Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1508

1467

104.226

Date	Time	Volume	Order Volume	Price
12/08/2025	17:46:16.795	2		104.226
			2	104.226
			2	104.226
12/08/2025	17:45:21.709	3		104.252
			3	104.252
			3	104.252
12/08/2025	17:43:50.510	3		104.172
			3	104.172
			3	104.172
12/08/2025	17:43:18.117	1		104.232
			1	104.232
			1	104.232
12/08/2025	17:43:02.816	1		104.236
			1	104.236
			1	104.236
12/08/2025	17:42:05.595	1		104.254
			1	104.254
			1	104.254
12/08/2025	17:41:27.381	50		104.186
			50	104.186
			50	104.186
12/08/2025	17:41:26.975	2		104.238
			2	104.238
			2	104.238
12/08/2025	17:40:36.599	9		104.194
			9	104.194
			9	104.194
12/08/2025	17:40:33.766	2		104.248
			2	104.248
			2	104.248
12/08/2025	17:40:19.369	3		104.22
			3	104.22
			3	104.22
12/08/2025	17:39:49.291	1		104.302
			1	104.302
			1	104.302
12/08/2025	17:36:24.582	2		104.316
			2	104.316
			2	104.316
12/08/2025	17:36:21.254	18		104.32
			18	104.32
			18	104.32
12/08/2025	17:35:25.431	1		104.338
			1	104.338
			1	104.338
12/08/2025	17:34:31.097	1		104.38
			1	104.38
			1	104.38
12/08/2025	17:33:42.699	9		104.29
			9	104.29
			5	104.29
			4	104.29
12/08/2025	17:33:25.191	1		104.334
			1	104.334
			1	104.334
12/08/2025	17:32:40.113	10		104.326
			10	104.326
			10	104.326
12/08/2025	17:32:26.629	1		104.294
			1	104.294
			1	104.294
12/08/2025	17:32:14.421	8		104.244
			8	104.244
			8	104.244
12/08/2025	17:31:55.042	1		104.252
			1	104.252
			1	104.252
12/08/2025	17:30:12.083	9		104.166
			9	104.166
			9	104.166
12/08/2025	17:30:01.247	1		104.244
			1	104.244
			1	104.244
12/08/2025	17:29:40.121	2		104.156
			2	104.156
			2	104.156
12/08/2025	17:29:25.533	1		104.174
			1	104.174
			1	104.174
12/08/2025	17:29:23.825	1		104.152
			1	104.152
			1	104.152
12/08/2025	17:29:10.642	1		104.204
			1	104.204
			1	104.204
12/08/2025	17:28:45.799	1		104.244
			1	104.244
			1	104.244
12/08/2025	17:28:13.896	2		104.258
			2	104.258
			2	104.258
12/08/2025	17:26:19.599	192		104.368
			192	104.368
			192	104.368
12/08/2025	17:25:21.299	1		104.326
			1	104.326
			1	104.326
12/08/2025	17:24:48.842	3		104.372
			3	104.372
			3	104.372
12/08/2025	17:24:37.075	1		104.394
			1	104.394
			1	104.394
12/08/2025	17:23:51.885	1		104.422
			1	104.422
			1	104.422
12/08/2025	17:23:32.190	1		104.406
			1	104.406
			1	104.406
12/08/2025	17:23:14.791	1		104.444
			1	104.444
			1	104.444
12/08/2025	17:23:09.755	3		104.454
			3	104.454
			3	104.454
12/08/2025	17:22:46.917	1		104.448
			1	104.448
			1	104.448
12/08/2025	17:22:07.293	2		104.448
			2	104.448
			2	104.448
12/08/2025	17:22:03.342	3		104.422
			3	104.422
			3	104.422
12/08/2025	17:21:22.593	1		104.436
			1	104.436
			1	104.436
12/08/2025	17:21:01.955	1		104.448
			1	104.448
			1	104.448
12/08/2025	17:20:48.481	2		104.444
			2	104.444
			2	104.444
12/08/2025	17:20:13.758	11		104.436
			11	104.436
			11	104.436
12/08/2025	17:19:48.405	3		104.446
			3	104.446
			3	104.446
12/08/2025	17:19:44.581	3		104.474
			3	104.474
			3	104.474
12/08/2025	17:19:21.436	1		104.488
			1	104.488
			1	104.488
12/08/2025	17:17:50.140	2		104.468
			2	104.468
			2	104.468
12/08/2025	17:17:28.064	1		104.464
			1	104.464
			1	104.464
12/08/2025	17:17:15.634	20		104.474
			20	104.474
			20	104.474
12/08/2025	17:16:49.092	16		104.432
			16	104.432
			16	104.432
12/08/2025	17:16:43.863	1		104.438
			1	104.438
			1	104.438
12/08/2025	17:16:36.819	1		104.434
			1	104.434
			1	104.434
12/08/2025	17:16:08.961	9		104.402
			9	104.402
			9	104.402
12/08/2025	17:15:56.788	1		104.396
			1	104.396
			1	104.396
12/08/2025	17:14:12.129	15		104.425
			15	104.425
			15	104.425
12/08/2025	17:13:45.287	2		104.438
			2	104.438
			2	104.438
12/08/2025	17:13:31.304	7		104.422
			7	104.422
			7	104.422
12/08/2025	17:13:10.077	10		104.424
			10	104.424
			10	104.424
12/08/2025	17:11:48.868	2		104.428
			2	104.428
			2	104.428
12/08/2025	17:11:19.399	3		104.422
			3	104.422
			3	104.422
12/08/2025	17:10:57.874	2		104.438
			2	104.438
			2	104.438
12/08/2025	17:10:34.321	145		104.408
			145	104.408
			145	104.408
12/08/2025	17:10:13.515	1		104.376
			1	104.376
			1	104.376
12/08/2025	17:09:31.368	1		104.378
			1	104.378
			1	104.378
12/08/2025	17:08:26.529	16		104.392
			16	104.392
			16	104.392
12/08/2025	17:08:08.792	5		104.392
			5	104.392
			5	104.392
12/08/2025	17:08:06.076	1		104.418
			1	104.418
			1	104.418
12/08/2025	17:07:11.292	10		104.404
			10	104.404
			10	104.404
12/08/2025	17:05:46.464	1		104.384
			1	104.384
			1	104.384
12/08/2025	17:05:16.784	1		104.404
			1	104.404
			1	104.404
12/08/2025	17:05:09.236	2		104.384
			2	104.384
			2	104.384
12/08/2025	17:04:28.195	1		104.366
			1	104.366
			1	104.366
12/08/2025	17:03:52.290	5		104.394
			5	104.394
			5	104.394
12/08/2025	17:03:03.788	6		104.396
			6	104.396
			6	104.396
12/08/2025	17:03:01.576	1		104.424
			1	104.424
			1	104.424
12/08/2025	17:02:15.089	12		104.412
			12	104.412
			12	104.412
12/08/2025	17:02:09.460	1		104.438
			1	104.438
			1	104.438
12/08/2025	17:01:23.272	1		104.434
			1	104.434
			1	104.434
12/08/2025	17:00:45.643	6		104.384
			6	104.384
			6	104.384
12/08/2025	17:00:39.297	1		104.366
			1	104.366
			1	104.366
12/08/2025	17:00:19.388	3		104.346
			3	104.346
			3	104.346
12/08/2025	17:00:15.159	10		104.374
			10	104.374
			10	104.374
12/08/2025	17:00:13.145	1		104.374
			1	104.374
			1	104.374
12/08/2025	17:00:00.466	1		104.374
			1	104.374
			1	104.374
12/08/2025	16:59:02.522	9		104.354
			9	104.354
			9	104.354
12/08/2025	16:58:28.328	10		104.358
			10	104.358
			10	104.358
12/08/2025	16:58:17.769	2		104.364
			2	104.364
			2	104.364
12/08/2025	16:58:11.031	2		104.358
			2	104.358
			2	104.358
12/08/2025	16:57:46.088	1		104.328
			1	104.328
			1	104.328
12/08/2025	16:57:24.258	1		104.266
			1	104.266
			1	104.266
12/08/2025	16:56:37.466	2		104.272
			2	104.272
			2	104.272
12/08/2025	16:55:22.817	1		104.348
			1	104.348
			1	104.348
12/08/2025	16:55:10.340	3		104.368
			3	104.368
			3	104.368
12/08/2025	16:54:56.661	70		104.398
			70	104.398
			70	104.398
12/08/2025	16:54:55.240	2		104.404
			2	104.404
			2	104.404
12/08/2025	16:54:35.031	4		104.398
			4	104.398
			4	104.398
12/08/2025	16:54:30.549	33		104.372
			33	104.372
			33	104.372
12/08/2025	16:54:30.497	1		104.394
			1	104.394
			1	104.394
12/08/2025	16:54:21.728	3		104.372
			3	104.372
			3	104.372
12/08/2025	16:54:01.782	8		104.376
			8	104.376
			8	104.376
12/08/2025	16:53:19.751	3		104.376
			3	104.376
			3	104.376
12/08/2025	16:53:00.736	2		104.408
			2	104.408
			2	104.408
12/08/2025	16:52:17.686	6		104.342
			6	104.342
			6	104.342
12/08/2025	16:51:36.445	3		104.334
			3	104.334
			3	104.334
12/08/2025	16:50:50.561	2		104.334
			2	104.334
			2	104.334
12/08/2025	16:50:50.362	1		104.334
			1	104.334
			1	104.334
12/08/2025	16:50:44.818	30		104.338
			30	104.338
			30	104.338
12/08/2025	16:50:09.101	1		104.344
			1	104.344
			1	104.344
12/08/2025	16:49:18.561	3		104.286
			3	104.286
			3	104.286
12/08/2025	16:49:18.491	4		104.304
			4	104.304
			4	104.304
12/08/2025	16:49:01.293	1		104.294
			1	104.294
			1	104.294
12/08/2025	16:47:47.549	1		104.278
			1	104.278
			1	104.278
12/08/2025	16:47:42.418	7		104.274
			7	104.274
			7	104.274
12/08/2025	16:46:39.134	1		104.274
			1	104.274
			1	104.274
12/08/2025	16:46:01.303	2		104.278
			2	104.278
			2	104.278
12/08/2025	16:45:33.337	1		104.246
			1	104.246
			1	104.246
12/08/2025	16:45:15.902	1		104.308
			1	104.308
			1	104.308
12/08/2025	16:45:14.404	3		104.308
			3	104.308
			3	104.308
12/08/2025	16:44:42.529	1		104.258
			1	104.258
			1	104.258
12/08/2025	16:43:37.968	1		104.268
			1	104.268
			1	104.268
12/08/2025	16:43:28.410	1		104.228
			1	104.228
			1	104.228
12/08/2025	16:42:19.408	2		104.248
			2	104.248
			2	104.248
12/08/2025	16:42:02.816	2		104.216
			2	104.216
			2	104.216
12/08/2025	16:41:48.550	30		104.228
			30	104.228
			30	104.228
12/08/2025	16:40:19.779	5		104.212
			5	104.212
			5	104.212
12/08/2025	16:40:05.137	1		104.228
			1	104.228
			1	104.228
12/08/2025	16:40:02.219	1		104.234
			1	104.234
			1	104.234
12/08/2025	16:39:49.646	3		104.202
			3	104.202
			3	104.202
12/08/2025	16:39:33.344	1		104.238
			1	104.238
			1	104.238
12/08/2025	16:39:17.093	50		104.238
			50	104.238
			50	104.238
12/08/2025	16:38:37.104	2		104.234
			2	104.234
			2	104.234
12/08/2025	16:38:25.840	1		104.244
			1	104.244
			1	104.244
12/08/2025	16:37:32.119	2		104.238
			2	104.238
			2	104.238
12/08/2025	16:37:22.845	34		104.196
			34	104.196
			34	104.196
12/08/2025	16:37:09.376	15		104.192
			15	104.192
			15	104.192
12/08/2025	16:36:13.546	1		104.238
			1	104.238
			1	104.238
12/08/2025	16:35:15.258	2		104.214
			2	104.214
			2	104.214
12/08/2025	16:33:51.967	2		104.202
			2	104.202
			2	104.202
12/08/2025	16:32:58.436	1		104.254
			1	104.254
			1	104.254
12/08/2025	16:30:19.667	3		104.306
			3	104.306
			3	104.306
12/08/2025	16:29:46.470	2		104.304
			2	104.304
			2	104.304
12/08/2025	16:27:53.183	8		104.328
			8	104.328
			8	104.328
12/08/2025	16:26:51.524	13		104.302
			13	104.302
			13	104.302
12/08/2025	16:26:17.923	1		104.324
			1	104.324
			1	104.324
12/08/2025	16:25:57.415	1		104.318
			1	104.318
			1	104.318
12/08/2025	16:25:14.576	4		104.344
			4	104.344
			4	104.344
12/08/2025	16:24:29.795	1		104.308
			1	104.308
			1	104.308
12/08/2025	16:24:24.765	2		104.282
			2	104.282
			2	104.282
12/08/2025	16:23:45.435	20		104.296
			20	104.296
			20	104.296
12/08/2025	16:23:35.779	2		104.318
			2	104.318
			2	104.318
12/08/2025	16:23:26.125	1		104.348
			1	104.348
			1	104.348
12/08/2025	16:23:13.662	2		104.374
			2	104.374
			2	104.374
12/08/2025	16:22:42.682	3		104.408
			3	104.408
			3	104.408
12/08/2025	16:22:40.567	10		104.388
			10	104.388
			10	104.388
12/08/2025	16:22:24.669	2		104.356
			2	104.356
			2	104.356
12/08/2025	16:20:32.998	1		104.352
			1	104.352
			1	104.352
12/08/2025	16:20:24.967	10		104.342
			10	104.342
			10	104.342
12/08/2025	16:19:48.129	1		104.336
			1	104.336
			1	104.336
12/08/2025	16:19:13.331	1		104.278
			1	104.278
			1	104.278
12/08/2025	16:18:31.675	1		104.272
			1	104.272
			1	104.272
12/08/2025	16:17:46.701	1		104.316
			1	104.316
			1	104.316
12/08/2025	16:17:43.886	1		104.358
			1	104.358
			1	104.358
12/08/2025	16:17:38.551	39		104.364
			39	104.364
			39	104.364
12/08/2025	16:15:13.773	2		104.348
			2	104.348
			2	104.348
12/08/2025	16:15:06.732	1		104.344
			1	104.344
			1	104.344
12/08/2025	16:14:18.326	3		104.252
			3	104.252
			3	104.252
12/08/2025	16:13:51.771	1		104.254
			1	104.254
			1	104.254
12/08/2025	16:13:27.022	2		104.144
			2	104.144
			2	104.144
12/08/2025	16:13:01.283	1		104.164
			1	104.164
			1	104.164
12/08/2025	16:12:08.527	1		104.188
			1	104.188
			1	104.188
12/08/2025	16:11:47.201	1		104.168
			1	104.168
			1	104.168
12/08/2025	16:10:16.429	1		104.172
			1	104.172
			1	104.172
12/08/2025	16:09:39.398	10		104.154
			10	104.154
			10	104.154
12/08/2025	16:08:50.313	47		104.184
			47	104.184
			47	104.184
12/08/2025	16:07:43.997	1		104.244
			1	104.244
			1	104.244
12/08/2025	16:07:36.143	3		104.172
			3	104.172
			3	104.172
12/08/2025	16:07:29.122	60		104.178
			60	104.178
			60	104.178
12/08/2025	16:06:56.595	2		104.056
			2	104.056
			2	104.056
12/08/2025	16:06:55.895	5		104.118
			5	104.118
			5	104.118
12/08/2025	16:04:48.912	3		104.026
			3	104.026
			3	104.026
12/08/2025	16:04:40.359	10		104.064
			10	104.064
			10	104.064
12/08/2025	16:04:32.511	9		104.038
			9	104.038
			9	104.038
12/08/2025	16:04:30.999	2		104.058
			2	104.058
			2	104.058
12/08/2025	16:04:18.229	1		103.984
			1	103.984
			1	103.984
12/08/2025	16:04:03.528	1		104.018
			1	104.018
			1	104.018
12/08/2025	16:03:48.238	1		103.994
			1	103.994
			1	103.994
12/08/2025	16:03:15.189	150		104.00
			150	104.00
			150	104.00
12/08/2025	16:02:58.825	2		103.982
			2	103.982
			2	103.982
12/08/2025	16:02:47.957	3		103.953
			3	103.953
			3	103.953
12/08/2025	16:02:26.534	1		103.926
			1	103.926
			1	103.926
12/08/2025	16:02:04.392	1		103.954
			1	103.954
			1	103.954
12/08/2025	16:01:59.772	1		104.004
			1	104.004
			1	104.004
12/08/2025	16:01:49.002	3		103.942
			3	103.942
			3	103.942
12/08/2025	16:01:22.745	2		103.928
			2	103.928
			2	103.928
12/08/2025	16:01:17.615	1		103.958
			1	103.958
			1	103.958
12/08/2025	16:00:32.738	1		103.918
			1	103.918
			1	103.918
12/08/2025	16:00:06.176	1		104.018
			1	104.018
			1	104.018
12/08/2025	16:00:00.651	42		104.038
			42	104.038
			42	104.038
12/08/2025	16:00:00.049	4		103.966
			4	103.966
			4	103.966
12/08/2025	15:59:39.258	9		104.00
			4	104.00
			9	104.00
			5	104.00
12/08/2025	15:58:27.290	10		104.068
			10	104.068
			10	104.068
12/08/2025	15:57:15.939	15		104.032
			15	104.032
			15	104.032
12/08/2025	15:56:18.190	2		104.122
			2	104.122
			2	104.122
12/08/2025	15:56:17.182	1		104.178
			1	104.178
			1	104.178
12/08/2025	15:54:33.306	15		104.204
			15	104.204
			15	104.204
12/08/2025	15:53:42.661	28		104.122
			28	104.122
			28	104.122
12/08/2025	15:53:33.240	48		104.178
			48	104.178
			48	104.178
12/08/2025	15:53:23.279	2		104.148
			2	104.148
			2	104.148
12/08/2025	15:51:52.920	2		104.088
			2	104.088
			2	104.088
12/08/2025	15:51:15.390	29		104.058
			29	104.058
			29	104.058
12/08/2025	15:50:48.426	3		104.022
			3	104.022
			3	104.022
12/08/2025	15:50:42.358	2		104.074
			2	104.074
			2	104.074
12/08/2025	15:50:36.184	2		104.054
			2	104.054
			2	104.054
12/08/2025	15:50:25.663	1		104.074
			1	104.074
			1	104.074
12/08/2025	15:50:13.574	6		104.094
			6	104.094
			6	104.094
12/08/2025	15:50:05.045	1		104.118
			1	104.118
			1	104.118
12/08/2025	15:49:47.566	6		104.108
			6	104.108
			6	104.108
12/08/2025	15:49:38.592	2		104.138
			2	104.138
			2	104.138
12/08/2025	15:49:14.135	1		104.016
			1	104.016
			1	104.016
12/08/2025	15:48:38.126	64		104.082
			64	104.082
			64	104.082
12/08/2025	15:48:26.184	10		104.18
			10	104.18
			10	104.18
12/08/2025	15:47:58.581	1		104.228
			1	104.228
			1	104.228
12/08/2025	15:47:52.946	3		104.238
			3	104.238
			3	104.238
12/08/2025	15:47:47.027	5		104.254
			5	104.254
			5	104.254
12/08/2025	15:46:26.150	1		104.158
			1	104.158
			1	104.158
12/08/2025	15:45:58.669	1		104.116
			1	104.116
			1	104.116
12/08/2025	15:45:57.665	1		104.254
			1	104.254
			1	104.254
12/08/2025	15:45:33.968	1		104.00
			1	104.00
			1	104.00
12/08/2025	15:45:30.014	1		104.084
			1	104.084
			1	104.084
12/08/2025	15:44:50.846	1		104.186
			1	104.186
			1	104.186
12/08/2025	15:44:39.535	100		104.228
			100	104.228
			100	104.228
12/08/2025	15:43:35.710	5		104.558
			5	104.558
			5	104.558
12/08/2025	15:43:08.951	2		104.604
			2	104.604
			2	104.604
12/08/2025	15:43:00.930	5		104.594
			5	104.594
			5	104.594
12/08/2025	15:42:51.046	5		104.546
			5	104.546
			5	104.546
12/08/2025	15:41:41.841	10		104.566
			10	104.566
			10	104.566
12/08/2025	15:40:44.196	1		104.604
			1	104.604
			1	104.604
12/08/2025	15:40:25.487	1		104.634
			1	104.634
			1	104.634
12/08/2025	15:40:12.813	1		104.628
			1	104.628
			1	104.628
12/08/2025	15:39:49.674	1		104.634
			1	104.634
			1	104.634
12/08/2025	15:39:45.140	47		104.654
			47	104.654
			47	104.654
12/08/2025	15:39:38.808	1		104.602
			1	104.602
			1	104.602
12/08/2025	15:38:42.267	4		104.616
			4	104.616
			4	104.616
12/08/2025	15:36:47.331	10		104.588
			10	104.588
			10	104.588
12/08/2025	15:36:09.733	2		104.582
			2	104.582
			2	104.582
12/08/2025	15:35:34.896	1		104.588
			1	104.588
			1	104.588
12/08/2025	15:34:26.631	290		104.506
			290	104.506
			290	104.506
12/08/2025	15:34:20.838	1		104.50
			1	104.50
			1	104.50
12/08/2025	15:33:43.535	2		104.416
			2	104.416
			2	104.416
12/08/2025	15:33:41.417	1		104.498
			1	104.498
			1	104.498
12/08/2025	15:33:10.235	1		104.406
			1	104.406
			1	104.406
12/08/2025	15:32:52.499	40		104.428
			40	104.428
			40	104.428
12/08/2025	15:32:24.044	2		104.438
			2	104.438
			2	104.438
12/08/2025	15:30:50.478	3		104.386
			3	104.386
			3	104.386
12/08/2025	15:30:43.542	1		104.424
			1	104.424
			1	104.424
12/08/2025	15:30:38.411	1		104.458
			1	104.458
			1	104.458
12/08/2025	15:29:59.281	1		104.424
			1	104.424
			1	104.424
12/08/2025	15:28:17.488	1		104.414
			1	104.414
			1	104.414
12/08/2025	15:27:42.780	1		104.428
			1	104.428
			1	104.428
12/08/2025	15:26:04.630	2		104.376
			2	104.376
			2	104.376
12/08/2025	15:25:18.129	15		104.356
			15	104.356
			15	104.356
12/08/2025	15:24:49.664	3		104.346
			3	104.346
			3	104.346
12/08/2025	15:24:31.463	5		104.364
			5	104.364
			5	104.364
12/08/2025	15:24:20.805	1		104.374
			1	104.374
			1	104.374
12/08/2025	15:24:06.728	3		104.384
			3	104.384
			3	104.384
12/08/2025	15:22:54.477	1		104.298
			1	104.298
			1	104.298
12/08/2025	15:22:45.227	5		104.304
			5	104.304
			5	104.304
12/08/2025	15:22:17.550	1		104.308
			1	104.308
			1	104.308
12/08/2025	15:21:36.557	1		104.308
			1	104.308
			1	104.308
12/08/2025	15:20:50.797	23		104.328
			23	104.328
			23	104.328
12/08/2025	15:19:44.576	1		104.304
			1	104.304
			1	104.304
12/08/2025	15:19:20.380	1		104.324
			1	104.324
			1	104.324
12/08/2025	15:18:57.747	3		104.276
			3	104.276
			3	104.276
12/08/2025	15:16:01.236	15		104.30
			15	104.30
			10	104.30
			5	104.30
12/08/2025	15:15:19.946	1		104.308
			1	104.308
			1	104.308
12/08/2025	15:14:48.715	1		104.348
			1	104.348
			1	104.348
12/08/2025	15:14:30.012	124		104.318
			124	104.318
			124	104.318
12/08/2025	15:13:21.704	1		104.368
			1	104.368
			1	104.368
12/08/2025	15:13:18.692	3		104.356
			3	104.356
			3	104.356
12/08/2025	15:13:11.249	1		104.364
			1	104.364
			1	104.364
12/08/2025	15:12:03.938	1		104.306
			1	104.306
			1	104.306
12/08/2025	15:11:46.036	1		104.318
			1	104.318
			1	104.318
12/08/2025	15:11:32.329	2		104.344
			2	104.344
			2	104.344
12/08/2025	15:11:03.780	1		104.374
			1	104.374
			1	104.374
12/08/2025	15:10:55.930	1		104.358
			1	104.358
			1	104.358
12/08/2025	15:10:55.037	2		104.364
			2	104.364
			2	104.364
12/08/2025	15:10:42.145	1		104.282
			1	104.282
			1	104.282
12/08/2025	15:10:08.125	1		104.302
			1	104.302
			1	104.302
12/08/2025	15:09:51.113	1		104.328
			1	104.328
			1	104.328
12/08/2025	15:09:33.514	56		104.332
			56	104.332
			56	104.332
12/08/2025	15:09:11.669	1		104.348
			1	104.348
			1	104.348
12/08/2025	15:07:00.878	1		104.414
			1	104.414
			1	104.414
12/08/2025	15:06:19.373	3		104.366
			3	104.366
			3	104.366
12/08/2025	15:06:19.321	1		104.384
			1	104.384
			1	104.384
12/08/2025	15:05:56.381	1		104.424
			1	104.424
			1	104.424
12/08/2025	15:05:49.840	2		104.408
			2	104.408
			2	104.408
12/08/2025	15:04:39.526	1		104.348
			1	104.348
			1	104.348
12/08/2025	15:04:21.406	11		104.388
			11	104.388
			11	104.388
12/08/2025	15:03:00.401	1		104.372
			1	104.372
			1	104.372
12/08/2025	15:02:44.303	1		104.398
			1	104.398
			1	104.398
12/08/2025	15:01:30.049	22		104.352
			22	104.352
			22	104.352
12/08/2025	15:00:34.379	1		104.414
			1	104.414
			1	104.414
12/08/2025	14:59:14.694	1		104.374
			1	104.374
			1	104.374
12/08/2025	14:59:13.127	10		104.37
			10	104.37
			10	104.37
12/08/2025	14:58:30.333	3		104.382
			3	104.382
			3	104.382
12/08/2025	14:52:48.597	3		104.442
			3	104.442
			3	104.442
12/08/2025	14:52:21.331	1		104.468
			1	104.468
			1	104.468
12/08/2025	14:51:34.260	1		104.484
			1	104.484
			1	104.484
12/08/2025	14:50:14.484	1		104.388
			1	104.388
			1	104.388
12/08/2025	14:50:09.655	1		104.378
			1	104.378
			1	104.378
12/08/2025	14:49:49.548	50		104.428
			50	104.428
			50	104.428
12/08/2025	14:49:21.463	1		104.438
			1	104.438
			1	104.438
12/08/2025	14:46:45.740	5		104.434
			5	104.434
			5	104.434
12/08/2025	14:45:34.084	24		104.404
			24	104.404
			24	104.404
12/08/2025	14:44:20.936	1		104.364
			1	104.364
			1	104.364
12/08/2025	14:43:50.681	3		104.356
			3	104.356
			3	104.356
12/08/2025	14:43:44.647	1		104.388
			1	104.388
			1	104.388
12/08/2025	14:43:44.250	1		104.388
			1	104.388
			1	104.388
12/08/2025	14:42:53.428	1		104.378
			1	104.378
			1	104.378
12/08/2025	14:41:56.782	2		104.438
			2	104.438
			2	104.438
12/08/2025	14:41:51.403	405		104.426
			405	104.426
			405	104.426
12/08/2025	14:41:46.217	1		104.412
			1	104.412
			1	104.412
12/08/2025	14:41:22.481	4		104.418
			4	104.418
			4	104.418
12/08/2025	14:41:13.337	1		104.438
			1	104.438
			1	104.438
12/08/2025	14:41:02.659	30		104.498
			30	104.498
			30	104.498
12/08/2025	14:39:23.139	4		104.454
			4	104.454
			4	104.454
12/08/2025	14:39:18.911	3		104.402
			3	104.402
			3	104.402
12/08/2025	14:39:17.602	1		104.402
			1	104.402
			1	104.402
12/08/2025	14:38:58.089	1		104.498
			1	104.498
			1	104.498
12/08/2025	14:38:49.027	550		104.50
			550	104.50
			550	104.50
12/08/2025	14:37:46.453	1		104.548
			1	104.548
			1	104.548

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: 105.1611 / Ask: 105.2769
Volume: 17 005
+0.13%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 17:46:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice