Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3042

2760

99.10

Date	Time	Volume	Order Volume	Price
22/05/2025	21:55:24.646	1		99.10
			1	99.10
			1	99.10
22/05/2025	21:35:34.002	9		99.5164
			9	99.5164
			9	99.5164
22/05/2025	21:35:18.022	4		99.5217
			4	99.5217
			4	99.5217
22/05/2025	21:34:01.273	45		99.5002
			45	99.5002
			45	99.5002
22/05/2025	21:04:42.190	50		99.5322
			50	99.5322
			50	99.5322
22/05/2025	20:59:44.952	1		99.362
			1	99.362
			1	99.362
22/05/2025	20:59:29.759	6		99.5264
			6	99.5264
			6	99.5264
22/05/2025	20:59:09.838	4		99.361
			4	99.361
			4	99.361
22/05/2025	20:58:43.792	8		99.5258
			8	99.5258
			8	99.5258
22/05/2025	20:58:30.811	6		99.3848
			6	99.3848
			6	99.3848
22/05/2025	20:58:24.272	6		99.5414
			6	99.5414
			6	99.5414
22/05/2025	20:58:22.962	2		99.5491
			2	99.5491
			2	99.5491
22/05/2025	20:57:51.460	1		99.5262
			1	99.5262
			1	99.5262
22/05/2025	20:57:41.898	3		99.3675
			3	99.3675
			3	99.3675
22/05/2025	20:57:40.792	2		99.5267
			2	99.5267
			2	99.5267
22/05/2025	20:57:13.021	11		99.5211
			11	99.5211
			11	99.5211
22/05/2025	20:56:30.964	6		99.538
			6	99.538
			6	99.538
22/05/2025	20:55:16.485	2		99.4702
			2	99.4702
			2	99.4702
22/05/2025	20:55:11.344	1		99.4653
			1	99.4653
			1	99.4653
22/05/2025	20:54:28.971	1		99.4567
			1	99.4567
			1	99.4567
22/05/2025	20:54:00.188	2		99.3087
			2	99.3087
			2	99.3087
22/05/2025	20:53:25.376	7		99.3131
			7	99.3131
			7	99.3131
22/05/2025	20:53:15.599	3		99.3231
			3	99.3231
			3	99.3231
22/05/2025	20:53:12.581	3		99.4852
			3	99.4852
			3	99.4852
22/05/2025	20:53:01.715	4		99.5016
			4	99.5016
			4	99.5016
22/05/2025	20:51:58.614	1		99.4509
			1	99.4509
			1	99.4509
22/05/2025	20:51:46.817	3		99.2957
			3	99.2957
			3	99.2957
22/05/2025	20:51:44.002	2		99.4505
			2	99.4505
			2	99.4505
22/05/2025	20:51:32.527	6		99.4369
			6	99.4369
			6	99.4369
22/05/2025	20:51:27.897	11		99.4369
			11	99.4369
			11	99.4369
22/05/2025	20:49:59.039	1		99.2478
			1	99.2478
			1	99.2478
22/05/2025	20:49:53.407	3		99.4162
			3	99.4162
			3	99.4162
22/05/2025	20:49:49.392	1		99.4246
			1	99.4246
			1	99.4246
22/05/2025	20:49:01.984	2		99.4547
			2	99.4547
			2	99.4547
22/05/2025	20:48:47.892	3		99.2742
			3	99.2742
			3	99.2742
22/05/2025	20:48:47.691	1		99.429
			1	99.429
			1	99.429
22/05/2025	20:48:08.847	1		99.418
			1	99.418
			1	99.418
22/05/2025	20:47:41.977	2		99.4297
			2	99.4297
			2	99.4297
22/05/2025	20:47:17.018	1		99.4303
			1	99.4303
			1	99.4303
22/05/2025	20:46:57.700	2		99.4294
			2	99.4294
			2	99.4294
22/05/2025	20:46:42.804	2		99.4376
			2	99.4376
			2	99.4376
22/05/2025	20:46:25.292	1		99.3059
			1	99.3059
			1	99.3059
22/05/2025	20:46:09.995	55		99.3201
			55	99.3201
			55	99.3201
22/05/2025	20:44:26.667	1		99.2841
			1	99.2841
			1	99.2841
22/05/2025	20:43:50.936	1		99.4677
			1	99.4677
			1	99.4677
22/05/2025	20:43:41.480	1		99.3015
			1	99.3015
			1	99.3015
22/05/2025	20:43:36.857	3		99.28
			3	99.28
			3	99.28
22/05/2025	20:43:35.453	1		99.439
			1	99.439
			1	99.439
22/05/2025	20:43:30.923	21		99.4352
			21	99.4352
			21	99.4352
22/05/2025	20:41:12.454	6		99.4268
			6	99.4268
			6	99.4268
22/05/2025	20:41:02.475	3		99.4221
			3	99.4221
			3	99.4221
22/05/2025	20:41:01.585	3		99.2538
			3	99.2538
			3	99.2538
22/05/2025	20:39:52.336	1		99.453
			1	99.453
			1	99.453
22/05/2025	20:39:19.217	2		99.4872
			2	99.4872
			2	99.4872
22/05/2025	20:39:16.197	1		99.4896
			1	99.4896
			1	99.4896
22/05/2025	20:39:10.360	4		99.3246
			4	99.3246
			4	99.3246
22/05/2025	20:38:56.979	2		99.3315
			2	99.3315
			2	99.3315
22/05/2025	20:38:56.482	102		99.4936
			102	99.4936
			102	99.4936
22/05/2025	20:38:53.254	2		99.4995
			2	99.4995
			2	99.4995
22/05/2025	20:38:49.834	4		99.4987
			4	99.4987
			4	99.4987
22/05/2025	20:38:15.323	26		99.5524
			26	99.5524
			26	99.5524
22/05/2025	20:37:54.299	1		99.5448
			1	99.5448
			1	99.5448
22/05/2025	20:37:41.023	3		99.3843
			3	99.3843
			3	99.3843
22/05/2025	20:37:19.194	6		99.5393
			6	99.5393
			6	99.5393
22/05/2025	20:35:39.247	2		99.5361
			2	99.5361
			2	99.5361
22/05/2025	20:35:20.924	1		99.5371
			1	99.5371
			1	99.5371
22/05/2025	20:32:50.596	7		99.3902
			7	99.3902
			7	99.3902
22/05/2025	20:31:47.200	1		99.5187
			1	99.5187
			1	99.5187
22/05/2025	20:31:28.972	3		99.3552
			3	99.3552
			3	99.3552
22/05/2025	20:31:03.320	6		99.5055
			6	99.5055
			6	99.5055
22/05/2025	20:30:01.238	1		99.5194
			1	99.5194
			1	99.5194
22/05/2025	20:29:40.101	3		99.3627
			3	99.3627
			3	99.3627
22/05/2025	20:28:59.343	6		99.5145
			6	99.5145
			6	99.5145
22/05/2025	20:28:49.184	2		99.5056
			2	99.5056
			2	99.5056
22/05/2025	20:28:21.819	6		99.3579
			6	99.3579
			6	99.3579
22/05/2025	20:28:13.767	1		99.5327
			1	99.5327
			1	99.5327
22/05/2025	20:28:11.955	6		99.5293
			6	99.5293
			6	99.5293
22/05/2025	20:28:06.716	2		99.526
			2	99.526
			2	99.526
22/05/2025	20:27:48.599	1		99.5446
			1	99.5446
			1	99.5446
22/05/2025	20:27:47.492	1		99.5404
			1	99.5404
			1	99.5404
22/05/2025	20:27:20.513	6		99.5619
			6	99.5619
			6	99.5619
22/05/2025	20:26:59.366	2		99.543
			2	99.543
			2	99.543
22/05/2025	20:26:57.254	6		99.5443
			6	99.5443
			6	99.5443
22/05/2025	20:26:52.020	3		99.3783
			3	99.3783
			3	99.3783
22/05/2025	20:26:32.396	2		99.5564
			2	99.5564
			2	99.5564
22/05/2025	20:26:24.847	6		99.5626
			6	99.5626
			6	99.5626
22/05/2025	20:25:19.330	3		99.5902
			3	99.5902
			3	99.5902
22/05/2025	20:25:09.759	199		99.4306
			199	99.4306
			199	99.4306
22/05/2025	20:23:07.163	3		99.3552
			3	99.3552
			3	99.3552
22/05/2025	20:23:04.648	5		99.5101
			5	99.5101
			5	99.5101
22/05/2025	20:23:01.628	3		99.5084
			3	99.5084
			3	99.5084
22/05/2025	20:22:26.407	1		99.5042
			1	99.5042
			1	99.5042
22/05/2025	20:21:46.177	2		99.5719
			2	99.5719
			2	99.5719
22/05/2025	20:21:36.721	3		99.4132
			3	99.4132
			3	99.4132
22/05/2025	20:21:21.328	2		99.5799
			2	99.5799
			2	99.5799
22/05/2025	20:19:30.416	2		99.5946
			2	99.5946
			2	99.5946
22/05/2025	20:19:23.876	1		99.6006
			1	99.6006
			1	99.6006
22/05/2025	20:19:19.549	2		99.5955
			2	99.5955
			2	99.5955
22/05/2025	20:18:38.193	4		99.4285
			4	99.4285
			4	99.4285
22/05/2025	20:18:33.164	4		99.5888
			4	99.5888
			4	99.5888
22/05/2025	20:18:08.106	5		99.5882
			5	99.5882
			5	99.5882
22/05/2025	20:17:27.549	1		99.5542
			1	99.5542
			1	99.5542
22/05/2025	20:16:22.735	1		99.5273
			1	99.5273
			1	99.5273
22/05/2025	20:15:51.138	3		99.3719
			3	99.3719
			3	99.3719
22/05/2025	20:15:38.862	1		99.519
			1	99.519
			1	99.519
22/05/2025	20:15:30.100	16		99.5287
			16	99.5287
			16	99.5287
22/05/2025	20:15:23.664	3		99.3695
			3	99.3695
			3	99.3695
22/05/2025	20:15:18.725	8		99.5147
			8	99.5147
			8	99.5147
22/05/2025	20:14:34.153	1		99.5107
			1	99.5107
			1	99.5107
22/05/2025	20:14:09.794	4		99.3362
			4	99.3362
			4	99.3362
22/05/2025	20:14:09.390	2		99.3353
			2	99.3353
			2	99.3353
22/05/2025	20:13:59.120	2		99.5124
			2	99.5124
			2	99.5124
22/05/2025	20:13:31.539	2		99.5064
			2	99.5064
			2	99.5064
22/05/2025	20:12:52.598	2		99.4698
			2	99.4698
			2	99.4698
22/05/2025	20:11:39.040	1		99.447
			1	99.447
			1	99.447
22/05/2025	20:11:15.378	1		99.4546
			1	99.4546
			1	99.4546
22/05/2025	20:11:12.461	3		99.2998
			3	99.2998
			3	99.2998
22/05/2025	20:10:44.192	3		99.4633
			3	99.4633
			3	99.4633
22/05/2025	20:09:45.935	1		99.5042
			1	99.5042
			1	99.5042
22/05/2025	20:09:35.173	1		99.5064
			1	99.5064
			1	99.5064
22/05/2025	20:08:45.670	3		99.5277
			3	99.5277
			3	99.5277
22/05/2025	20:08:12.156	3		99.3709
			3	99.3709
			3	99.3709
22/05/2025	20:07:45.379	6		99.5146
			6	99.5146
			6	99.5146
22/05/2025	20:07:42.764	3		99.5205
			3	99.5205
			3	99.5205
22/05/2025	20:06:33.529	2		99.4793
			2	99.4793
			2	99.4793
22/05/2025	20:06:15.408	6		99.4828
			6	99.4828
			6	99.4828
22/05/2025	20:06:13.801	9		99.3321
			9	99.3321
			9	99.3321
22/05/2025	20:04:26.627	1		99.5054
			1	99.5054
			1	99.5054
22/05/2025	20:03:41.544	3		99.3515
			3	99.3515
			3	99.3515
22/05/2025	20:03:26.144	5		99.5441
			5	99.5441
			5	99.5441
22/05/2025	20:03:19.804	1		99.5211
			1	99.5211
			1	99.5211
22/05/2025	20:03:00.183	3		99.5412
			3	99.5412
			3	99.5412
22/05/2025	20:02:52.333	11		99.5658
			11	99.5658
			11	99.5658
22/05/2025	20:02:45.185	3		99.5747
			3	99.5747
			3	99.5747
22/05/2025	20:02:24.548	4		99.4018
			4	99.4018
			4	99.4018
22/05/2025	20:01:41.258	2		99.5677
			2	99.5677
			2	99.5677
22/05/2025	20:01:26.462	3		99.3824
			3	99.3824
			3	99.3824
22/05/2025	20:01:20.227	2		99.5458
			2	99.5458
			2	99.5458
22/05/2025	20:01:07.743	9		99.5491
			9	99.5491
			9	99.5491
22/05/2025	19:59:03.650	3		99.5348
			3	99.5348
			3	99.5348
22/05/2025	19:58:15.352	11		99.5144
			11	99.5144
			11	99.5144
22/05/2025	19:56:55.437	4		99.4175
			4	99.4175
			4	99.4175
22/05/2025	19:56:50.102	1		99.5674
			1	99.5674
			1	99.5674
22/05/2025	19:56:42.152	1		99.5981
			1	99.5981
			1	99.5981
22/05/2025	19:56:07.236	3		99.5882
			3	99.5882
			3	99.5882
22/05/2025	19:55:33.009	6		99.5117
			6	99.5117
			6	99.5117
22/05/2025	19:55:05.029	1		99.3301
			1	99.3301
			1	99.3301
22/05/2025	19:54:11.787	1		99.4703
			1	99.4703
			1	99.4703
22/05/2025	19:53:38.488	1		99.4864
			1	99.4864
			1	99.4864
22/05/2025	19:53:35.677	2		99.4924
			2	99.4924
			2	99.4924
22/05/2025	19:52:05.590	1		99.5087
			1	99.5087
			1	99.5087
22/05/2025	19:51:48.379	2		99.5151
			2	99.5151
			2	99.5151
22/05/2025	19:50:21.099	2		99.3382
			2	99.3382
			2	99.3382
22/05/2025	19:50:11.233	3		99.3495
			3	99.3495
			3	99.3495
22/05/2025	19:50:08.823	1		99.5003
			1	99.5003
			1	99.5003
22/05/2025	19:50:00.867	2		99.499
			2	99.499
			2	99.499
22/05/2025	19:49:45.474	11		99.5078
			11	99.5078
			11	99.5078
22/05/2025	19:48:00.113	3		99.5242
			3	99.5242
			3	99.5242
22/05/2025	19:47:31.539	1		99.3584
			1	99.3584
			1	99.3584
22/05/2025	19:46:31.871	4		99.5237
			4	99.5237
			4	99.5237
22/05/2025	19:46:02.175	3		99.5326
			3	99.5326
			3	99.5326
22/05/2025	19:45:41.344	1		99.5508
			1	99.5508
			1	99.5508
22/05/2025	19:45:00.086	1		99.5867
			1	99.5867
			1	99.5867
22/05/2025	19:44:58.075	2		99.4232
			2	99.4232
			2	99.4232
22/05/2025	19:44:56.266	1		99.5786
			1	99.5786
			1	99.5786
22/05/2025	19:43:48.029	46		99.3571
			46	99.3571
			46	99.3571
22/05/2025	19:41:56.614	3		99.357
			3	99.357
			3	99.357
22/05/2025	19:41:12.452	1		99.5077
			1	99.5077
			1	99.5077
22/05/2025	19:40:40.554	1		99.4989
			1	99.4989
			1	99.4989
22/05/2025	19:40:26.271	3		99.4821
			3	99.4821
			3	99.4821
22/05/2025	19:40:06.250	2		99.5007
			2	99.5007
			2	99.5007
22/05/2025	19:39:31.424	11		99.4913
			11	99.4913
			11	99.4913
22/05/2025	19:39:16.528	1		99.3335
			1	99.3335
			1	99.3335
22/05/2025	19:37:51.496	3		99.3062
			3	99.3062
			3	99.3062
22/05/2025	19:37:26.143	3		99.3238
			3	99.3238
			3	99.3238
22/05/2025	19:37:24.732	6		99.483
			6	99.483
			6	99.483
22/05/2025	19:36:44.876	2		99.504
			2	99.504
			2	99.504
22/05/2025	19:36:40.050	1		99.5057
			1	99.5057
			1	99.5057
22/05/2025	19:36:35.722	1		99.5117
			1	99.5117
			1	99.5117
22/05/2025	19:36:03.517	4		99.5296
			4	99.5296
			4	99.5296
22/05/2025	19:35:53.968	3		99.3653
			3	99.3653
			3	99.3653
22/05/2025	19:35:48.626	10		99.5561
			10	99.5561
			10	99.5561
22/05/2025	19:35:20.048	4		99.5608
			4	99.5608
			4	99.5608
22/05/2025	19:34:51.166	1		99.5468
			1	99.5468
			1	99.5468
22/05/2025	19:34:18.774	1		99.5289
			1	99.5289
			1	99.5289
22/05/2025	19:33:43.266	3		99.4648
			3	99.4648
			3	99.4648
22/05/2025	19:32:50.143	1		99.4361
			1	99.4361
			1	99.4361
22/05/2025	19:32:17.940	20		99.4553
			20	99.4553
			20	99.4553
22/05/2025	19:28:25.488	3		99.3589
			3	99.3589
			3	99.3589
22/05/2025	19:28:18.132	16		99.523
			16	99.523
			16	99.523
22/05/2025	19:28:07.865	2		99.3887
			2	99.3887
			2	99.3887
22/05/2025	19:27:22.482	1		99.4759
			1	99.4759
			1	99.4759
22/05/2025	19:26:04.385	1		99.4537
			1	99.4537
			1	99.4537
22/05/2025	19:25:18.089	1		99.463
			1	99.463
			1	99.463
22/05/2025	19:24:38.266	14		99.2639
			14	99.2639
			14	99.2639
22/05/2025	19:24:08.445	4		99.4455
			4	99.4455
			4	99.4455
22/05/2025	19:24:08.145	1		99.2865
			1	99.2865
			1	99.2865
22/05/2025	19:24:03.812	30		99.2925
			30	99.2925
			30	99.2925
22/05/2025	19:24:03.107	2		99.2971
			2	99.2971
			2	99.2971
22/05/2025	19:23:46.603	3		99.2785
			3	99.2785
			3	99.2785
22/05/2025	19:22:58.202	6		99.3801
			6	99.3801
			6	99.3801
22/05/2025	19:22:32.452	2		99.4023
			2	99.4023
			2	99.4023
22/05/2025	19:21:58.736	1		99.3629
			1	99.3629
			1	99.3629
22/05/2025	19:21:10.524	3		99.3561
			3	99.3561
			3	99.3561
22/05/2025	19:20:42.957	3		99.1686
			3	99.1686
			3	99.1686
22/05/2025	19:20:14.376	6		99.3215
			6	99.3215
			6	99.3215
22/05/2025	19:19:55.958	2		99.2954
			2	99.2954
			2	99.2954
22/05/2025	19:18:20.564	1		99.2932
			1	99.2932
			1	99.2932
22/05/2025	19:18:11.604	1		99.2962
			1	99.2962
			1	99.2962
22/05/2025	19:17:42.517	3		99.0942
			3	99.0942
			3	99.0942
22/05/2025	19:17:40.708	1		99.253
			1	99.253
			1	99.253
22/05/2025	19:17:28.224	1		99.2412
			1	99.2412
			1	99.2412
22/05/2025	19:16:08.634	2		99.1436
			2	99.1436
			2	99.1436
22/05/2025	19:15:58.669	3		99.1285
			3	99.1285
			3	99.1285
22/05/2025	19:15:55.750	1		99.1289
			1	99.1289
			1	99.1289
22/05/2025	19:15:53.536	3		99.1256
			3	99.1256
			3	99.1256
22/05/2025	19:15:27.384	1		99.1123
			1	99.1123
			1	99.1123
22/05/2025	19:15:17.214	3		99.1192
			3	99.1192
			3	99.1192
22/05/2025	19:14:28.315	2		98.9783
			2	98.9783
			2	98.9783
22/05/2025	19:13:13.018	3		98.9622
			3	98.9622
			3	98.9622
22/05/2025	19:13:04.564	6		99.1213
			6	99.1213
			6	99.1213
22/05/2025	19:12:46.646	2		98.9615
			2	98.9615
			2	98.9615
22/05/2025	19:12:32.252	3		99.1085
			3	99.1085
			3	99.1085
22/05/2025	19:12:31.750	1		99.1034
			1	99.1034
			1	99.1034
22/05/2025	19:11:15.657	7		99.1001
			7	99.1001
			7	99.1001
22/05/2025	19:11:03.675	3		98.9309
			3	98.9309
			3	98.9309
22/05/2025	19:10:56.831	16		99.0967
			16	99.0967
			16	99.0967
22/05/2025	19:09:24.652	1		99.1019
			1	99.1019
			1	99.1019
22/05/2025	19:09:02.614	3		99.0918
			3	99.0918
			3	99.0918
22/05/2025	19:07:56.798	3		98.9626
			3	98.9626
			3	98.9626
22/05/2025	19:07:43.215	1		99.1055
			1	99.1055
			1	99.1055
22/05/2025	19:07:38.383	1		99.1008
			1	99.1008
			1	99.1008
22/05/2025	19:07:00.531	1		99.1042
			1	99.1042
			1	99.1042
22/05/2025	19:06:35.065	1		99.1352
			1	99.1352
			1	99.1352
22/05/2025	19:04:36.906	2		99.1174
			2	99.1174
			2	99.1174
22/05/2025	19:04:32.580	2		98.9587
			2	98.9587
			2	98.9587
22/05/2025	19:03:49.211	2		98.9559
			2	98.9559
			2	98.9559
22/05/2025	19:03:16.710	2		99.1129
			2	99.1129
			2	99.1129
22/05/2025	19:03:05.133	3		99.096
			3	99.096
			3	99.096
22/05/2025	19:02:28.400	5		99.1039
			5	99.1039
			5	99.1039
22/05/2025	19:02:21.705	2		99.1066
			2	99.1066
			2	99.1066
22/05/2025	19:01:57.504	5		98.9696
			5	98.9696
			5	98.9696
22/05/2025	19:01:13.716	3		99.0035
			3	99.0035
			3	99.0035
22/05/2025	19:01:04.460	3		99.173
			3	99.173
			3	99.173
22/05/2025	18:59:58.049	3		99.1365
			3	99.1365
			3	99.1365
22/05/2025	18:58:12.675	1		99.1405
			1	99.1405
			1	99.1405
22/05/2025	18:56:44.923	3		98.9362
			3	98.9362
			3	98.9362
22/05/2025	18:56:23.890	3		99.1316
			3	99.1316
			3	99.1316
22/05/2025	18:56:18.956	1		99.1351
			1	99.1351
			1	99.1351
22/05/2025	18:55:26.864	10		99.1691
			10	99.1691
			10	99.1691
22/05/2025	18:55:03.873	5		99.0303
			5	99.0303
			5	99.0303
22/05/2025	18:55:00.957	1		99.1924
			1	99.1924
			1	99.1924
22/05/2025	18:54:29.062	4		99.1867
			4	99.1867
			4	99.1867
22/05/2025	18:54:03.710	1		98.9949
			1	98.9949
			1	98.9949
22/05/2025	18:53:59.686	1		99.159
			1	99.159
			1	99.159
22/05/2025	18:53:43.083	11		99.1534
			11	99.1534
			11	99.1534
22/05/2025	18:53:41.574	101		99.1496
			101	99.1496
			101	99.1496
22/05/2025	18:52:39.378	1		98.9624
			1	98.9624
			1	98.9624
22/05/2025	18:52:38.573	1		99.1172
			1	99.1172
			1	99.1172
22/05/2025	18:52:18.631	55		99.1344
			55	99.1344
			55	99.1344
22/05/2025	18:52:11.092	6		99.1209
			6	99.1209
			6	99.1209
22/05/2025	18:51:23.853	21		99.1308
			21	99.1308
			21	99.1308
22/05/2025	18:51:14.476	31		98.9595
			31	98.9595
			31	98.9595
22/05/2025	18:50:33.804	13		98.9486
			13	98.9486
			13	98.9486
22/05/2025	18:50:15.093	1		99.1249
			1	99.1249
			1	99.1249
22/05/2025	18:49:45.916	7		99.1239
			7	99.1239
			7	99.1239
22/05/2025	18:48:30.529	4		98.992
			4	98.992
			4	98.992
22/05/2025	18:48:23.384	6		99.1545
			6	99.1545
			6	99.1545
22/05/2025	18:48:19.958	1		99.0088
			1	99.0088
			1	99.0088
22/05/2025	18:47:59.547	1		99.1606
			1	99.1606
			1	99.1606
22/05/2025	18:47:33.263	11		99.1726
			11	99.1726
			11	99.1726
22/05/2025	18:46:57.428	1		99.2059
			1	99.2059
			1	99.2059
22/05/2025	18:46:46.150	2		99.2267
			2	99.2267
			2	99.2267
22/05/2025	18:44:50.532	1		99.2192
			1	99.2192
			1	99.2192
22/05/2025	18:44:48.724	3		99.0604
			3	99.0604
			3	99.0604
22/05/2025	18:44:22.054	1		99.2099
			1	99.2099
			1	99.2099
22/05/2025	18:44:14.806	14		99.2109
			14	99.2109
			14	99.2109
22/05/2025	18:44:02.538	2		99.2194
			2	99.2194
			2	99.2194
22/05/2025	18:43:30.840	3		99.229
			3	99.229
			3	99.229
22/05/2025	18:43:28.225	2		99.2208
			2	99.2208
			2	99.2208
22/05/2025	18:42:32.264	3		99.0275
			3	99.0275
			3	99.0275
22/05/2025	18:42:15.757	3		99.2005
			3	99.2005
			3	99.2005
22/05/2025	18:41:05.619	3		99.0152
			3	99.0152
			3	99.0152
22/05/2025	18:40:50.720	1		99.1557
			1	99.1557
			1	99.1557
22/05/2025	18:40:05.913	1		99.1574
			1	99.1574
			1	99.1574
22/05/2025	18:39:37.040	1		99.1642
			1	99.1642
			1	99.1642
22/05/2025	18:39:24.760	1		99.1793
			1	99.1793
			1	99.1793
22/05/2025	18:38:56.066	1		99.1786
			1	99.1786
			1	99.1786
22/05/2025	18:38:51.135	3		99.023
			3	99.023
			3	99.023
22/05/2025	18:38:30.207	2		99.1482
			2	99.1482
			2	99.1482
22/05/2025	18:38:16.312	5		99.1699
			5	99.1699
			5	99.1699
22/05/2025	18:37:20.559	54		99.003
			54	99.003
			54	99.003
22/05/2025	18:36:34.178	3		99.1355
			3	99.1355
			3	99.1355
22/05/2025	18:36:21.898	2		98.9891
			2	98.9891
			2	98.9891
22/05/2025	18:36:11.028	1		99.1798
			1	99.1798
			1	99.1798
22/05/2025	18:36:03.888	5		99.2026
			5	99.2026
			5	99.2026
22/05/2025	18:35:44.069	22		99.2107
			22	99.2107
			22	99.2107
22/05/2025	18:35:42.154	2		99.0507
			2	99.0507
			2	99.0507
22/05/2025	18:35:20.514	1		99.1886
			1	99.1886
			1	99.1886
22/05/2025	18:34:24.066	3		99.0212
			3	99.0212
			3	99.0212
22/05/2025	18:34:07.964	5		99.1835
			5	99.1835
			5	99.1835
22/05/2025	18:32:54.909	1		99.1527
			1	99.1527
			1	99.1527
22/05/2025	18:32:41.926	1		99.00
			1	99.00
			1	99.00
22/05/2025	18:32:11.735	8		99.141
			8	99.141
			8	99.141
22/05/2025	18:31:19.803	1		99.1836
			1	99.1836
			1	99.1836
22/05/2025	18:30:24.161	25		99.2241
			25	99.2241
			25	99.2241
22/05/2025	18:29:09.185	1		99.2564
			1	99.2564
			1	99.2564
22/05/2025	18:26:10.712	11		99.2551
			11	99.2551
			11	99.2551
22/05/2025	18:24:47.094	1		99.26
			1	99.26
			1	99.26
22/05/2025	18:24:46.182	3		99.0957
			3	99.0957
			3	99.0957
22/05/2025	18:24:27.862	1		99.2782
			1	99.2782
			1	99.2782
22/05/2025	18:23:58.382	1		99.2907
			1	99.2907
			1	99.2907
22/05/2025	18:23:38.755	1		99.3321
			1	99.3321
			1	99.3321
22/05/2025	18:23:32.516	1		99.3232
			1	99.3232
			1	99.3232
22/05/2025	18:22:32.532	1		99.2817
			1	99.2817
			1	99.2817
22/05/2025	18:21:39.690	6		99.293
			6	99.293
			6	99.293
22/05/2025	18:21:10.517	8		99.1126
			8	99.1126
			8	99.1126
22/05/2025	18:19:27.559	5		99.1844
			5	99.1844
			5	99.1844
22/05/2025	18:19:27.356	1		99.3434
			1	99.3434
			1	99.3434
22/05/2025	18:18:49.721	5		99.211
			5	99.211
			5	99.211
22/05/2025	18:18:30.603	1		99.3772
			1	99.3772
			1	99.3772
22/05/2025	18:18:13.104	3		99.3519
			3	99.3519
			3	99.3519
22/05/2025	18:18:04.146	1		99.3594
			1	99.3594
			1	99.3594
22/05/2025	18:16:41.927	1		99.4223
			1	99.4223
			1	99.4223
22/05/2025	18:16:34.292	6		99.4364
			6	99.4364
			6	99.4364
22/05/2025	18:15:50.415	4		99.2107
			4	99.2107
			4	99.2107
22/05/2025	18:15:48.804	6		99.3626
			6	99.3626
			6	99.3626
22/05/2025	18:15:23.047	1		99.1978
			1	99.1978
			1	99.1978
22/05/2025	18:15:15.093	6		99.3466
			6	99.3466
			6	99.3466
22/05/2025	18:15:05.436	1		99.3379
			1	99.3379
			1	99.3379
22/05/2025	18:14:53.963	1		99.3505
			1	99.3505
			1	99.3505
22/05/2025	18:14:41.391	2		99.3519
			2	99.3519
			2	99.3519
22/05/2025	18:14:21.476	1		99.3429
			1	99.3429
			1	99.3429
22/05/2025	18:13:14.555	5		99.1543
			5	99.1543
			5	99.1543

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: 98.9163 / Ask: 99.0761
Volume: 20 205
+0.53%

Top 5 Turnover

Realtime Quotes
Last Update:
22/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice