Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2438

2135

100.3799

Date	Time	Volume	Order Volume	Price
13/05/2025	14:20:08.585	2		100.3799
			2	100.3799
			2	100.3799
13/05/2025	14:19:36.877	5		100.3799
			5	100.3799
			5	100.3799
13/05/2025	14:19:16.459	27		100.3799
			27	100.3799
			27	100.3799
13/05/2025	14:19:14.656	1		100.3899
			1	100.3899
			1	100.3899
13/05/2025	14:18:12.659	1		100.3799
			1	100.3799
			1	100.3799
13/05/2025	14:17:52.029	1		100.3699
			1	100.3699
			1	100.3699
13/05/2025	14:17:16.401	4		100.3401
			4	100.3401
			4	100.3401
13/05/2025	14:17:00.198	1		100.3499
			1	100.3499
			1	100.3499
13/05/2025	14:16:59.195	1		100.3499
			1	100.3499
			1	100.3499
13/05/2025	14:16:47.921	1		100.3549
			1	100.3549
			1	100.3549
13/05/2025	14:16:28.202	2		100.3301
			2	100.3301
			2	100.3301
13/05/2025	14:16:20.711	2		100.3499
			2	100.3499
			2	100.3499
13/05/2025	14:16:20.648	3		100.3499
			3	100.3499
			3	100.3499
13/05/2025	14:16:12.389	1		100.3499
			1	100.3499
			1	100.3499
13/05/2025	14:15:55.387	1		100.3399
			1	100.3399
			1	100.3399
13/05/2025	14:15:52.462	21		100.3399
			21	100.3399
			21	100.3399
13/05/2025	14:15:33.947	1		100.3401
			1	100.3401
			1	100.3401
13/05/2025	14:15:21.351	1		100.3549
			1	100.3549
			1	100.3549
13/05/2025	14:15:18.229	10		100.3549
			10	100.3549
			10	100.3549
13/05/2025	14:15:16.922	1		100.3351
			1	100.3351
			1	100.3351
13/05/2025	14:14:35.154	19		100.3499
			19	100.3499
			19	100.3499
13/05/2025	14:14:29.919	2		100.3499
			2	100.3499
			2	100.3499
13/05/2025	14:14:20.053	1		100.3251
			1	100.3251
			1	100.3251
13/05/2025	14:13:55.193	1		100.3499
			1	100.3499
			1	100.3499
13/05/2025	14:13:38.398	2		100.3499
			2	100.3499
			2	100.3499
13/05/2025	14:13:13.842	3		100.3301
			3	100.3301
			3	100.3301
13/05/2025	14:13:00.768	1		100.3499
			1	100.3499
			1	100.3499
13/05/2025	14:12:42.438	6		100.3399
			6	100.3399
			6	100.3399
13/05/2025	14:12:42.142	3		100.3399
			3	100.3399
			3	100.3399
13/05/2025	14:12:33.074	1		100.3399
			1	100.3399
			1	100.3399
13/05/2025	14:12:19.286	1		100.3149
			1	100.3149
			1	100.3149
13/05/2025	14:11:50.800	3		100.2999
			3	100.2999
			3	100.2999
13/05/2025	14:11:22.516	1		100.3051
			1	100.3051
			1	100.3051
13/05/2025	14:10:11.753	2		100.3299
			2	100.3299
			2	100.3299
13/05/2025	14:10:11.351	1		100.3299
			1	100.3299
			1	100.3299
13/05/2025	14:09:46.685	20		100.3249
			20	100.3249
			20	100.3249
13/05/2025	14:09:15.474	3		100.3101
			3	100.3101
			3	100.3101
13/05/2025	14:09:01.683	1		100.3449
			1	100.3449
			1	100.3449
13/05/2025	14:08:55.937	2		100.3449
			2	100.3449
			2	100.3449
13/05/2025	14:08:54.430	1		100.3449
			1	100.3449
			1	100.3449
13/05/2025	14:08:51.816	1		100.3349
			1	100.3349
			1	100.3349
13/05/2025	14:08:44.261	1		100.3349
			1	100.3349
			1	100.3349
13/05/2025	14:08:39.536	7		100.3349
			7	100.3349
			7	100.3349
13/05/2025	14:08:35.205	3		100.3101
			3	100.3101
			3	100.3101
13/05/2025	14:08:25.237	1		100.3349
			1	100.3349
			1	100.3349
13/05/2025	14:08:24.031	3		100.3349
			3	100.3349
			3	100.3349
13/05/2025	14:07:54.735	1		100.3549
			1	100.3549
			1	100.3549
13/05/2025	14:07:04.405	1		100.3249
			1	100.3249
			1	100.3249
13/05/2025	14:07:02.387	1		100.3249
			1	100.3249
			1	100.3249
13/05/2025	14:06:40.844	1		100.3099
			1	100.3099
			1	100.3099
13/05/2025	14:05:06.104	8		100.3049
			8	100.3049
			8	100.3049
13/05/2025	14:05:04.697	1		100.2999
			1	100.2999
			1	100.2999
13/05/2025	14:04:00.573	1		100.2999
			1	100.2999
			1	100.2999
13/05/2025	14:03:40.030	3		100.2601
			3	100.2601
			3	100.2601
13/05/2025	14:03:34.096	5		100.2699
			5	100.2699
			5	100.2699
13/05/2025	14:03:20.789	8		100.2699
			8	100.2699
			8	100.2699
13/05/2025	14:03:06.291	3		100.2699
			3	100.2699
			3	100.2699
13/05/2025	14:02:56.926	3		100.2451
			3	100.2451
			3	100.2451
13/05/2025	14:02:38.803	1		100.2699
			1	100.2699
			1	100.2699
13/05/2025	14:01:48.869	50		100.2849
			50	100.2849
			50	100.2849
13/05/2025	14:01:36.268	20		100.2699
			20	100.2699
			20	100.2699
13/05/2025	14:01:06.484	4		100.2699
			4	100.2699
			4	100.2699
13/05/2025	14:00:57.822	1		100.3099
			1	100.3099
			1	100.3099
13/05/2025	14:00:52.378	2		100.3299
			2	100.3299
			2	100.3299
13/05/2025	14:00:07.486	1		100.3249
			1	100.3249
			1	100.3249
13/05/2025	13:59:23.685	1		100.3349
			1	100.3349
			1	100.3349
13/05/2025	13:58:52.293	5		100.3249
			5	100.3249
			5	100.3249
13/05/2025	13:58:48.871	5		100.3249
			5	100.3249
			5	100.3249
13/05/2025	13:58:48.671	1		100.3001
			1	100.3001
			1	100.3001
13/05/2025	13:58:28.747	5		100.3349
			5	100.3349
			5	100.3349
13/05/2025	13:58:27.846	1		100.3349
			1	100.3349
			1	100.3349
13/05/2025	13:58:20.502	1		100.3349
			1	100.3349
			1	100.3349
13/05/2025	13:58:09.633	3		100.3101
			3	100.3101
			3	100.3101
13/05/2025	13:57:50.712	1		100.3349
			1	100.3349
			1	100.3349
13/05/2025	13:57:24.148	2		100.3149
			2	100.3149
			2	100.3149
13/05/2025	13:56:30.126	1		100.2949
			1	100.2949
			1	100.2949
13/05/2025	13:56:22.375	20		100.2949
			20	100.2949
			20	100.2949
13/05/2025	13:56:12.014	2		100.2949
			2	100.2949
			2	100.2949
13/05/2025	13:55:55.407	2		100.2751
			2	100.2751
			2	100.2751
13/05/2025	13:55:23.519	5		100.2949
			5	100.2949
			5	100.2949
13/05/2025	13:55:13.352	43		100.2749
			43	100.2749
			43	100.2749
13/05/2025	13:55:11.346	3		100.2451
			3	100.2451
			3	100.2451
13/05/2025	13:55:03.993	2		100.2899
			2	100.2899
			2	100.2899
13/05/2025	13:54:52.516	3		100.2549
			3	100.2549
			3	100.2549
13/05/2025	13:54:15.108	1		100.2149
			1	100.2149
			1	100.2149
13/05/2025	13:53:51.468	3		100.2151
			3	100.2151
			3	100.2151
13/05/2025	13:53:42.513	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	13:53:14.652	3		100.2549
			3	100.2549
			3	100.2549
13/05/2025	13:52:40.241	30		100.2349
			30	100.2349
			30	100.2349
13/05/2025	13:52:16.392	1		100.2249
			1	100.2249
			1	100.2249
13/05/2025	13:52:10.857	381		100.2249
			381	100.2249
			381	100.2249
13/05/2025	13:51:23.370	1		100.2249
			1	100.2249
			1	100.2249
13/05/2025	13:51:17.632	1		100.2001
			1	100.2001
			1	100.2001
13/05/2025	13:50:45.443	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	13:49:51.494	2		100.2601
			2	100.2601
			2	100.2601
13/05/2025	13:49:30.165	3		100.2601
			3	100.2601
			3	100.2601
13/05/2025	13:49:00.279	1		100.3049
			1	100.3049
			1	100.3049
13/05/2025	13:48:59.276	1		100.3049
			1	100.3049
			1	100.3049
13/05/2025	13:48:53.945	8		100.3049
			8	100.3049
			8	100.3049
13/05/2025	13:48:23.282	310		100.26
			310	100.26
			310	100.26
13/05/2025	13:47:48.357	2		100.2749
			2	100.2749
			2	100.2749
13/05/2025	13:47:26.727	2		100.2649
			2	100.2649
			2	100.2649
13/05/2025	13:47:20.488	1		100.2649
			1	100.2649
			1	100.2649
13/05/2025	13:47:11.841	2		100.2451
			2	100.2451
			2	100.2451
13/05/2025	13:46:56.449	2		100.2749
			2	100.2749
			2	100.2749
13/05/2025	13:46:23.152	2		100.2649
			2	100.2649
			2	100.2649
13/05/2025	13:46:07.062	1		100.2649
			1	100.2649
			1	100.2649
13/05/2025	13:45:25.523	1		100.2302
			1	100.2302
			1	100.2302
13/05/2025	13:45:01.670	3		100.2649
			3	100.2649
			3	100.2649
13/05/2025	13:44:29.265	1		100.2549
			1	100.2549
			1	100.2549
13/05/2025	13:44:25.145	1		100.2549
			1	100.2549
			1	100.2549
13/05/2025	13:44:18.303	6		100.2549
			6	100.2549
			6	100.2549
13/05/2025	13:43:22.364	5		100.2749
			5	100.2749
			5	100.2749
13/05/2025	13:43:14.514	3		100.2501
			3	100.2501
			3	100.2501
13/05/2025	13:43:10.293	15		100.2749
			15	100.2749
			15	100.2749
13/05/2025	13:43:05.671	2		100.2649
			2	100.2649
			2	100.2649
13/05/2025	13:42:08.421	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:41:58.357	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:41:51.619	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:41:50.813	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:41:29.183	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	13:41:22.641	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:41:20.730	11		100.2151
			11	100.2151
			11	100.2151
13/05/2025	13:41:03.826	34		100.2299
			34	100.2299
			34	100.2299
13/05/2025	13:40:44.723	3		100.2001
			3	100.2001
			3	100.2001
13/05/2025	13:40:26.713	13		100.2199
			13	100.2199
			13	100.2199
13/05/2025	13:40:15.345	5		100.2199
			5	100.2199
			5	100.2199
13/05/2025	13:39:10.237	2		100.2299
			2	100.2299
			2	100.2299
13/05/2025	13:38:57.667	1		100.2299
			1	100.2299
			1	100.2299
13/05/2025	13:38:01.716	2		100.1849
			2	100.1849
			2	100.1849
13/05/2025	13:37:38.568	1		100.1949
			1	100.1949
			1	100.1949
13/05/2025	13:37:14.921	1		100.1849
			1	100.1849
			1	100.1849
13/05/2025	13:37:14.215	2		100.1601
			2	100.1601
			2	100.1601
13/05/2025	13:36:57.911	5		100.1749
			5	100.1749
			5	100.1749
13/05/2025	13:36:57.107	3		100.1501
			3	100.1501
			3	100.1501
13/05/2025	13:36:21.881	1		100.1649
			1	100.1649
			1	100.1649
13/05/2025	13:36:21.784	1		100.1649
			1	100.1649
			1	100.1649
13/05/2025	13:36:09.805	1		100.1549
			1	100.1549
			1	100.1549
13/05/2025	13:34:25.473	3		100.1649
			3	100.1649
			3	100.1649
13/05/2025	13:33:59.203	5		100.1649
			5	100.1649
			5	100.1649
13/05/2025	13:33:23.885	7		100.1649
			7	100.1649
			7	100.1649
13/05/2025	13:33:21.471	1		100.1649
			1	100.1649
			1	100.1649
13/05/2025	13:33:17.949	1		100.1649
			1	100.1649
			1	100.1649
13/05/2025	13:32:49.764	1		100.1749
			1	100.1749
			1	100.1749
13/05/2025	13:32:21.790	3		100.1601
			3	100.1601
			3	100.1601
13/05/2025	13:32:05.793	1		100.1749
			1	100.1749
			1	100.1749
13/05/2025	13:31:57.642	1		100.1749
			1	100.1749
			1	100.1749
13/05/2025	13:31:56.736	2		100.1601
			2	100.1601
			2	100.1601
13/05/2025	13:31:05.225	1		100.1651
			1	100.1651
			1	100.1651
13/05/2025	13:30:48.913	1		100.1849
			1	100.1849
			1	100.1849
13/05/2025	13:30:15.197	6		100.1749
			6	100.1749
			6	100.1749
13/05/2025	13:30:09.765	2		100.1749
			2	100.1749
			2	100.1749
13/05/2025	13:30:07.552	3		100.1749
			3	100.1749
			3	100.1749
13/05/2025	13:28:43.613	1		100.1849
			1	100.1849
			1	100.1849
13/05/2025	13:28:30.529	1		100.1849
			1	100.1849
			1	100.1849
13/05/2025	13:28:24.694	3		100.1601
			3	100.1601
			3	100.1601
13/05/2025	13:28:06.585	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	13:27:43.243	4		100.2049
			4	100.2049
			4	100.2049
13/05/2025	13:27:29.961	2		100.2099
			2	100.2099
			2	100.2099
13/05/2025	13:27:11.144	7		100.2049
			7	100.2049
			7	100.2049
13/05/2025	13:27:06.920	1		100.1901
			1	100.1901
			1	100.1901
13/05/2025	13:25:37.491	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	13:25:18.767	15		100.2449
			15	100.2449
			15	100.2449
13/05/2025	13:25:17.665	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:25:13.637	15		100.2349
			15	100.2349
			15	100.2349
13/05/2025	13:25:11.223	8		100.2349
			8	100.2349
			8	100.2349
13/05/2025	13:25:02.062	3		100.2101
			3	100.2101
			3	100.2101
13/05/2025	13:24:57.535	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	13:24:28.453	9		100.2249
			9	100.2249
			9	100.2249
13/05/2025	13:24:26.747	2		100.2249
			2	100.2249
			2	100.2249
13/05/2025	13:24:16.777	1		100.2249
			1	100.2249
			1	100.2249
13/05/2025	13:23:06.325	1		100.2249
			1	100.2249
			1	100.2249
13/05/2025	13:23:03.913	2		100.2001
			2	100.2001
			2	100.2001
13/05/2025	13:22:50.133	2		100.2149
			2	100.2149
			2	100.2149
13/05/2025	13:22:20.635	3		100.1856
			3	100.1856
			3	100.1856
13/05/2025	13:22:18.917	25		100.2149
			25	100.2149
			25	100.2149
13/05/2025	13:22:09.360	2		100.2299
			2	100.2299
			2	100.2299
13/05/2025	13:21:35.458	1		100.2599
			1	100.2599
			1	100.2599
13/05/2025	13:21:19.461	2		100.2301
			2	100.2301
			2	100.2301
13/05/2025	13:21:11.010	3		100.2499
			3	100.2499
			3	100.2499
13/05/2025	13:21:01.845	2		100.2449
			2	100.2449
			2	100.2449
13/05/2025	13:20:58.429	2		100.2499
			2	100.2499
			2	100.2499
13/05/2025	13:20:01.283	2		100.2449
			2	100.2449
			2	100.2449
13/05/2025	13:19:52.825	3		100.2251
			3	100.2251
			3	100.2251
13/05/2025	13:19:25.453	1		100.2749
			1	100.2749
			1	100.2749
13/05/2025	13:19:13.170	1		100.2699
			1	100.2699
			1	100.2699
13/05/2025	13:19:06.633	2		100.2749
			2	100.2749
			2	100.2749
13/05/2025	13:18:57.677	1		100.2749
			1	100.2749
			1	100.2749
13/05/2025	13:18:36.145	7		100.2649
			7	100.2649
			7	100.2649
13/05/2025	13:18:09.883	3		100.2799
			3	100.2799
			3	100.2799
13/05/2025	13:18:04.249	1		100.2601
			1	100.2601
			1	100.2601
13/05/2025	13:17:14.848	23		100.2401
			23	100.2401
			23	100.2401
13/05/2025	13:16:44.663	1		100.2301
			1	100.2301
			1	100.2301
13/05/2025	13:16:08.637	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:15:51.933	1		100.2299
			1	100.2299
			1	100.2299
13/05/2025	13:15:47.705	1		100.2299
			1	100.2299
			1	100.2299
13/05/2025	13:15:26.983	3		100.2349
			3	100.2349
			3	100.2349
13/05/2025	13:14:39.290	1		100.2251
			1	100.2251
			1	100.2251
13/05/2025	13:14:26.707	1		100.2549
			1	100.2549
			1	100.2549
13/05/2025	13:13:42.839	2		100.2449
			2	100.2449
			2	100.2449
13/05/2025	13:13:37.205	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:13:31.170	1		100.2449
			1	100.2449
			1	100.2449
13/05/2025	13:13:25.535	1		100.2649
			1	100.2649
			1	100.2649
13/05/2025	13:13:24.937	2		100.2649
			2	100.2649
			2	100.2649
13/05/2025	13:12:59.877	3		100.2301
			3	100.2301
			3	100.2301
13/05/2025	13:12:44.376	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	13:12:34.721	1		100.2399
			1	100.2399
			1	100.2399
13/05/2025	13:11:34.556	1		100.3097
			1	100.3097
			1	100.3097
13/05/2025	13:11:32.841	1		100.3097
			1	100.3097
			1	100.3097
13/05/2025	13:09:45.165	23		100.2101
			23	100.2101
			23	100.2101
13/05/2025	13:09:43.654	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	13:09:38.523	2		100.2349
			2	100.2349
			2	100.2349
13/05/2025	13:08:49.627	20		100.2299
			20	100.2299
			20	100.2299
13/05/2025	13:08:45.998	2		100.2051
			2	100.2051
			2	100.2051
13/05/2025	13:08:28.088	3		100.2051
			3	100.2051
			3	100.2051
13/05/2025	13:07:53.777	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	13:07:52.264	1		100.1949
			1	100.1949
			1	100.1949
13/05/2025	13:07:33.247	5		100.2099
			5	100.2099
			5	100.2099
13/05/2025	13:07:12.909	2		100.1899
			2	100.1899
			2	100.1899
13/05/2025	13:06:46.038	2		100.1849
			2	100.1849
			2	100.1849
13/05/2025	13:06:26.516	60		100.1849
			60	100.1849
			60	100.1849
13/05/2025	13:06:13.535	1		100.1849
			1	100.1849
			1	100.1849
13/05/2025	13:05:47.375	1		100.1999
			1	100.1999
			1	100.1999
13/05/2025	13:05:37.214	20		100.1999
			20	100.1999
			20	100.1999
13/05/2025	13:05:26.852	4		100.1751
			4	100.1751
			4	100.1751
13/05/2025	13:05:07.337	2		100.1949
			2	100.1949
			2	100.1949
13/05/2025	13:04:43.285	4		100.1849
			4	100.1849
			4	100.1849
13/05/2025	13:04:24.167	2		100.1599
			2	100.1599
			2	100.1599
13/05/2025	13:04:15.105	20		100.1749
			20	100.1749
			20	100.1749
13/05/2025	13:04:06.153	2		100.1949
			2	100.1949
			2	100.1949
13/05/2025	13:03:53.377	1		100.2249
			1	100.2249
			1	100.2249
13/05/2025	13:03:07.191	1		100.2249
			1	100.2249
			1	100.2249
13/05/2025	13:02:59.129	1		100.1901
			1	100.1901
			1	100.1901
13/05/2025	13:02:34.570	2		100.2199
			2	100.2199
			2	100.2199
13/05/2025	13:02:16.853	1		100.2149
			1	100.2149
			1	100.2149
13/05/2025	13:01:55.716	3		100.1851
			3	100.1851
			3	100.1851
13/05/2025	13:01:22.686	231		100.2049
			231	100.2049
			231	100.2049
13/05/2025	13:01:08.814	3		100.1999
			3	100.1999
			3	100.1999
13/05/2025	13:00:56.430	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	13:00:55.736	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	13:00:47.720	25		100.1751
			25	100.1751
			25	100.1751
13/05/2025	13:00:36.707	2		100.1949
			2	100.1949
			2	100.1949
13/05/2025	13:00:36.604	4		100.1751
			4	100.1751
			4	100.1751
13/05/2025	13:00:32.281	1		100.1849
			1	100.1849
			1	100.1849
13/05/2025	13:00:27.648	1		100.1999
			1	100.1999
			1	100.1999
13/05/2025	13:00:27.245	2		100.1999
			2	100.1999
			2	100.1999
13/05/2025	13:00:14.563	1		100.2099
			1	100.2099
			1	100.2099
13/05/2025	13:00:14.465	40		100.2099
			40	100.2099
			40	100.2099
13/05/2025	13:00:05.914	2		100.1899
			2	100.1899
			2	100.1899
13/05/2025	12:59:44.168	4		100.1849
			4	100.1849
			4	100.1849
13/05/2025	12:59:33.600	25		100.1801
			25	100.1801
			25	100.1801
13/05/2025	12:59:30.590	1		100.2049
			1	100.2049
			1	100.2049
13/05/2025	12:58:35.736	3		100.2401
			3	100.2401
			3	100.2401
13/05/2025	12:58:15.209	3		100.2749
			3	100.2749
			3	100.2749
13/05/2025	12:57:46.905	5		100.2501
			5	100.2501
			5	100.2501
13/05/2025	12:57:39.593	1		100.2749
			1	100.2749
			1	100.2749
13/05/2025	12:57:36.176	1		100.2749
			1	100.2749
			1	100.2749
13/05/2025	12:57:34.264	1		100.2451
			1	100.2451
			1	100.2451
13/05/2025	12:57:28.822	3		100.2749
			3	100.2749
			3	100.2749
13/05/2025	12:56:57.833	1		100.2849
			1	100.2849
			1	100.2849
13/05/2025	12:56:45.862	1		100.2849
			1	100.2849
			1	100.2849
13/05/2025	12:56:34.580	1		100.3049
			1	100.3049
			1	100.3049
13/05/2025	12:56:34.080	3		100.2751
			3	100.2751
			3	100.2751
13/05/2025	12:56:02.474	1		100.2999
			1	100.2999
			1	100.2999
13/05/2025	12:55:52.717	1		100.2999
			1	100.2999
			1	100.2999
13/05/2025	12:55:19.213	115		100.3049
			115	100.3049
			115	100.3049
13/05/2025	12:54:50.530	37		100.3049
			37	100.3049
			37	100.3049
13/05/2025	12:54:32.922	1		100.2801
			1	100.2801
			1	100.2801
13/05/2025	12:53:29.103	1		100.2949
			1	100.2949
			1	100.2949
13/05/2025	12:53:10.790	1		100.2899
			1	100.2899
			1	100.2899
13/05/2025	12:53:00.042	7		100.2651
			7	100.2651
			7	100.2651
13/05/2025	12:52:51.871	1		100.2799
			1	100.2799
			1	100.2799
13/05/2025	12:52:19.981	3		100.2301
			3	100.2301
			3	100.2301
13/05/2025	12:52:18.270	1		100.2599
			1	100.2599
			1	100.2599
13/05/2025	12:51:54.514	1		100.2301
			1	100.2301
			1	100.2301
13/05/2025	12:51:51.696	3		100.2251
			3	100.2251
			3	100.2251
13/05/2025	12:51:41.143	20		100.2499
			20	100.2499
			20	100.2499
13/05/2025	12:51:39.824	1		100.2499
			1	100.2499
			1	100.2499
13/05/2025	12:51:34.296	5		100.2499
			5	100.2499
			5	100.2499
13/05/2025	12:51:18.703	43		100.2351
			43	100.2351
			43	100.2351
13/05/2025	12:50:57.464	1		100.2799
			1	100.2799
			1	100.2799
13/05/2025	12:50:31.482	2		100.2999
			2	100.2999
			2	100.2999
13/05/2025	12:50:18.503	20		100.2999
			20	100.2999
			20	100.2999
13/05/2025	12:50:04.306	2		100.3049
			2	100.3049
			2	100.3049
13/05/2025	12:49:55.595	2		100.3099
			2	100.3099
			2	100.3099
13/05/2025	12:49:55.531	1		100.3099
			1	100.3099
			1	100.3099
13/05/2025	12:49:55.465	2		100.3099
			2	100.3099
			2	100.3099
13/05/2025	12:49:55.355	1		100.2751
			1	100.2751
			1	100.2751
13/05/2025	12:49:49.422	50		100.2999
			50	100.2999
			50	100.2999
13/05/2025	12:49:48.920	2		100.2999
			2	100.2999
			2	100.2999
13/05/2025	12:49:31.919	10		100.2899
			10	100.2899
			10	100.2899
13/05/2025	12:49:30.309	2		100.2799
			2	100.2799
			2	100.2799
13/05/2025	12:48:19.256	1		100.2849
			1	100.2849
			1	100.2849
13/05/2025	12:48:15.534	29		100.2601
			29	100.2601
			29	100.2601
13/05/2025	12:48:14.430	10		100.2849
			10	100.2849
			10	100.2849
13/05/2025	12:48:08.282	5		100.2799
			5	100.2799
			5	100.2799
13/05/2025	12:45:53.737	3		100.2501
			3	100.2501
			3	100.2501
13/05/2025	12:45:38.326	1		100.2599
			1	100.2599
			1	100.2599
13/05/2025	12:45:24.432	5		100.2499
			5	100.2499
			5	100.2499
13/05/2025	12:43:14.115	2		100.2249
			2	100.2249
			2	100.2249
13/05/2025	12:42:46.546	57		100.2149
			57	100.2149
			57	100.2149
13/05/2025	12:42:23.800	1		100.2149
			1	100.2149
			1	100.2149
13/05/2025	12:41:55.109	3		100.1801
			3	100.1801
			3	100.1801
13/05/2025	12:41:46.651	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	12:41:18.770	2		100.2249
			2	100.2249
			2	100.2249
13/05/2025	12:40:40.824	1		100.2349
			1	100.2349
			1	100.2349
13/05/2025	12:40:02.795	1		100.2049
			1	100.2049
			1	100.2049
13/05/2025	12:39:58.366	1		100.1899
			1	100.1899
			1	100.1899
13/05/2025	12:39:44.981	1		100.1451
			1	100.1451
			1	100.1451
13/05/2025	12:39:37.030	10		100.1699
			10	100.1699
			10	100.1699
13/05/2025	12:39:24.354	1		100.1649
			1	100.1649
			1	100.1649
13/05/2025	12:38:45.516	1		100.1751
			1	100.1751
			1	100.1751
13/05/2025	12:38:32.339	3		100.1701
			3	100.1701
			3	100.1701
13/05/2025	12:38:31.031	6		100.1949
			6	100.1949
			6	100.1949
13/05/2025	12:38:10.901	1		100.2099
			1	100.2099
			1	100.2099
13/05/2025	12:38:10.301	2		100.2099
			2	100.2099
			2	100.2099
13/05/2025	12:37:58.628	1		100.2049
			1	100.2049
			1	100.2049
13/05/2025	12:37:44.649	1		100.2149
			1	100.2149
			1	100.2149
13/05/2025	12:37:05.479	1		100.1999
			1	100.1999
			1	100.1999
13/05/2025	12:37:01.752	5		100.1751
			5	100.1751
			5	100.1751
13/05/2025	12:36:10.826	1		100.1949
			1	100.1949
			1	100.1949
13/05/2025	12:34:54.627	1		100.1449
			1	100.1449
			1	100.1449
13/05/2025	12:34:46.472	1		100.1449
			1	100.1449
			1	100.1449
13/05/2025	12:34:42.753	6		100.1201
			6	100.1201
			6	100.1201
13/05/2025	12:34:35.707	1		100.1449
			1	100.1449
			1	100.1449
13/05/2025	12:34:27.687	3		100.1151
			3	100.1151
			3	100.1151
13/05/2025	12:34:24.236	3		100.1349
			3	100.1349
			3	100.1349
13/05/2025	12:34:22.728	1		100.1349
			1	100.1349
			1	100.1349
13/05/2025	12:33:04.625	1		100.1799
			1	100.1799
			1	100.1799
13/05/2025	12:33:04.120	1		100.1799
			1	100.1799
			1	100.1799
13/05/2025	12:32:38.969	1		100.1599
			1	100.1599
			1	100.1599
13/05/2025	12:32:31.821	5		100.1599
			5	100.1599
			5	100.1599
13/05/2025	12:32:23.258	1		100.1949
			1	100.1949
			1	100.1949
13/05/2025	12:32:03.524	5		100.1851
			5	100.1851
			5	100.1851

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: 100.3501 / Ask: 100.3699
Volume: 14 899
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 14:20:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice