Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3094

2819

100.4582

Date	Time	Volume	Order Volume	Price
14/05/2025	17:32:50.590	2		100.4582
			2	100.4582
			2	100.4582
14/05/2025	17:32:06.678	1		100.4871
			1	100.4871
			1	100.4871
14/05/2025	17:31:51.076	4		100.3223
			1	100.3223
			3	100.3223
			4	100.3223
14/05/2025	17:31:30.892	25		100.5108
			1	100.5108
			24	100.5108
			25	100.5108
14/05/2025	17:30:32.224	2		100.3851
			2	100.3851
			2	100.3851
14/05/2025	17:29:59.111	1		100.4099
			1	100.4099
			1	100.4099
14/05/2025	17:29:20.858	5		100.4499
			5	100.4499
			5	100.4499
14/05/2025	17:29:12.817	3		100.4251
			3	100.4251
			3	100.4251
14/05/2025	17:29:02.947	1		100.4251
			1	100.4251
			1	100.4251
14/05/2025	17:28:40.200	1		100.4449
			1	100.4449
			1	100.4449
14/05/2025	17:28:01.467	10		100.3999
			10	100.3999
			10	100.3999
14/05/2025	17:27:02.697	2		100.3749
			2	100.3749
			2	100.3749
14/05/2025	17:26:43.587	3		100.3749
			3	100.3749
			3	100.3749
14/05/2025	17:26:18.228	1		100.3849
			1	100.3849
			1	100.3849
14/05/2025	17:26:11.476	4		100.3801
			4	100.3801
			4	100.3801
14/05/2025	17:25:57.751	160		100.41
			160	100.41
			160	100.41
14/05/2025	17:25:21.366	3		100.3951
			3	100.3951
			3	100.3951
14/05/2025	17:24:52.681	3		100.4099
			3	100.4099
			3	100.4099
14/05/2025	17:24:51.877	4		100.3901
			4	100.3901
			4	100.3901
14/05/2025	17:24:37.988	1		100.3999
			1	100.3999
			1	100.3999
14/05/2025	17:24:27.520	1		100.4099
			1	100.4099
			1	100.4099
14/05/2025	17:24:25.510	1		100.4099
			1	100.4099
			1	100.4099
14/05/2025	17:23:57.619	10		100.3999
			10	100.3999
			10	100.3999
14/05/2025	17:23:45.947	136		100.3749
			136	100.3749
			136	100.3749
14/05/2025	17:23:44.035	1		100.3799
			1	100.3799
			1	100.3799
14/05/2025	17:23:32.760	1		100.3699
			1	100.3699
			1	100.3699
14/05/2025	17:23:05.178	1		100.3251
			1	100.3251
			1	100.3251
14/05/2025	17:22:35.086	5		100.3499
			5	100.3499
			5	100.3499
14/05/2025	17:21:22.835	1		100.3249
			1	100.3249
			1	100.3249
14/05/2025	17:20:49.095	1		100.3399
			1	100.3399
			1	100.3399
14/05/2025	17:20:33.909	4		100.2851
			4	100.2851
			4	100.2851
14/05/2025	17:20:31.385	3		100.2751
			3	100.2751
			3	100.2751
14/05/2025	17:19:59.080	1		100.2999
			1	100.2999
			1	100.2999
14/05/2025	17:19:47.803	1		100.2899
			1	100.2899
			1	100.2899
14/05/2025	17:18:46.313	3		100.2649
			3	100.2649
			3	100.2649
14/05/2025	17:16:57.200	3		100.3099
			3	100.3099
			3	100.3099
14/05/2025	17:16:50.454	1		100.2999
			1	100.2999
			1	100.2999
14/05/2025	17:16:34.857	1		100.2999
			1	100.2999
			1	100.2999
14/05/2025	17:15:35.370	2		100.2599
			2	100.2599
			2	100.2599
14/05/2025	17:15:29.836	1		100.2501
			1	100.2501
			1	100.2501
14/05/2025	17:15:21.983	1		100.2949
			1	100.2949
			1	100.2949
14/05/2025	17:13:41.175	11		100.2551
			11	100.2551
			11	100.2551
14/05/2025	17:13:32.114	3		100.2849
			3	100.2849
			3	100.2849
14/05/2025	17:13:29.700	32		100.2551
			32	100.2551
			32	100.2551
14/05/2025	17:13:29.299	20		100.2849
			20	100.2849
			20	100.2849
14/05/2025	17:13:01.225	1		100.2051
			1	100.2051
			1	100.2051
14/05/2025	17:12:38.574	1		100.2399
			1	100.2399
			1	100.2399
14/05/2025	17:12:24.091	1		100.2101
			1	100.2101
			1	100.2101
14/05/2025	17:12:10.609	1		100.1849
			1	100.1849
			1	100.1849
14/05/2025	17:11:51.999	5		100.1699
			5	100.1699
			5	100.1699
14/05/2025	17:11:51.891	2		100.1699
			2	100.1699
			2	100.1699
14/05/2025	17:11:19.775	1		100.2349
			1	100.2349
			1	100.2349
14/05/2025	17:11:13.031	5		100.2349
			5	100.2349
			5	100.2349
14/05/2025	17:11:08.501	50		100.2349
			50	100.2349
			50	100.2349
14/05/2025	17:11:07.905	4		100.2151
			4	100.2151
			4	100.2151
14/05/2025	17:10:48.055	8		100.2499
			8	100.2499
			8	100.2499
14/05/2025	17:10:29.370	1		100.2199
			1	100.2199
			1	100.2199
14/05/2025	17:10:26.512	1		100.2199
			1	100.2199
			1	100.2199
14/05/2025	17:10:24.297	6		100.2099
			6	100.2099
			6	100.2099
14/05/2025	17:09:07.304	1		100.1599
			1	100.1599
			1	100.1599
14/05/2025	17:09:05.394	20		100.1599
			20	100.1599
			20	100.1599
14/05/2025	17:08:54.627	2		100.1399
			2	100.1399
			2	100.1399
14/05/2025	17:08:50.901	2		100.1249
			2	100.1249
			2	100.1249
14/05/2025	17:08:33.088	2		100.1149
			2	100.1149
			2	100.1149
14/05/2025	17:08:19.105	1		100.1199
			1	100.1199
			1	100.1199
14/05/2025	17:08:04.512	5		100.1049
			5	100.1049
			5	100.1049
14/05/2025	17:07:28.866	3		100.0451
			3	100.0451
			3	100.0451
14/05/2025	17:07:24.438	2		100.0499
			2	100.0499
			2	100.0499
14/05/2025	17:07:14.977	1		100.0499
			1	100.0499
			1	100.0499
14/05/2025	17:06:58.169	1		100.0599
			1	100.0599
			1	100.0599
14/05/2025	17:05:59.402	1		100.1149
			1	100.1149
			1	100.1149
14/05/2025	17:05:14.106	1		100.1099
			1	100.1099
			1	100.1099
14/05/2025	17:04:37.673	1		100.1349
			1	100.1349
			1	100.1349
14/05/2025	17:04:03.663	3		100.1949
			3	100.1949
			3	100.1949
14/05/2025	17:03:50.178	4		100.1901
			4	100.1901
			4	100.1901
14/05/2025	17:03:47.668	4		100.1951
			4	100.1951
			4	100.1951
14/05/2025	17:03:26.229	2		100.2099
			2	100.2099
			2	100.2099
14/05/2025	17:03:11.539	1		100.2149
			1	100.2149
			1	100.2149
14/05/2025	17:03:04.295	1		100.2349
			1	100.2349
			1	100.2349
14/05/2025	17:02:00.000	2		100.2449
			2	100.2449
			2	100.2449
14/05/2025	17:01:45.915	38		100.2449
			38	100.2449
			38	100.2449
14/05/2025	17:01:45.815	1		100.2449
			1	100.2449
			1	100.2449
14/05/2025	17:01:33.031	1		100.2549
			1	100.2549
			1	100.2549
14/05/2025	17:00:49.672	1		100.2649
			1	100.2649
			1	100.2649
14/05/2025	17:00:35.773	5		100.2651
			5	100.2651
			5	100.2651
14/05/2025	17:00:26.625	319		100.3099
			319	100.3099
			319	100.3099
14/05/2025	17:00:15.751	3		100.3199
			3	100.3199
			3	100.3199
14/05/2025	16:59:56.342	1		100.2901
			1	100.2901
			1	100.2901
14/05/2025	16:59:25.953	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:59:25.151	3		100.2801
			3	100.2801
			3	100.2801
14/05/2025	16:58:41.678	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:58:26.269	2		100.2949
			2	100.2949
			2	100.2949
14/05/2025	16:58:04.626	1		100.2899
			1	100.2899
			1	100.2899
14/05/2025	16:57:28.593	1		100.2949
			1	100.2949
			1	100.2949
14/05/2025	16:57:12.590	2		100.3049
			2	100.3049
			2	100.3049
14/05/2025	16:57:11.984	3		100.2801
			3	100.2801
			3	100.2801
14/05/2025	16:56:51.245	1		100.3099
			1	100.3099
			1	100.3099
14/05/2025	16:56:48.430	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:55:38.383	1		100.2999
			1	100.2999
			1	100.2999
14/05/2025	16:55:23.792	1		100.3099
			1	100.3099
			1	100.3099
14/05/2025	16:55:06.279	3		100.3051
			3	100.3051
			3	100.3051
14/05/2025	16:54:50.982	1		100.3199
			1	100.3199
			1	100.3199
14/05/2025	16:54:48.363	1		100.2851
			1	100.2851
			1	100.2851
14/05/2025	16:54:45.053	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:54:39.816	399		100.3249
			399	100.3249
			399	100.3249
14/05/2025	16:54:36.796	1		100.2951
			1	100.2951
			1	100.2951
14/05/2025	16:54:21.725	2		100.3299
			2	100.3299
			2	100.3299
14/05/2025	16:53:39.488	3		100.3199
			3	100.3199
			3	100.3199
14/05/2025	16:53:08.831	1		100.3149
			1	100.3149
			1	100.3149
14/05/2025	16:52:55.347	1		100.2849
			1	100.2849
			1	100.2849
14/05/2025	16:52:46.516	15		100.2551
			15	100.2551
			15	100.2551
14/05/2025	16:52:24.957	5		100.2949
			5	100.2949
			5	100.2949
14/05/2025	16:52:18.619	50		100.2849
			50	100.2849
			50	100.2849
14/05/2025	16:51:58.687	3		100.2899
			3	100.2899
			3	100.2899
14/05/2025	16:51:10.066	1		100.2799
			1	100.2799
			1	100.2799
14/05/2025	16:50:50.848	3		100.2501
			3	100.2501
			3	100.2501
14/05/2025	16:50:49.740	1		100.2749
			1	100.2749
			1	100.2749
14/05/2025	16:50:41.990	2		100.2639
			2	100.2639
			2	100.2639
14/05/2025	16:49:58.813	2		100.2049
			2	100.2049
			2	100.2049
14/05/2025	16:49:53.785	1		100.1949
			1	100.1949
			1	100.1949
14/05/2025	16:48:35.403	5		100.1401
			5	100.1401
			5	100.1401
14/05/2025	16:48:34.195	1		100.1699
			1	100.1699
			1	100.1699
14/05/2025	16:47:58.457	1		100.1749
			1	100.1749
			1	100.1749
14/05/2025	16:47:50.200	8		100.1749
			8	100.1749
			8	100.1749
14/05/2025	16:47:42.552	2		100.1899
			2	100.1899
			2	100.1899
14/05/2025	16:47:23.934	2		100.1651
			2	100.1651
			2	100.1651
14/05/2025	16:47:16.388	10		100.1799
			10	100.1799
			10	100.1799
14/05/2025	16:46:41.861	1		100.1649
			1	100.1649
			1	100.1649
14/05/2025	16:46:34.014	20		100.1699
			20	100.1699
			20	100.1699
14/05/2025	16:46:33.404	9		100.1699
			9	100.1699
			9	100.1699
14/05/2025	16:45:45.811	2		100.2099
			2	100.2099
			2	100.2099
14/05/2025	16:45:44.304	1		100.2199
			1	100.2199
			1	100.2199
14/05/2025	16:45:24.676	7		100.2099
			7	100.2099
			7	100.2099
14/05/2025	16:44:43.828	1		100.2249
			1	100.2249
			1	100.2249
14/05/2025	16:43:45.454	1		100.2299
			1	100.2299
			1	100.2299
14/05/2025	16:43:34.183	8		100.2101
			8	100.2101
			8	100.2101
14/05/2025	16:43:10.021	3		100.2351
			3	100.2351
			3	100.2351
14/05/2025	16:42:42.037	1		100.2249
			1	100.2249
			1	100.2249
14/05/2025	16:42:37.408	1		100.2249
			1	100.2249
			1	100.2249
14/05/2025	16:42:35.596	10		100.2349
			10	100.2349
			10	100.2349
14/05/2025	16:41:25.439	1		100.2699
			1	100.2699
			1	100.2699
14/05/2025	16:41:11.955	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:41:07.025	5		100.3149
			5	100.3149
			5	100.3149
14/05/2025	16:40:51.129	1		100.3249
			1	100.3249
			1	100.3249
14/05/2025	16:39:53.663	1		100.3199
			1	100.3199
			1	100.3199
14/05/2025	16:39:35.651	1		100.3249
			1	100.3249
			1	100.3249
14/05/2025	16:39:29.303	10		100.3299
			10	100.3299
			10	100.3299
14/05/2025	16:38:49.957	1		100.3149
			1	100.3149
			1	100.3149
14/05/2025	16:38:38.487	4		100.3051
			4	100.3051
			4	100.3051
14/05/2025	16:38:21.473	1		100.3249
			1	100.3249
			1	100.3249
14/05/2025	16:38:10.590	1		100.3399
			1	100.3399
			1	100.3399
14/05/2025	16:38:08.172	5		100.3499
			5	100.3499
			5	100.3499
14/05/2025	16:37:55.989	1		100.3499
			1	100.3499
			1	100.3499
14/05/2025	16:36:46.531	2		100.3299
			2	100.3299
			2	100.3299
14/05/2025	16:36:03.167	5		100.3299
			5	100.3299
			5	100.3299
14/05/2025	16:35:46.367	1		100.3349
			1	100.3349
			1	100.3349
14/05/2025	16:35:45.058	4		100.3449
			4	100.3449
			4	100.3449
14/05/2025	16:35:36.708	2		100.3449
			2	100.3449
			2	100.3449
14/05/2025	16:35:15.372	2		100.2899
			2	100.2899
			2	100.2899
14/05/2025	16:35:09.530	1		100.2849
			1	100.2849
			1	100.2849
14/05/2025	16:34:47.075	4		100.2901
			4	100.2901
			4	100.2901
14/05/2025	16:34:25.541	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:34:16.787	1		100.2999
			1	100.2999
			1	100.2999
14/05/2025	16:33:49.219	80		100.3699
			80	100.3699
			80	100.3699
14/05/2025	16:33:21.951	1		100.3501
			1	100.3501
			1	100.3501
14/05/2025	16:33:18.126	1		100.3999
			1	100.3999
			1	100.3999
14/05/2025	16:33:17.119	1		100.3999
			1	100.3999
			1	100.3999
14/05/2025	16:33:01.528	1		100.3799
			1	100.3799
			1	100.3799
14/05/2025	16:32:36.179	1		100.3699
			1	100.3699
			1	100.3699
14/05/2025	16:31:50.492	2		100.3449
			2	100.3449
			2	100.3449
14/05/2025	16:31:39.459	26		100.3149
			26	100.3149
			26	100.3149
14/05/2025	16:30:31.590	1		100.2899
			1	100.2899
			1	100.2899
14/05/2025	16:29:43.483	3		100.2701
			3	100.2701
			3	100.2701
14/05/2025	16:29:07.464	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:28:57.001	2		100.3099
			2	100.3099
			2	100.3099
14/05/2025	16:28:53.782	2		100.2999
			2	100.2999
			2	100.2999
14/05/2025	16:28:41.307	5		100.3149
			5	100.3149
			5	100.3149
14/05/2025	16:28:20.677	2		100.2251
			2	100.2251
			2	100.2251
14/05/2025	16:27:39.408	2		100.2899
			2	100.2899
			2	100.2899
14/05/2025	16:27:11.528	1		100.3049
			1	100.3049
			1	100.3049
14/05/2025	16:26:24.978	1		100.3349
			1	100.3349
			1	100.3349
14/05/2025	16:26:04.619	1		100.3449
			1	100.3449
			1	100.3449
14/05/2025	16:25:03.621	50		100.3349
			50	100.3349
			50	100.3349
14/05/2025	16:24:42.886	1		100.3549
			1	100.3549
			1	100.3549
14/05/2025	16:24:10.370	2		100.3649
			2	100.3649
			2	100.3649
14/05/2025	16:23:57.775	2		100.3149
			2	100.3149
			2	100.3149
14/05/2025	16:23:56.678	3		100.2801
			3	100.2801
			3	100.2801
14/05/2025	16:23:53.143	6		100.3199
			6	100.3199
			6	100.3199
14/05/2025	16:23:35.031	3		100.3399
			3	100.3399
			3	100.3399
14/05/2025	16:23:19.537	1		100.3549
			1	100.3549
			1	100.3549
14/05/2025	16:23:04.647	1		100.3499
			1	100.3499
			1	100.3499
14/05/2025	16:22:18.047	25		100.2301
			25	100.2301
			25	100.2301
14/05/2025	16:22:03.652	1		100.2049
			1	100.2049
			1	100.2049
14/05/2025	16:21:38.691	1		100.1949
			1	100.1949
			1	100.1949
14/05/2025	16:21:01.454	1		100.2299
			1	100.2299
			1	100.2299
14/05/2025	16:20:49.474	1		100.2299
			1	100.2299
			1	100.2299
14/05/2025	16:19:43.828	5		100.2349
			5	100.2349
			5	100.2349
14/05/2025	16:19:33.164	3		100.1901
			3	100.1901
			3	100.1901
14/05/2025	16:19:12.422	9		100.2299
			9	100.2299
			9	100.2299
14/05/2025	16:18:50.892	3		100.2401
			3	100.2401
			3	100.2401
14/05/2025	16:18:43.446	1		100.2351
			1	100.2351
			1	100.2351
14/05/2025	16:18:03.176	1		100.2299
			1	100.2299
			1	100.2299
14/05/2025	16:17:51.704	100		100.2049
			100	100.2049
			100	100.2049
14/05/2025	16:17:29.575	3		100.2299
			3	100.2299
			3	100.2299
14/05/2025	16:17:25.952	10		100.2149
			10	100.2149
			10	100.2149
14/05/2025	16:17:07.830	1		100.1651
			1	100.1651
			1	100.1651
14/05/2025	16:17:07.322	1		100.1949
			1	100.1949
			1	100.1949
14/05/2025	16:16:46.287	74		100.1401
			74	100.1401
			74	100.1401
14/05/2025	16:16:20.529	3		100.1001
			3	100.1001
			3	100.1001
14/05/2025	16:15:40.578	5		100.1299
			5	100.1299
			5	100.1299
14/05/2025	16:15:40.181	1		100.1299
			1	100.1299
			1	100.1299
14/05/2025	16:15:08.187	1		100.1399
			1	100.1399
			1	100.1399
14/05/2025	16:13:49.708	3		100.2499
			3	100.2499
			3	100.2499
14/05/2025	16:13:44.082	2		100.2599
			2	100.2599
			2	100.2599
14/05/2025	16:13:07.136	1		100.2199
			1	100.2199
			1	100.2199
14/05/2025	16:12:51.440	2		100.1799
			2	100.1799
			2	100.1799
14/05/2025	16:12:40.882	1		100.1649
			1	100.1649
			1	100.1649
14/05/2025	16:12:26.086	2		100.1599
			2	100.1599
			2	100.1599
14/05/2025	16:11:58.627	5		100.0949
			5	100.0949
			5	100.0949
14/05/2025	16:11:58.226	8		100.0701
			8	100.0701
			8	100.0701
14/05/2025	16:11:54.096	3		100.0801
			3	100.0801
			3	100.0801
14/05/2025	16:11:42.125	1		100.1249
			1	100.1249
			1	100.1249
14/05/2025	16:11:14.051	2		100.1449
			2	100.1449
			2	100.1449
14/05/2025	16:11:08.415	1		100.1399
			1	100.1399
			1	100.1399
14/05/2025	16:11:02.978	5		100.1749
			5	100.1749
			5	100.1749
14/05/2025	16:11:02.600	281		100.1451
			281	100.1451
			281	100.1451
14/05/2025	16:10:24.447	1		100.1549
			1	100.1549
			1	100.1549
14/05/2025	16:09:21.732	3		100.2951
			3	100.2951
			3	100.2951
14/05/2025	16:08:49.230	1		100.3099
			1	100.3099
			1	100.3099
14/05/2025	16:08:35.142	10		100.3199
			10	100.3199
			10	100.3199
14/05/2025	16:08:14.313	1		100.2499
			1	100.2499
			1	100.2499
14/05/2025	16:07:59.624	10		100.2201
			10	100.2201
			10	100.2201
14/05/2025	16:07:50.572	3		100.2199
			3	100.2199
			3	100.2199
14/05/2025	16:07:36.883	4		100.2249
			4	100.2249
			4	100.2249
14/05/2025	16:06:41.443	2		100.1899
			2	100.1899
			2	100.1899
14/05/2025	16:05:50.724	2		100.2599
			2	100.2599
			2	100.2599
14/05/2025	16:05:41.268	1		100.2799
			1	100.2799
			1	100.2799
14/05/2025	16:04:58.506	1		100.2999
			1	100.2999
			1	100.2999
14/05/2025	16:04:53.779	10		100.2999
			10	100.2999
			10	100.2999
14/05/2025	16:04:51.260	2		100.2999
			2	100.2999
			2	100.2999
14/05/2025	16:04:44.013	1		100.2949
			1	100.2949
			1	100.2949
14/05/2025	16:03:40.307	20		100.2449
			20	100.2449
			20	100.2449
14/05/2025	16:03:38.294	3		100.2101
			3	100.2101
			3	100.2101
14/05/2025	16:03:33.567	1		100.2349
			1	100.2349
			1	100.2349
14/05/2025	16:02:22.122	5		100.2549
			5	100.2549
			5	100.2549
14/05/2025	16:02:12.859	1		100.2549
			1	100.2549
			1	100.2549
14/05/2025	16:00:24.871	1		100.1949
			1	100.1949
			1	100.1949
14/05/2025	16:00:05.953	5		100.2449
			5	100.2449
			5	100.2449
14/05/2025	16:00:00.632	38		100.2649
			38	100.2649
			38	100.2649
14/05/2025	15:59:44.625	1		100.1899
			1	100.1899
			1	100.1899
14/05/2025	15:59:29.029	4		100.1649
			4	100.1649
			4	100.1649
14/05/2025	15:59:10.110	1		100.1351
			1	100.1351
			1	100.1351
14/05/2025	15:58:57.033	1		100.1601
			1	100.1601
			1	100.1601
14/05/2025	15:57:51.735	1		100.1149
			1	100.1149
			1	100.1149
14/05/2025	15:57:12.579	1		100.1049
			1	100.1049
			1	100.1049
14/05/2025	15:57:12.279	1		100.0851
			1	100.0851
			1	100.0851
14/05/2025	15:56:46.615	1		100.0599
			1	100.0599
			1	100.0599
14/05/2025	15:56:08.581	1		100.0099
			1	100.0099
			1	100.0099
14/05/2025	15:56:07.179	1		100.0199
			1	100.0199
			1	100.0199
14/05/2025	15:55:59.016	3		100.0001
			3	100.0001
			3	100.0001
14/05/2025	15:55:57.108	1		100.0001
			1	100.0001
			1	100.0001
14/05/2025	15:55:46.441	2		100.0299
			2	100.0299
			2	100.0299
14/05/2025	15:54:26.634	1		99.9779
			1	99.9779
			1	99.9779
14/05/2025	15:54:25.829	2		99.9779
			2	99.9779
			2	99.9779
14/05/2025	15:54:20.999	1		99.9799
			1	99.9799
			1	99.9799
14/05/2025	15:53:53.328	13		99.9939
			13	99.9939
			13	99.9939
14/05/2025	15:53:37.528	74		100.0399
			74	100.0399
			74	100.0399
14/05/2025	15:53:14.077	1		100.0499
			1	100.0499
			1	100.0499
14/05/2025	15:52:55.466	3		100.0401
			3	100.0401
			3	100.0401
14/05/2025	15:52:51.651	1		100.0749
			1	100.0749
			1	100.0749
14/05/2025	15:52:41.890	36		100.0949
			36	100.0949
			36	100.0949
14/05/2025	15:52:41.582	1		100.0701
			1	100.0701
			1	100.0701
14/05/2025	15:52:33.117	15		100.0699
			15	100.0699
			15	100.0699
14/05/2025	15:52:21.346	1		100.1199
			1	100.1199
			1	100.1199
14/05/2025	15:52:13.691	80		100.1049
			80	100.1049
			80	100.1049
14/05/2025	15:52:04.435	2		100.0901
			2	100.0901
			2	100.0901
14/05/2025	15:51:00.840	1		99.9619
			1	99.9619
			1	99.9619
14/05/2025	15:50:55.806	1		99.9859
			1	99.9859
			1	99.9859
14/05/2025	15:50:35.574	15		99.9759
			15	99.9759
			15	99.9759
14/05/2025	15:50:35.178	4		99.9759
			4	99.9759
			4	99.9759
14/05/2025	15:50:29.736	3		99.9599
			3	99.9599
			3	99.9599
14/05/2025	15:50:14.440	6		99.9441
			6	99.9441
			6	99.9441
14/05/2025	15:49:53.011	1		100.0399
			1	100.0399
			1	100.0399
14/05/2025	15:49:50.193	4		100.0001
			4	100.0001
			4	100.0001
14/05/2025	15:49:42.751	2		100.0249
			2	100.0249
			2	100.0249
14/05/2025	15:49:35.503	2		100.0149
			2	100.0149
			2	100.0149
14/05/2025	15:49:25.438	3		99.9639
			3	99.9639
			3	99.9639
14/05/2025	15:49:18.804	41		99.9659
			41	99.9659
			41	99.9659
14/05/2025	15:49:13.369	3		99.9281
			3	99.9281
			3	99.9281
14/05/2025	15:49:01.200	3		99.9939
			3	99.9939
			3	99.9939
14/05/2025	15:48:23.246	1		99.9919
			1	99.9919
			1	99.9919
14/05/2025	15:48:22.242	5		99.9919
			5	99.9919
			5	99.9919
14/05/2025	15:48:17.855	5		100.00
			5	100.00
			5	100.00
14/05/2025	15:47:56.976	3		100.0399
			3	100.0399
			3	100.0399
14/05/2025	15:47:56.776	3		100.0151
			3	100.0151
			3	100.0151
14/05/2025	15:47:44.199	1		100.0399
			1	100.0399
			1	100.0399
14/05/2025	15:47:22.156	3		100.0304
			3	100.0304
			3	100.0304
14/05/2025	15:47:10.588	1		100.0899
			1	100.0899
			1	100.0899
14/05/2025	15:47:07.264	1		100.0799
			1	100.0799
			1	100.0799
14/05/2025	15:46:27.010	1		100.0799
			1	100.0799
			1	100.0799
14/05/2025	15:46:18.355	20		100.1099
			20	100.1099
			20	100.1099
14/05/2025	15:46:15.138	1		100.1099
			1	100.1099
			1	100.1099
14/05/2025	15:45:58.632	1		100.1299
			1	100.1299
			1	100.1299
14/05/2025	15:45:36.699	1		100.1399
			1	100.1399
			1	100.1399
14/05/2025	15:45:24.521	3		100.1399
			3	100.1399
			3	100.1399
14/05/2025	15:45:20.595	100		100.1251
			100	100.1251
			100	100.1251
14/05/2025	15:45:02.578	2		100.1899
			2	100.1899
			2	100.1899
14/05/2025	15:44:58.054	3		100.1849
			3	100.1849
			3	100.1849
14/05/2025	15:44:57.856	4		100.1849
			4	100.1849
			4	100.1849
14/05/2025	15:44:45.977	3		100.2099
			3	100.2099
			3	100.2099
14/05/2025	15:44:36.419	1		100.2099
			1	100.2099
			1	100.2099
14/05/2025	15:44:30.986	3		100.2149
			3	100.2149
			3	100.2149
14/05/2025	15:42:34.543	4		100.2451
			4	100.2451
			4	100.2451
14/05/2025	15:42:10.668	3		100.2349
			3	100.2349
			3	100.2349
14/05/2025	15:41:53.658	1		100.2549
			1	100.2549
			1	100.2549
14/05/2025	15:41:49.730	30		100.2299
			30	100.2299
			30	100.2299
14/05/2025	15:41:10.260	1		100.2799
			1	100.2799
			1	100.2799
14/05/2025	15:40:59.394	1		100.2799
			1	100.2799
			1	100.2799
14/05/2025	15:40:55.668	10		100.2301
			10	100.2301
			10	100.2301
14/05/2025	15:40:41.580	3		100.2401
			3	100.2401
			3	100.2401
14/05/2025	15:40:40.275	1		100.2599
			1	100.2599
			1	100.2599
14/05/2025	15:40:08.580	2		100.2899
			2	100.2899
			2	100.2899
14/05/2025	15:40:06.760	1		100.2899
			1	100.2899
			1	100.2899
14/05/2025	15:40:01.228	10		100.2849
			10	100.2849
			10	100.2849
14/05/2025	15:39:02.453	2		100.3199
			2	100.3199
			2	100.3199
14/05/2025	15:38:31.257	1		100.3149
			1	100.3149
			1	100.3149
14/05/2025	15:38:09.021	3		100.3251
			3	100.3251
			3	100.3251
14/05/2025	15:38:05.203	3		100.3649
			3	100.3649
			3	100.3649
14/05/2025	15:37:57.544	40		100.3849
			40	100.3849
			40	100.3849
14/05/2025	15:37:39.998	50		100.3849
			50	100.3849
			50	100.3849
14/05/2025	15:37:37.208	5		100.3899
			5	100.3899
			5	100.3899
14/05/2025	15:37:31.479	10		100.36
			10	100.36
			10	100.36
14/05/2025	15:37:19.990	2		100.4049
			2	100.4049
			2	100.4049

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: 100.3075 / Ask: 100.4683
Volume: 26 213
+0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:33:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice