99.12
12/05/2025	11:38:21.301	3		99.102
			3	99.102
			3	99.102
12/05/2025	11:37:59.556	1		99.122
			1	99.122
			1	99.122
12/05/2025	11:37:06.717	3		99.084
			3	99.084
			3	99.084
12/05/2025	11:36:57.658	11		99.086
			11	99.086
			11	99.086
12/05/2025	11:36:14.891	4		99.10
			4	99.10
			4	99.10
12/05/2025	11:36:12.072	1		99.052
			1	99.052
			1	99.052
12/05/2025	11:36:08.848	51		99.082
			51	99.082
			51	99.082
12/05/2025	11:35:59.183	3		99.072
			3	99.072
			3	99.072
12/05/2025	11:35:50.276	2		99.122
			2	99.122
			2	99.122
12/05/2025	11:35:44.788	1		99.144
			1	99.144
			1	99.144
12/05/2025	11:35:40.996	4		99.112
			4	99.112
			4	99.112
12/05/2025	11:34:45.908	35		99.122
			35	99.122
			35	99.122
12/05/2025	11:33:44.532	6		99.134
			6	99.134
			6	99.134
12/05/2025	11:33:16.845	1		99.112
			1	99.112
			1	99.112
12/05/2025	11:33:16.371	3		99.112
			3	99.112
			3	99.112
12/05/2025	11:33:12.834	1		99.124
			1	99.124
			1	99.124
12/05/2025	11:32:56.934	1		99.112
			1	99.112
			1	99.112
12/05/2025	11:32:50.984	4		99.08
			4	99.08
			4	99.08
12/05/2025	11:32:49.423	10		99.11
			10	99.11
			10	99.11
12/05/2025	11:32:24.813	16		99.124
			16	99.124
			16	99.124
12/05/2025	11:32:19.278	2		99.128
			2	99.128
			2	99.128
12/05/2025	11:32:07.106	2		99.128
			2	99.128
			2	99.128
12/05/2025	11:32:03.683	1		99.128
			1	99.128
			1	99.128
12/05/2025	11:32:03.082	4		99.09
			4	99.09
			4	99.09
12/05/2025	11:32:01.473	34		99.128
			34	99.128
			34	99.128
12/05/2025	11:31:59.260	1		99.128
			1	99.128
			1	99.128
12/05/2025	11:31:25.851	10		99.112
			10	99.112
			10	99.112
12/05/2025	11:31:21.019	6		99.078
			6	99.078
			6	99.078
12/05/2025	11:31:18.175	10		99.078
			10	99.078
			10	99.078
12/05/2025	11:31:12.437	31		99.064
			31	99.064
			31	99.064
12/05/2025	11:30:58.373	1		99.048
			1	99.048
			1	99.048
12/05/2025	11:30:45.223	9		99.04
			9	99.04
			9	99.04
12/05/2025	11:30:39.455	4		99.062
			4	99.062
			4	99.062
12/05/2025	11:30:31.907	1		99.064
			1	99.064
			1	99.064
12/05/2025	11:30:26.075	3		99.026
			3	99.026
			3	99.026
12/05/2025	11:30:08.558	28		99.048
			28	99.048
			28	99.048
12/05/2025	11:30:01.326	1		99.044
			1	99.044
			1	99.044
12/05/2025	11:29:56.797	1		99.04
			1	99.04
			1	99.04
12/05/2025	11:29:52.699	4		99.044
			4	99.044
			4	99.044
12/05/2025	11:29:52.567	10		99.044
			10	99.044
			10	99.044
12/05/2025	11:29:42.194	1		99.03
			1	99.03
			1	99.03
12/05/2025	11:29:41.490	1		99.03
			1	99.03
			1	99.03
12/05/2025	11:29:36.456	3		99.004
			3	99.004
			3	99.004
12/05/2025	11:29:22.469	21		99.05
			21	99.05
			21	99.05
12/05/2025	11:29:16.127	1		99.05
			1	99.05
			1	99.05
12/05/2025	11:29:15.422	1		99.05
			1	99.05
			1	99.05
12/05/2025	11:27:57.400	50		99.02
			50	99.02
			50	99.02
12/05/2025	11:27:32.535	10		99.00
			10	99.00
			10	99.00
12/05/2025	11:27:30.232	1		99.014
			1	99.014
			1	99.014
12/05/2025	11:27:25.995	5		99.036
			5	99.036
			5	99.036
12/05/2025	11:27:11.955	25		99.03
			25	99.03
			25	99.03
12/05/2025	11:27:11.441	1		99.042
			1	99.042
			1	99.042
12/05/2025	11:27:11.376	5		98.992
			5	98.992
			5	98.992
12/05/2025	11:26:34.153	4		99.024
			4	99.024
			4	99.024
12/05/2025	11:26:21.471	1		99.028
			1	99.028
			1	99.028
12/05/2025	11:26:09.987	15		98.99
			15	98.99
			15	98.99
12/05/2025	11:26:06.362	1		98.978
			1	98.978
			1	98.978
12/05/2025	11:25:58.299	1		98.984
			1	98.984
			1	98.984
12/05/2025	11:25:46.493	30		99.00
			30	99.00
			30	99.00
12/05/2025	11:25:20.689	1		99.008
			1	99.008
			1	99.008
12/05/2025	11:25:13.406	10		99.016
			10	99.016
			10	99.016
12/05/2025	11:25:05.750	5		99.018
			5	99.018
			5	99.018
12/05/2025	11:24:51.952	4		98.996
			4	98.996
			4	98.996
12/05/2025	11:24:41.077	1		99.042
			1	99.042
			1	99.042
12/05/2025	11:24:17.418	25		99.044
			25	99.044
			25	99.044
12/05/2025	11:24:15.295	8		99.03
			8	99.03
			8	99.03

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: 100.3601 / Ask: 100.3849
Volume: 45 921
+4.65%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:53:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice