Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3683

3432

105.6042

Date	Time	Volume	Order Volume	Price
13/08/2025	20:06:48.849	22		105.6042
			22	105.6042
			22	105.6042
13/08/2025	20:06:27.219	5		105.6069
			5	105.6069
			5	105.6069
13/08/2025	20:06:20.377	1		105.492
			1	105.492
			1	105.492
13/08/2025	20:04:50.466	2		105.6357
			2	105.6357
			2	105.6357
13/08/2025	20:04:38.083	3		105.6267
			3	105.6267
			3	105.6267
13/08/2025	20:03:18.504	3		105.6149
			3	105.6149
			3	105.6149
13/08/2025	20:03:16.395	1		105.6063
			1	105.6063
			1	105.6063
13/08/2025	20:03:00.006	1		105.4883
			1	105.4883
			1	105.4883
13/08/2025	20:02:43.510	1		105.6068
			1	105.6068
			1	105.6068
13/08/2025	20:02:31.235	4		105.5897
			4	105.5897
			4	105.5897
13/08/2025	20:01:37.641	5		105.581
			5	105.581
			5	105.581
13/08/2025	20:01:37.511	2		105.581
			2	105.581
			2	105.581
13/08/2025	19:59:57.194	4		105.4586
			4	105.4586
			4	105.4586
13/08/2025	19:59:37.541	38		105.5843
			38	105.5843
			38	105.5843
13/08/2025	19:59:17.337	6		105.4658
			6	105.4658
			6	105.4658
13/08/2025	19:57:38.618	10		105.46
			10	105.46
			10	105.46
13/08/2025	19:56:58.165	3		105.5342
			3	105.5342
			3	105.5342
13/08/2025	19:55:18.037	5		105.3806
			5	105.3806
			5	105.3806
13/08/2025	19:54:52.171	1		105.5088
			1	105.5088
			1	105.5088
13/08/2025	19:54:09.312	11		105.5012
			11	105.5012
			11	105.5012
13/08/2025	19:53:48.390	3		105.3757
			3	105.3757
			3	105.3757
13/08/2025	19:53:39.224	1		105.5039
			1	105.5039
			1	105.5039
13/08/2025	19:53:28.371	3		105.5003
			3	105.5003
			3	105.5003
13/08/2025	19:53:02.707	1		105.4787
			1	105.4787
			1	105.4787
13/08/2025	19:53:01.804	1		105.4782
			1	105.4782
			1	105.4782
13/08/2025	19:52:41.495	1		105.4656
			1	105.4656
			1	105.4656
13/08/2025	19:52:31.633	2		105.4723
			2	105.4723
			2	105.4723
13/08/2025	19:52:28.314	1		105.4723
			1	105.4723
			1	105.4723
13/08/2025	19:52:24.785	1		105.4764
			1	105.4764
			1	105.4764
13/08/2025	19:52:24.686	25		105.3604
			25	105.3604
			25	105.3604
13/08/2025	19:51:58.536	1		105.4809
			1	105.4809
			1	105.4809
13/08/2025	19:51:52.498	3		105.4741
			3	105.4741
			3	105.4741
13/08/2025	19:51:00.797	2		105.4646
			2	105.4646
			2	105.4646
13/08/2025	19:50:51.950	3		105.4642
			3	105.4642
			3	105.4642
13/08/2025	19:50:19.248	3		105.3495
			3	105.3495
			3	105.3495
13/08/2025	19:50:17.236	4		105.3495
			4	105.3495
			4	105.3495
13/08/2025	19:50:11.006	1		105.4556
			1	105.4556
			1	105.4556
13/08/2025	19:49:43.525	2		105.4664
			2	105.4664
			2	105.4664
13/08/2025	19:48:56.436	2		105.4416
			2	105.4416
			2	105.4416
13/08/2025	19:48:49.400	2		105.4393
			2	105.4393
			2	105.4393
13/08/2025	19:48:47.289	1		105.4411
			1	105.4411
			1	105.4411
13/08/2025	19:47:41.392	12		105.2967
			12	105.2967
			12	105.2967
13/08/2025	19:47:29.323	2		105.4136
			2	105.4136
			2	105.4136
13/08/2025	19:47:27.408	21		105.4185
			21	105.4185
			21	105.4185
13/08/2025	19:46:45.966	1		105.4312
			1	105.4312
			1	105.4312
13/08/2025	19:46:19.505	3		105.2994
			3	105.2994
			3	105.2994
13/08/2025	19:46:00.682	1		105.4335
			1	105.4335
			1	105.4335
13/08/2025	19:45:38.941	1		105.4261
			1	105.4261
			1	105.4261
13/08/2025	19:43:32.853	5		105.3093
			5	105.3093
			5	105.3093
13/08/2025	19:42:04.004	19		105.4434
			19	105.4434
			19	105.4434
13/08/2025	19:41:39.954	1		105.4434
			1	105.4434
			1	105.4434
13/08/2025	19:40:24.466	1		105.4425
			1	105.4425
			1	105.4425
13/08/2025	19:40:13.097	1		105.4389
			1	105.4389
			1	105.4389
13/08/2025	19:40:04.451	8		105.3169
			8	105.3169
			8	105.3169
13/08/2025	19:39:41.908	8		105.3214
			8	105.3214
			8	105.3214
13/08/2025	19:39:41.307	1		105.4393
			1	105.4393
			1	105.4393
13/08/2025	19:39:07.089	4		105.325
			4	105.325
			4	105.325
13/08/2025	19:38:40.722	1		105.4469
			1	105.4469
			1	105.4469
13/08/2025	19:38:30.254	9		105.3146
			9	105.3146
			9	105.3146
13/08/2025	19:37:57.243	7		105.3385
			7	105.3385
			7	105.3385
13/08/2025	19:37:21.919	1		105.4379
			1	105.4379
			1	105.4379
13/08/2025	19:36:52.847	6		105.3115
			6	105.3115
			6	105.3115
13/08/2025	19:36:27.699	3		105.4266
			3	105.4266
			3	105.4266
13/08/2025	19:35:57.396	2		105.3047
			2	105.3047
			2	105.3047
13/08/2025	19:35:07.690	2		105.4388
			2	105.4388
			2	105.4388
13/08/2025	19:34:00.954	19		105.4542
			19	105.4542
			19	105.4542
13/08/2025	19:33:15.689	6		105.4867
			6	105.4867
			6	105.4867
13/08/2025	19:32:38.058	2		105.4908
			2	105.4908
			2	105.4908
13/08/2025	19:32:15.018	1		105.4985
			1	105.4985
			1	105.4985
13/08/2025	19:31:04.278	1		105.5415
			1	105.5415
			1	105.5415
13/08/2025	19:31:00.662	2		105.424
			2	105.424
			2	105.424
13/08/2025	19:30:19.316	4		105.49
			4	105.49
			4	105.49
13/08/2025	19:29:57.179	1		105.5492
			1	105.5492
			1	105.5492
13/08/2025	19:29:52.344	8		105.5389
			8	105.5389
			8	105.5389
13/08/2025	19:29:51.140	3		105.5353
			3	105.5353
			3	105.5353
13/08/2025	19:29:46.413	1		105.5434
			1	105.5434
			1	105.5434
13/08/2025	19:28:56.519	2		105.5335
			2	105.5335
			2	105.5335
13/08/2025	19:28:04.296	5		105.5393
			5	105.5393
			5	105.5393
13/08/2025	19:26:25.001	1		105.5131
			1	105.5131
			1	105.5131
13/08/2025	19:24:21.612	1		105.4986
			1	105.4986
			1	105.4986
13/08/2025	19:23:46.285	3		105.5018
			3	105.5018
			3	105.5018
13/08/2025	19:23:43.969	1		105.5018
			1	105.5018
			1	105.5018
13/08/2025	19:23:36.725	1		105.3853
			1	105.3853
			1	105.3853
13/08/2025	19:23:03.199	1		105.5108
			1	105.5108
			1	105.5108
13/08/2025	19:22:56.660	72		105.402
			72	105.402
			72	105.402
13/08/2025	19:20:21.258	4		105.3883
			4	105.3883
			4	105.3883
13/08/2025	19:20:08.377	16		105.4926
			16	105.4926
			16	105.4926
13/08/2025	19:19:57.427	1		105.489
			1	105.489
			1	105.489
13/08/2025	19:19:57.306	4		105.489
			4	105.489
			4	105.489
13/08/2025	19:19:55.993	1		105.489
			1	105.489
			1	105.489
13/08/2025	19:19:53.386	3		105.489
			3	105.489
			3	105.489
13/08/2025	19:19:11.815	1		105.4614
			1	105.4614
			1	105.4614
13/08/2025	19:18:48.371	1		105.4596
			1	105.4596
			1	105.4596
13/08/2025	19:18:35.144	38		105.4691
			38	105.4691
			38	105.4691
13/08/2025	19:18:12.763	2		105.3277
			2	105.3277
			2	105.3277
13/08/2025	19:18:01.702	1		105.4456
			1	105.4456
			1	105.4456
13/08/2025	19:16:49.252	3		105.3101
			3	105.3101
			3	105.3101
13/08/2025	19:16:38.493	3		105.3046
			3	105.3046
			3	105.3046
13/08/2025	19:16:18.561	2		105.4329
			2	105.4329
			2	105.4329
13/08/2025	19:15:24.612	34		105.4379
			34	105.4379
			34	105.4379
13/08/2025	19:14:32.279	5		105.4144
			5	105.4144
			5	105.4144
13/08/2025	19:12:43.791	1		105.4077
			1	105.4077
			1	105.4077
13/08/2025	19:11:49.552	1		105.4041
			1	105.4041
			1	105.4041
13/08/2025	19:11:21.892	1		105.409
			1	105.409
			1	105.409
13/08/2025	19:10:53.024	1		105.4126
			1	105.4126
			1	105.4126
13/08/2025	19:10:49.192	4		105.3021
			4	105.3021
			4	105.3021
13/08/2025	19:10:34.103	3		105.418
			3	105.418
			3	105.418
13/08/2025	19:10:24.948	1		105.4185
			1	105.4185
			1	105.4185
13/08/2025	19:10:18.008	2		105.4153
			2	105.4153
			2	105.4153
13/08/2025	19:09:42.805	1		105.4248
			1	105.4248
			1	105.4248
13/08/2025	19:09:38.678	1		105.4212
			1	105.4212
			1	105.4212
13/08/2025	19:09:25.221	1		105.4371
			1	105.4371
			1	105.4371
13/08/2025	19:07:55.864	1		105.4538
			1	105.4538
			1	105.4538
13/08/2025	19:07:05.236	6		105.4822
			6	105.4822
			6	105.4822
13/08/2025	19:06:57.894	1		105.4981
			1	105.4981
			1	105.4981
13/08/2025	19:06:48.340	3		105.3821
			3	105.3821
			3	105.3821
13/08/2025	19:06:21.873	1		105.4985
			1	105.4985
			1	105.4985
13/08/2025	19:06:01.456	5		105.4922
			5	105.4922
			5	105.4922
13/08/2025	19:05:39.435	7		105.3811
			7	105.3811
			7	105.3811
13/08/2025	19:04:05.865	1		105.3947
			1	105.3947
			1	105.3947
13/08/2025	19:03:45.044	1		105.5125
			1	105.5125
			1	105.5125
13/08/2025	19:03:31.964	1		105.5193
			1	105.5193
			1	105.5193
13/08/2025	19:03:04.409	1		105.4804
			1	105.4804
			1	105.4804
13/08/2025	19:02:59.482	13		105.4691
			13	105.4691
			13	105.4691
13/08/2025	19:02:49.823	3		105.3548
			3	105.3548
			3	105.3548
13/08/2025	19:02:36.743	1		105.484
			1	105.484
			1	105.484
13/08/2025	19:02:36.542	10		105.4813
			10	105.4813
			10	105.4813
13/08/2025	19:02:13.805	1		105.4885
			1	105.4885
			1	105.4885
13/08/2025	19:01:54.886	10		105.4939
			10	105.4939
			10	105.4939
13/08/2025	19:01:45.634	3		105.4926
			3	105.4926
			3	105.4926
13/08/2025	19:01:16.957	1		105.3829
			1	105.3829
			1	105.3829
13/08/2025	19:01:01.357	1		105.4862
			1	105.4862
			1	105.4862
13/08/2025	19:00:43.389	4		105.4795
			4	105.4795
			4	105.4795
13/08/2025	19:00:22.623	250		105.4619
			250	105.4619
			250	105.4619
13/08/2025	19:00:17.598	600		105.4619
			600	105.4619
			600	105.4619
13/08/2025	19:00:17.477	1		105.4619
			1	105.4619
			1	105.4619
13/08/2025	18:59:45.679	1		105.4447
			1	105.4447
			1	105.4447
13/08/2025	18:59:32.103	1		105.3359
			1	105.3359
			1	105.3359
13/08/2025	18:57:20.784	4		105.303
			4	105.303
			4	105.303
13/08/2025	18:56:58.849	3		105.4208
			3	105.4208
			3	105.4208
13/08/2025	18:56:47.181	14		105.4221
			14	105.4221
			14	105.4221
13/08/2025	18:56:31.482	1		105.4266
			1	105.4266
			1	105.4266
13/08/2025	18:55:34.422	2		105.4132
			2	105.4132
			2	105.4132
13/08/2025	18:55:34.017	1		105.4132
			1	105.4132
			1	105.4132
13/08/2025	18:54:14.201	1		105.4168
			1	105.4168
			1	105.4168
13/08/2025	18:53:38.681	13		105.2877
			13	105.2877
			13	105.2877
13/08/2025	18:53:22.074	3		105.2958
			3	105.2958
			3	105.2958
13/08/2025	18:52:49.580	1		105.423
			1	105.423
			1	105.423
13/08/2025	18:51:22.640	1		105.3906
			1	105.3906
			1	105.3906
13/08/2025	18:50:57.381	31		105.2597
			16	105.2597
			15	105.2597
			31	105.2597
13/08/2025	18:50:44.606	1		105.3784
			1	105.3784
			1	105.3784
13/08/2025	18:50:10.285	1		105.2868
			1	105.2868
			1	105.2868
13/08/2025	18:48:04.402	10		105.4209
			10	105.4209
			10	105.4209
13/08/2025	18:47:49.014	3		105.3045
			3	105.3045
			3	105.3045
13/08/2025	18:47:47.400	1		105.4245
			1	105.4245
			1	105.4245
13/08/2025	18:47:42.476	17		105.3136
			17	105.3136
			17	105.3136
13/08/2025	18:47:17.499	1		105.4267
			1	105.4267
			1	105.4267
13/08/2025	18:47:01.205	1		105.4367
			1	105.4367
			1	105.4367
13/08/2025	18:46:45.412	2		105.4272
			2	105.4272
			2	105.4272
13/08/2025	18:46:23.868	4		105.4363
			4	105.4363
			4	105.4363
13/08/2025	18:46:20.344	1		105.4281
			1	105.4281
			1	105.4281
13/08/2025	18:46:19.343	4		105.3122
			4	105.3122
			4	105.3122
13/08/2025	18:46:14.117	3		105.4231
			3	105.4231
			3	105.4231
13/08/2025	18:46:13.202	1		105.4191
			1	105.4191
			1	105.4191
13/08/2025	18:46:08.071	19		105.4065
			19	105.4065
			19	105.4065
13/08/2025	18:46:05.659	1		105.4065
			1	105.4065
			1	105.4065
13/08/2025	18:45:53.379	1		105.4065
			1	105.4065
			1	105.4065
13/08/2025	18:45:48.050	1		105.2949
			1	105.2949
			1	105.2949
13/08/2025	18:45:09.318	1		105.4276
			1	105.4276
			1	105.4276
13/08/2025	18:44:39.097	1		105.4403
			1	105.4403
			1	105.4403
13/08/2025	18:44:30.179	1		105.4494
			1	105.4494
			1	105.4494
13/08/2025	18:44:23.736	1		105.4521
			1	105.4521
			1	105.4521
13/08/2025	18:43:49.628	3		105.3356
			3	105.3356
			3	105.3356
13/08/2025	18:43:36.751	1		105.4435
			1	105.4435
			1	105.4435
13/08/2025	18:43:05.571	1		105.435
			1	105.435
			1	105.435
13/08/2025	18:42:17.973	1		105.4544
			1	105.4544
			1	105.4544
13/08/2025	18:41:41.643	13		105.3343
			13	105.3343
			13	105.3343
13/08/2025	18:41:38.624	1		105.4486
			1	105.4486
			1	105.4486
13/08/2025	18:41:34.891	1		105.4486
			1	105.4486
			1	105.4486
13/08/2025	18:40:44.278	2		105.3221
			2	105.3221
			2	105.3221
13/08/2025	18:40:30.897	2		105.4377
			2	105.4377
			2	105.4377
13/08/2025	18:40:17.720	34		105.4391
			34	105.4391
			34	105.4391
13/08/2025	18:39:31.246	7		105.3293
			7	105.3293
			7	105.3293
13/08/2025	18:39:00.238	20		105.4517
			20	105.4517
			20	105.4517
13/08/2025	18:38:13.334	2		105.3262
			2	105.3262
			2	105.3262
13/08/2025	18:37:46.875	1		105.4423
			1	105.4423
			1	105.4423
13/08/2025	18:37:34.895	79		105.3226
			79	105.3226
			79	105.3226
13/08/2025	18:36:23.837	1		105.4631
			1	105.4631
			1	105.4631
13/08/2025	18:36:19.909	3		105.3452
			3	105.3452
			3	105.3452
13/08/2025	18:35:59.787	1		105.4726
			1	105.4726
			1	105.4726
13/08/2025	18:35:57.875	3		105.4717
			3	105.4717
			3	105.4717
13/08/2025	18:34:21.293	1		105.4689
			1	105.4689
			1	105.4689
13/08/2025	18:33:52.914	7		105.3371
			7	105.3371
			7	105.3371
13/08/2025	18:33:16.202	1		105.473
			1	105.473
			1	105.473
13/08/2025	18:32:01.229	1		105.4517
			1	105.4517
			1	105.4517
13/08/2025	18:31:38.689	2		105.4409
			2	105.4409
			2	105.4409
13/08/2025	18:31:18.760	2		105.4517
			2	105.4517
			2	105.4517
13/08/2025	18:31:18.357	3		105.3384
			3	105.3384
			3	105.3384
13/08/2025	18:31:18.157	1		105.4544
			1	105.4544
			1	105.4544
13/08/2025	18:31:09.003	2		105.4504
			2	105.4504
			2	105.4504
13/08/2025	18:31:02.660	1		105.4544
			1	105.4544
			1	105.4544
13/08/2025	18:30:31.556	1		105.4612
			1	105.4612
			1	105.4612
13/08/2025	18:30:29.042	2		105.4603
			2	105.4603
			2	105.4603
13/08/2025	18:29:30.871	2		105.3396
			2	105.3396
			2	105.3396
13/08/2025	18:29:30.367	3		105.4536
			3	105.4536
			3	105.4536
13/08/2025	18:29:19.097	4		105.3425
			4	105.3425
			4	105.3425
13/08/2025	18:29:09.134	1		105.4612
			1	105.4612
			1	105.4612
13/08/2025	18:29:05.109	1		105.4676
			1	105.4676
			1	105.4676
13/08/2025	18:28:47.498	1		105.4752
			1	105.4752
			1	105.4752
13/08/2025	18:28:46.494	2		105.4752
			2	105.4752
			2	105.4752
13/08/2025	18:28:12.775	3		105.3425
			3	105.3425
			3	105.3425
13/08/2025	18:28:11.868	1		105.4604
			1	105.4604
			1	105.4604
13/08/2025	18:28:06.333	1		105.4595
			1	105.4595
			1	105.4595
13/08/2025	18:27:20.852	2		105.4739
			2	105.4739
			2	105.4739
13/08/2025	18:26:44.928	21		105.4752
			21	105.4752
			21	105.4752
13/08/2025	18:26:40.394	1		105.3691
			1	105.3691
			1	105.3691
13/08/2025	18:23:28.305	95		105.4733
			95	105.4733
			95	105.4733
13/08/2025	18:23:11.186	2		105.49
			2	105.49
			2	105.49
13/08/2025	18:23:05.550	1		105.4769
			1	105.4769
			1	105.4769
13/08/2025	18:21:49.784	2		105.3762
			2	105.3762
			2	105.3762
13/08/2025	18:21:18.984	4		105.4931
			4	105.4931
			4	105.4931
13/08/2025	18:20:19.198	4		105.3753
			4	105.3753
			4	105.3753
13/08/2025	18:20:08.529	1		105.4954
			1	105.4954
			1	105.4954
13/08/2025	18:20:08.427	2		105.4954
			2	105.4954
			2	105.4954
13/08/2025	18:19:58.165	9		105.4927
			9	105.4927
			9	105.4927
13/08/2025	18:19:28.682	2		105.5058
			2	105.5058
			2	105.5058
13/08/2025	18:19:22.146	1		105.5022
			1	105.5022
			1	105.5022
13/08/2025	18:19:16.009	1		105.5054
			1	105.5054
			1	105.5054
13/08/2025	18:19:15.000	1		105.4959
			1	105.4959
			1	105.4959
13/08/2025	18:18:43.918	40		105.3958
			40	105.3958
			40	105.3958
13/08/2025	18:18:25.505	2		105.407
			2	105.407
			2	105.407
13/08/2025	18:18:05.198	1		105.5208
			1	105.5208
			1	105.5208
13/08/2025	18:17:49.499	3		105.4188
			3	105.4188
			3	105.4188
13/08/2025	18:17:44.571	2		105.5386
			2	105.5386
			2	105.5386
13/08/2025	18:17:33.703	19		105.5431
			19	105.5431
			19	105.5431
13/08/2025	18:17:31.896	5		105.5436
			5	105.5436
			5	105.5436
13/08/2025	18:17:24.042	1		105.5579
			1	105.5579
			1	105.5579
13/08/2025	18:17:09.857	1		105.4277
			1	105.4277
			1	105.4277
13/08/2025	18:17:02.913	2		105.5286
			2	105.5286
			2	105.5286
13/08/2025	18:16:49.532	3		105.4107
			3	105.4107
			3	105.4107
13/08/2025	18:16:24.692	2		105.5305
			2	105.5305
			2	105.5305
13/08/2025	18:16:24.089	1		105.5305
			1	105.5305
			1	105.5305
13/08/2025	18:15:37.801	1		105.5282
			1	105.5282
			1	105.5282
13/08/2025	18:15:06.752	1		105.5124
			1	105.5124
			1	105.5124
13/08/2025	18:14:02.617	1		105.5228
			1	105.5228
			1	105.5228
13/08/2025	18:14:00.410	2		105.5141
			2	105.5141
			2	105.5141
13/08/2025	18:13:43.096	1		105.5287
			1	105.5287
			1	105.5287
13/08/2025	18:13:17.842	1		105.5314
			1	105.5314
			1	105.5314
13/08/2025	18:13:13.513	1		105.5314
			1	105.5314
			1	105.5314
13/08/2025	18:13:12.910	1		105.4143
			1	105.4143
			1	105.4143
13/08/2025	18:13:05.463	1		105.5314
			1	105.5314
			1	105.5314
13/08/2025	18:12:47.653	1		105.5355
			1	105.5355
			1	105.5355
13/08/2025	18:12:18.970	3		105.3792
			3	105.3792
			3	105.3792
13/08/2025	18:12:02.364	1		105.5105
			1	105.5105
			1	105.5105
13/08/2025	18:11:08.231	10		105.4938
			10	105.4938
			10	105.4938
13/08/2025	18:10:28.605	3		105.5015
			3	105.5015
			3	105.5015
13/08/2025	18:10:19.246	1		105.5069
			1	105.5069
			1	105.5069
13/08/2025	18:10:06.165	1		105.3882
			1	105.3882
			1	105.3882
13/08/2025	18:09:56.009	4		105.3941
			4	105.3941
			4	105.3941
13/08/2025	18:09:52.593	1		105.5101
			1	105.5101
			1	105.5101
13/08/2025	18:09:39.411	1		105.5058
			1	105.5058
			1	105.5058
13/08/2025	18:09:12.854	1		105.3787
			1	105.3787
			1	105.3787
13/08/2025	18:09:09.938	10		105.3801
			10	105.3801
			10	105.3801
13/08/2025	18:08:31.102	5		105.3999
			5	105.3999
			5	105.3999
13/08/2025	18:07:48.348	19		105.5232
			19	105.5232
			19	105.5232
13/08/2025	18:07:18.956	3		105.4129
			3	105.4129
			3	105.4129
13/08/2025	18:07:00.756	1		105.5395
			1	105.5395
			1	105.5395
13/08/2025	18:06:55.424	1		105.5431
			1	105.5431
			1	105.5431
13/08/2025	18:06:10.248	1		105.5155
			1	105.5155
			1	105.5155
13/08/2025	18:05:55.564	1		105.5069
			1	105.5069
			1	105.5069
13/08/2025	18:05:48.816	4		105.385
			4	105.385
			4	105.385
13/08/2025	18:05:45.997	3		105.5064
			3	105.5064
			3	105.5064
13/08/2025	18:05:36.338	2		105.5164
			2	105.5164
			2	105.5164
13/08/2025	18:05:36.236	1		105.5164
			1	105.5164
			1	105.5164
13/08/2025	18:05:33.921	1		105.515
			1	105.515
			1	105.515
13/08/2025	18:05:01.526	1		105.5237
			1	105.5237
			1	105.5237
13/08/2025	18:04:49.147	1		105.5187
			1	105.5187
			1	105.5187
13/08/2025	18:04:48.947	5		105.5187
			5	105.5187
			5	105.5187
13/08/2025	18:04:18.962	6		105.4031
			6	105.4031
			6	105.4031
13/08/2025	18:04:18.461	3		105.4031
			3	105.4031
			3	105.4031
13/08/2025	18:04:10.214	1		105.5164
			1	105.5164
			1	105.5164
13/08/2025	18:03:54.722	1		105.5191
			1	105.5191
			1	105.5191
13/08/2025	18:03:20.006	1		105.5042
			1	105.5042
			1	105.5042
13/08/2025	18:03:11.654	1		105.3633
			1	105.3633
			1	105.3633
13/08/2025	18:03:11.253	1		105.4843
			1	105.4843
			1	105.4843
13/08/2025	18:02:19.735	190		105.375
			190	105.375
			190	105.375
13/08/2025	18:02:17.123	10		105.3701
			10	105.3701
			10	105.3701
13/08/2025	18:02:15.412	1		105.4852
			1	105.4852
			1	105.4852
13/08/2025	18:01:51.476	3		105.3664
			3	105.3664
			3	105.3664
13/08/2025	18:01:49.366	1		105.4919
			1	105.4919
			1	105.4919
13/08/2025	18:01:02.477	1		105.4779
			1	105.4779
			1	105.4779
13/08/2025	18:00:34.408	2		105.473
			2	105.473
			2	105.473
13/08/2025	18:00:32.295	1		105.4603
			1	105.4603
			1	105.4603
13/08/2025	18:00:10.457	3		105.4843
			3	105.4843
			3	105.4843
13/08/2025	17:59:19.433	4		105.3416
			4	105.3416
			4	105.3416
13/08/2025	17:59:10.882	1		105.4504
			1	105.4504
			1	105.4504
13/08/2025	17:58:59.907	1		105.4658
			1	105.4658
			1	105.4658
13/08/2025	17:58:29.311	2		105.4653
			2	105.4653
			2	105.4653
13/08/2025	17:58:27.499	1		105.4617
			1	105.4617
			1	105.4617
13/08/2025	17:58:15.719	1		105.4662
			1	105.4662
			1	105.4662
13/08/2025	17:57:54.190	1		105.3366
			1	105.3366
			1	105.3366
13/08/2025	17:57:47.050	1		105.4581
			1	105.4581
			1	105.4581
13/08/2025	17:57:40.400	1		105.4725
			1	105.4725
			1	105.4725
13/08/2025	17:57:38.689	1		105.40
			1	105.40
			1	105.40
13/08/2025	17:56:40.020	25		105.3817
			25	105.3817
			25	105.3817
13/08/2025	17:56:14.840	10		105.4873
			10	105.4873
			10	105.4873
13/08/2025	17:55:38.618	1		105.4982
			1	105.4982
			1	105.4982
13/08/2025	17:55:06.890	5		105.4932
			5	105.4932
			5	105.4932
13/08/2025	17:55:06.815	1		105.4932
			1	105.4932
			1	105.4932
13/08/2025	17:54:21.537	2		105.5148
			2	105.5148
			2	105.5148
13/08/2025	17:54:04.332	2		105.5026
			2	105.5026
			2	105.5026
13/08/2025	17:54:00.510	2		105.5239
			2	105.5239
			2	105.5239
13/08/2025	17:53:50.047	3		105.4064
			3	105.4064
			3	105.4064
13/08/2025	17:53:45.512	1		105.42
			1	105.42
			1	105.42
13/08/2025	17:53:31.534	29		105.5457
			20	105.5457
			9	105.5457
			29	105.5457
13/08/2025	17:53:07.992	10		105.5502
			10	105.5502
			10	105.5502
13/08/2025	17:53:05.275	1		105.5486
			1	105.5486
			1	105.5486
13/08/2025	17:51:43.595	4		105.5552
			4	105.5552
			4	105.5552
13/08/2025	17:51:40.075	1		105.5706
			1	105.5706
			1	105.5706
13/08/2025	17:51:36.050	3		105.4593
			3	105.4593
			3	105.4593
13/08/2025	17:50:55.744	1		105.5787
			1	105.5787
			1	105.5787
13/08/2025	17:50:47.461	1		105.5773
			1	105.5773
			1	105.5773
13/08/2025	17:50:44.648	35		105.4652
			35	105.4652
			35	105.4652
13/08/2025	17:50:40.822	3		105.5985
			3	105.5985
			3	105.5985
13/08/2025	17:49:48.919	3		105.472
			3	105.472
			3	105.472
13/08/2025	17:49:37.246	6		105.5824
			6	105.5824
			6	105.5824
13/08/2025	17:48:25.426	11		105.4743
			10	105.4743
			1	105.4743
			11	105.4743
13/08/2025	17:48:18.682	1		105.5882
			1	105.5882
			1	105.5882
13/08/2025	17:46:06.992	1		105.5644
			1	105.5644
			1	105.5644
13/08/2025	17:45:42.082	47		105.5767
			47	105.5767
			47	105.5767
13/08/2025	17:45:14.563	1		105.5789
			1	105.5789
			1	105.5789
13/08/2025	17:44:57.864	1		105.5668
			1	105.5668
			1	105.5668
13/08/2025	17:44:31.607	1		105.4542
			1	105.4542
			1	105.4542

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: 105.4871 / Ask: 105.6033
Volume: 27 763
-0.03%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 20:07:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice