Vanguard S&P 500 UCITS ETF

149

127

105.3494

Date Time Volume Order Volume Price
18/08/2025 08:46:40.285 3   105.3494
      3 105.3494
      3 105.3494
18/08/2025 08:46:21.579 1   105.5025
      1 105.5025
      1 105.5025
18/08/2025 08:45:51.599 2   105.4824
      2 105.4824
      2 105.4824
18/08/2025 08:45:08.656 1   105.3511
      1 105.3511
      1 105.3511
18/08/2025 08:44:29.235 2   105.3574
      2 105.3574
      2 105.3574
18/08/2025 08:44:27.527 1   105.5234
      1 105.5234
      1 105.5234
18/08/2025 08:44:18.075 2   105.3619
      2 105.3619
      2 105.3619
18/08/2025 08:43:02.547 21   105.5498
      21 105.5498
      21 105.5498
18/08/2025 08:42:48.971 1   105.5829
      1 105.5829
      1 105.5829
18/08/2025 08:41:38.466 1   105.6101
      1 105.6101
      1 105.6101
18/08/2025 08:41:17.662 1   105.6169
      1 105.6169
      1 105.6169
18/08/2025 08:40:52.921 1   105.452
      1 105.452
      1 105.452
18/08/2025 08:40:48.291 9   105.6096
      9 105.6096
      9 105.6096
18/08/2025 08:40:40.142 3   105.4471
      3 105.4471
      3 105.4471
18/08/2025 08:40:38.129 100   105.6065
      100 105.6065
      100 105.6065
18/08/2025 08:40:36.221 6   105.6065
      6 105.6065
      6 105.6065
18/08/2025 08:39:36.867 4   105.6377
      4 105.6377
      4 105.6377
18/08/2025 08:39:24.300 1   105.6373
      1 105.6373
      1 105.6373
18/08/2025 08:39:19.072 1   105.635
      1 105.635
      1 105.635
18/08/2025 08:39:13.140 1   105.6337
      1 105.6337
      1 105.6337
18/08/2025 08:38:41.250 3   105.4761
      3 105.4761
      3 105.4761
18/08/2025 08:38:33.000 3   105.6355
      3 105.6355
      3 105.6355
18/08/2025 08:36:40.336 1   105.6368
      1 105.6368
      1 105.6368
18/08/2025 08:35:45.919 1   105.6396
      1 105.6396
      1 105.6396
18/08/2025 08:35:36.270 3   105.6405
      3 105.6405
      3 105.6405
18/08/2025 08:34:47.480 3   105.4799
      3 105.4799
      3 105.4799
18/08/2025 08:34:18.606 1   105.6292
      1 105.6292
      1 105.6292
18/08/2025 08:33:15.829 2   105.6291
      2 105.6291
      2 105.6291
18/08/2025 08:33:15.530 2   105.63
      2 105.63
      2 105.63
18/08/2025 08:33:08.484 1   105.4584
      1 105.4584
      1 105.4584
18/08/2025 08:33:00.743 1   105.6239
      1 105.6239
      1 105.6239
18/08/2025 08:32:35.587 1   105.6309
      1 105.6309
      1 105.6309
18/08/2025 08:32:04.196 1   105.6386
      1 105.6386
      1 105.6386
18/08/2025 08:31:21.743 11   105.6191
      11 105.6191
      11 105.6191
18/08/2025 08:31:10.474 3   105.4516
      3 105.4516
      1 105.4516
      2 105.4516
18/08/2025 08:30:52.562 3   105.4507
      3 105.4507
      3 105.4507
18/08/2025 08:30:44.615 1   105.6182
      1 105.6182
      1 105.6182
18/08/2025 08:30:37.075 1   105.6259
      1 105.6259
      1 105.6259
18/08/2025 08:30:00.764 5   105.4511
      5 105.4511
      5 105.4511
18/08/2025 08:29:53.226 3   105.6168
      3 105.6168
      3 105.6168
18/08/2025 08:29:22.841 1   105.6132
      1 105.6132
      1 105.6132
18/08/2025 08:29:04.426 2   105.4434
      2 105.4434
      2 105.4434
18/08/2025 08:28:51.453 3   105.6051
      3 105.6051
      3 105.6051
18/08/2025 08:28:39.486 5   105.6101
      5 105.6101
      5 105.6101
18/08/2025 08:28:07.998 180   105.4507
      180 105.4507
      180 105.4507
18/08/2025 08:26:13.628 288   105.4114
      8 105.4114
      280 105.4114
      288 105.4114
18/08/2025 08:25:42.546 1   105.6016
      1 105.6016
      1 105.6016
18/08/2025 08:25:12.171 3   105.4327
      3 105.4327
      3 105.4327
18/08/2025 08:25:00.405 1   105.5993
      1 105.5993
      1 105.5993
18/08/2025 08:24:45.216 5   105.5971
      5 105.5971
      5 105.5971
18/08/2025 08:24:31.335 1   105.598
      1 105.598
      1 105.598
18/08/2025 08:24:19.460 67   105.5998
      67 105.5998
      67 105.5998
18/08/2025 08:24:06.376 1   105.5967
      1 105.5967
      1 105.5967
18/08/2025 08:23:52.899 1   105.4375
      1 105.4375
      1 105.4375
18/08/2025 08:23:36.603 1   105.621
      1 105.621
      1 105.621
18/08/2025 08:22:58.061 1   105.4264
      1 105.4264
      1 105.4264
18/08/2025 08:21:43.935 3   105.4449
      3 105.4449
      3 105.4449
18/08/2025 08:21:16.165 1   105.6089
      1 105.6089
      1 105.6089
18/08/2025 08:21:03.187 1   105.608
      1 105.608
      1 105.608
18/08/2025 08:20:54.709 1   105.6129
      1 105.6129
      1 105.6129
18/08/2025 08:20:04.424 1   105.4513
      1 105.4513
      1 105.4513
18/08/2025 08:19:37.948 1   105.6189
      1 105.6189
      1 105.6189
18/08/2025 08:18:52.564 2   105.6293
      2 105.6293
      2 105.6293
18/08/2025 08:17:58.030 2   105.6316
      2 105.6316
      2 105.6316
18/08/2025 08:16:54.039 3   105.4713
      3 105.4713
      3 105.4713
18/08/2025 08:16:44.078 1   105.6456
      1 105.6456
      1 105.6456
18/08/2025 08:16:33.411 19   105.6456
      19 105.6456
      19 105.6456
18/08/2025 08:16:24.559 10   105.646
      10 105.646
      10 105.646
18/08/2025 08:16:22.647 1   105.6472
      1 105.6472
      1 105.6472
18/08/2025 08:16:18.723 1   105.6488
      1 105.6488
      1 105.6488
18/08/2025 08:16:15.812 1   105.6433
      1 105.6433
      1 105.6433
18/08/2025 08:15:51.979 1   105.6469
      1 105.6469
      1 105.6469
18/08/2025 08:15:17.473 1   105.6497
      1 105.6497
      1 105.6497
18/08/2025 08:15:03.389 3   105.4866
      3 105.4866
      3 105.4866
18/08/2025 08:14:30.288 10   105.6533
      10 105.6533
      10 105.6533
18/08/2025 08:14:15.100 2   105.643
      2 105.643
      2 105.643
18/08/2025 08:13:55.279 6   105.4799
      6 105.4799
      6 105.4799
18/08/2025 08:13:54.476 3   105.4799
      3 105.4799
      3 105.4799
18/08/2025 08:13:27.316 1   105.6545
      1 105.6545
      1 105.6545
18/08/2025 08:13:21.276 3   105.648
      3 105.648
      3 105.648
18/08/2025 08:13:15.031 10   105.6434
      10 105.6434
      10 105.6434
18/08/2025 08:12:42.934 3   105.4863
      3 105.4863
      3 105.4863
18/08/2025 08:12:40.523 1   105.6511
      1 105.6511
      1 105.6511
18/08/2025 08:12:25.235 1   105.648
      1 105.648
      1 105.648
18/08/2025 08:12:16.891 1   105.4863
      1 105.4863
      1 105.4863
18/08/2025 08:11:00.731 2   105.6584
      2 105.6584
      2 105.6584
18/08/2025 08:10:17.338 1   105.658
      1 105.658
      1 105.658
18/08/2025 08:09:56.016 1   105.4922
      1 105.4922
      1 105.4922
18/08/2025 08:08:51.340 2   105.6643
      2 105.6643
      2 105.6643
18/08/2025 08:08:43.699 1   105.6634
      1 105.6634
      1 105.6634
18/08/2025 08:08:37.660 4   105.499
      4 105.499
      4 105.499
18/08/2025 08:08:33.538 1   105.667
      1 105.667
      1 105.667
18/08/2025 08:08:23.881 4   105.6638
      4 105.6638
      4 105.6638
18/08/2025 08:08:21.962 1   105.6659
      1 105.6659
      1 105.6659
18/08/2025 08:08:07.473 1   105.6724
      1 105.6724
      1 105.6724
18/08/2025 08:07:55.202 5   105.6715
      5 105.6715
      5 105.6715
18/08/2025 08:07:40.911 2   105.5103
      2 105.5103
      2 105.5103
18/08/2025 08:07:34.676 1   105.6765
      1 105.6765
      1 105.6765
18/08/2025 08:07:28.641 3   105.6792
      3 105.6792
      3 105.6792
18/08/2025 08:07:22.304 10   105.6831
      10 105.6831
      10 105.6831
18/08/2025 08:07:19.389 1   105.681
      1 105.681
      1 105.681
18/08/2025 08:07:02.279 3   105.5148
      3 105.5148
      3 105.5148
18/08/2025 08:06:31.410 1   105.6801
      1 105.6801
      1 105.6801
18/08/2025 08:05:54.205 1   105.5062
      1 105.5062
      1 105.5062
18/08/2025 08:05:44.147 1   105.672
      1 105.672
      1 105.672
18/08/2025 08:05:29.204 6   105.5013
      6 105.5013
      6 105.5013
18/08/2025 08:05:21.811 1   105.499
      1 105.499
      1 105.499
18/08/2025 08:04:55.962 1   105.6589
      1 105.6589
      1 105.6589
18/08/2025 08:04:50.735 1   105.6625
      1 105.6625
      1 105.6625
18/08/2025 08:04:45.098 6   105.4938
      6 105.4938
      6 105.4938
18/08/2025 08:03:58.735 264   105.6662
      264 105.6662
      264 105.6662
18/08/2025 08:03:52.197 1   105.6657
      1 105.6657
      1 105.6657
18/08/2025 08:03:35.802 1   105.6797
      1 105.6797
      1 105.6797
18/08/2025 08:03:30.875 4   105.509
      4 105.509
      3 105.509
      1 105.509
18/08/2025 08:03:09.343 5   105.6801
      5 105.6801
      5 105.6801
18/08/2025 08:02:44.793 1   105.6738
      1 105.6738
      1 105.6738
18/08/2025 08:02:05.168 3   105.6725
      3 105.6725
      3 105.6725
18/08/2025 08:01:52.090 3   105.6694
      3 105.6694
      3 105.6694
18/08/2025 08:01:25.934 5   105.5104
      5 105.5104
      5 105.5104
18/08/2025 08:01:18.802 5   105.6816
      5 105.6816
      5 105.6816
18/08/2025 08:01:11.858 1   105.6775
      1 105.6775
      1 105.6775
18/08/2025 08:01:10.947 4 872   105.6775
      4 872 105.6775
      4 872 105.6775
18/08/2025 08:01:03.061 1 270   105.5195
      1 105.5195
      1 105.5195
      24 105.5195
      1 155 105.5195
      75 105.5195
      1 105.5195
      1 246 105.5195
      33 105.5195
      2 105.5195
      2 105.5195
18/08/2025 07:59:44.804 20   105.5195
      3 105.5195
      17 105.5195
      20 105.5195
18/08/2025 07:54:41.001 38   105.6356
      2 105.6356
      38 105.6356
      36 105.6356
18/08/2025 07:30:03.558 10   105.65
      10 105.65
      10 105.65
18/08/2025 07:30:00.509 292   105.6519
      1 105.6519
      225 105.6519
      2 105.6519
      5 105.6519
      10 105.6519
      50 105.6519
      2 105.6519
      2 105.6519
      37 105.6519
      4 105.6519
      1 105.6519
      245 105.6519
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)

Trading hours
7:30AM ‘til 10PM