Tradegate Exchange

Vanguard S&P 500 UCITS ETF

6551

5530

100.544

Date	Time	Volume	Order Volume	Price
12/05/2025	21:52:45.378	8		100.544
			8	100.544
			8	100.544
12/05/2025	21:50:22.525	7		100.4813
			7	100.4813
			7	100.4813
12/05/2025	21:42:20.325	100		100.1406
			100	100.1406
			100	100.1406
12/05/2025	21:15:26.282	50		100.4329
			50	100.4329
			50	100.4329
12/05/2025	21:14:03.328	50		100.4876
			50	100.4876
			50	100.4876
12/05/2025	21:09:39.181	1		100.5848
			1	100.5848
			1	100.5848
12/05/2025	21:06:15.910	12		100.5645
			12	100.5645
			12	100.5645
12/05/2025	21:02:33.835	350		100.4104
			23	100.4104
			327	100.4104
			350	100.4104
12/05/2025	20:59:35.872	15		100.4572
			15	100.4572
			15	100.4572
12/05/2025	20:59:13.127	1		100.4572
			1	100.4572
			1	100.4572
12/05/2025	20:58:26.632	1		100.4986
			1	100.4986
			1	100.4986
12/05/2025	20:57:54.128	1		100.5106
			1	100.5106
			1	100.5106
12/05/2025	20:57:42.862	1		100.5256
			1	100.5256
			1	100.5256
12/05/2025	20:57:41.857	1		100.5283
			1	100.5283
			1	100.5283
12/05/2025	20:57:36.521	2		100.3576
			2	100.3576
			2	100.3576
12/05/2025	20:57:34.708	3		100.3627
			3	100.3627
			3	100.3627
12/05/2025	20:57:21.629	1		100.4928
			1	100.4928
			1	100.4928
12/05/2025	20:57:07.439	10		100.4899
			10	100.4899
			10	100.4899
12/05/2025	20:56:27.091	1		100.4585
			1	100.4585
			1	100.4585
12/05/2025	20:56:03.552	1		100.434
			1	100.434
			1	100.434
12/05/2025	20:55:52.280	2		100.4442
			2	100.4442
			2	100.4442
12/05/2025	20:54:27.848	1		100.4768
			1	100.4768
			1	100.4768
12/05/2025	20:54:27.647	1		100.4768
			1	100.4768
			1	100.4768
12/05/2025	20:54:13.967	1		100.4876
			1	100.4876
			1	100.4876
12/05/2025	20:54:07.322	2		100.5009
			2	100.5009
			2	100.5009
12/05/2025	20:54:03.695	77		100.3334
			77	100.3334
			77	100.3334
12/05/2025	20:53:44.779	1		100.3261
			1	100.3261
			1	100.3261
12/05/2025	20:53:39.043	1		100.3209
			1	100.3209
			1	100.3209
12/05/2025	20:53:25.858	1		100.3374
			1	100.3374
			1	100.3374
12/05/2025	20:52:58.994	1		100.4596
			1	100.4596
			1	100.4596
12/05/2025	20:52:37.358	1		100.3124
			1	100.3124
			1	100.3124
12/05/2025	20:52:34.062	1		100.4651
			1	100.4651
			1	100.4651
12/05/2025	20:52:03.841	4		100.3362
			4	100.3362
			4	100.3362
12/05/2025	20:51:57.504	1		100.4901
			1	100.4901
			1	100.4901
12/05/2025	20:51:44.118	2		100.5112
			2	100.5112
			2	100.5112
12/05/2025	20:51:38.786	10		100.5258
			10	100.5258
			10	100.5258
12/05/2025	20:51:18.855	1		100.5422
			1	100.5422
			1	100.5422
12/05/2025	20:51:07.462	1		100.5427
			1	100.5427
			1	100.5427
12/05/2025	20:51:00.544	2		100.5379
			2	100.5379
			2	100.5379
12/05/2025	20:50:57.690	10		100.3738
			10	100.3738
			10	100.3738
12/05/2025	20:50:52.794	9		100.5359
			9	100.5359
			9	100.5359
12/05/2025	20:50:50.580	15		100.3825
			15	100.3825
			15	100.3825
12/05/2025	20:50:47.761	4		100.3866
			4	100.3866
			4	100.3866
12/05/2025	20:50:47.561	7		100.3866
			7	100.3866
			7	100.3866
12/05/2025	20:50:29.453	13		100.3861
			1	100.3861
			13	100.3861
			12	100.3861
12/05/2025	20:50:28.650	3		100.5435
			3	100.5435
			3	100.5435
12/05/2025	20:50:12.550	1		100.6001
			1	100.6001
			1	100.6001
12/05/2025	20:50:10.435	1		100.5953
			1	100.5953
			1	100.5953
12/05/2025	20:50:06.613	3		100.5967
			3	100.5967
			3	100.5967
12/05/2025	20:50:06.314	1		100.5967
			1	100.5967
			1	100.5967
12/05/2025	20:50:00.883	2		100.4345
			2	100.4345
			2	100.4345
12/05/2025	20:49:47.296	8		100.5885
			8	100.5885
			8	100.5885
12/05/2025	20:49:40.756	1		100.4284
			1	100.4284
			1	100.4284
12/05/2025	20:49:35.523	2		100.6041
			2	100.6041
			2	100.6041
12/05/2025	20:49:30.083	2		100.6103
			2	100.6103
			2	100.6103
12/05/2025	20:49:22.835	1		100.6252
			1	100.6252
			1	100.6252
12/05/2025	20:48:33.955	1		100.4914
			1	100.4914
			1	100.4914
12/05/2025	20:48:24.776	11		100.4883
			11	100.4883
			11	100.4883
12/05/2025	20:47:50.361	3		100.4741
			3	100.4741
			3	100.4741
12/05/2025	20:47:45.026	4		100.6533
			4	100.6533
			4	100.6533
12/05/2025	20:47:33.250	1		100.6589
			1	100.6589
			1	100.6589
12/05/2025	20:47:30.529	4		100.6556
			4	100.6556
			4	100.6556
12/05/2025	20:47:04.263	2		100.6558
			2	100.6558
			2	100.6558
12/05/2025	20:46:58.323	5		100.6565
			5	100.6565
			5	100.6565
12/05/2025	20:46:46.750	2		100.6608
			2	100.6608
			2	100.6608
12/05/2025	20:46:40.004	3		100.5135
			3	100.5135
			3	100.5135
12/05/2025	20:46:09.511	1		100.6603
			1	100.6603
			1	100.6603
12/05/2025	20:45:59.046	10		100.6554
			10	100.6554
			10	100.6554
12/05/2025	20:45:24.018	10		100.6614
			10	100.6614
			10	100.6614
12/05/2025	20:45:22.813	1		100.6647
			1	100.6647
			1	100.6647
12/05/2025	20:45:16.372	1		100.6721
			1	100.6721
			1	100.6721
12/05/2025	20:45:08.230	3		100.6672
			3	100.6672
			3	100.6672
12/05/2025	20:44:35.222	2		100.6663
			2	100.6663
			2	100.6663
12/05/2025	20:44:05.728	1		100.6749
			1	100.6749
			1	100.6749
12/05/2025	20:44:05.225	1		100.6749
			1	100.6749
			1	100.6749
12/05/2025	20:43:41.180	3		100.5357
			3	100.5357
			3	100.5357
12/05/2025	20:43:17.835	1		100.6915
			1	100.6915
			1	100.6915
12/05/2025	20:42:58.819	1		100.7007
			1	100.7007
			1	100.7007
12/05/2025	20:42:52.377	3		100.7079
			3	100.7079
			3	100.7079
12/05/2025	20:42:44.024	5		100.715
			5	100.715
			5	100.715
12/05/2025	20:42:20.870	1		100.7192
			1	100.7192
			1	100.7192
12/05/2025	20:42:04.063	20		100.5898
			20	100.5898
			20	100.5898
12/05/2025	20:41:54.910	3		100.583
			3	100.583
			3	100.583
12/05/2025	20:41:38.411	1		100.7273
			1	100.7273
			1	100.7273
12/05/2025	20:41:33.483	4		100.565
			4	100.565
			4	100.565
12/05/2025	20:41:18.188	2		100.7444
			2	100.7444
			2	100.7444
12/05/2025	20:40:51.912	1		100.7293
			1	100.7293
			1	100.7293
12/05/2025	20:40:49.902	1		100.7368
			1	100.7368
			1	100.7368
12/05/2025	20:40:29.473	1		100.7399
			1	100.7399
			1	100.7399
12/05/2025	20:40:23.836	2		100.5818
			2	100.5818
			2	100.5818
12/05/2025	20:40:15.991	2		100.7365
			2	100.7365
			2	100.7365
12/05/2025	20:40:12.066	1		100.7354
			1	100.7354
			1	100.7354
12/05/2025	20:40:01.094	76		100.5551
			76	100.5551
			76	100.5551
12/05/2025	20:39:58.283	1		100.7279
			1	100.7279
			1	100.7279
12/05/2025	20:39:46.808	1		100.7272
			1	100.7272
			1	100.7272
12/05/2025	20:39:32.223	3		100.5811
			3	100.5811
			3	100.5811
12/05/2025	20:39:21.555	2		100.7405
			2	100.7405
			2	100.7405
12/05/2025	20:38:21.895	2		100.7505
			2	100.7505
			2	100.7505
12/05/2025	20:37:52.600	2		100.7697
			2	100.7697
			2	100.7697
12/05/2025	20:37:35.701	1		100.7674
			1	100.7674
			1	100.7674
12/05/2025	20:37:35.403	5		100.6062
			5	100.6062
			5	100.6062
12/05/2025	20:37:16.066	20		100.5979
			20	100.5979
			20	100.5979
12/05/2025	20:37:15.968	1		100.7591
			1	100.7591
			1	100.7591
12/05/2025	20:37:11.651	1		100.7507
			1	100.7507
			1	100.7507
12/05/2025	20:37:03.793	5		100.5983
			5	100.5983
			5	100.5983
12/05/2025	20:36:48.502	6		100.7472
			6	100.7472
			6	100.7472
12/05/2025	20:36:04.923	30		100.7009
			30	100.7009
			30	100.7009
12/05/2025	20:36:04.121	1		100.7018
			1	100.7018
			1	100.7018
12/05/2025	20:36:03.216	12		100.5408
			12	100.5408
			12	100.5408
12/05/2025	20:35:07.967	50		100.7193
			50	100.7193
			50	100.7193
12/05/2025	20:34:42.801	5		100.7305
			5	100.7305
			5	100.7305
12/05/2025	20:34:42.700	2		100.7305
			2	100.7305
			2	100.7305
12/05/2025	20:34:25.088	4		100.7332
			4	100.7332
			4	100.7332
12/05/2025	20:34:00.235	3		100.5895
			3	100.5895
			3	100.5895
12/05/2025	20:33:49.975	3		100.7527
			3	100.7527
			3	100.7527
12/05/2025	20:33:46.850	5		100.5906
			5	100.5906
			5	100.5906
12/05/2025	20:33:37.692	2		100.7608
			2	100.7608
			2	100.7608
12/05/2025	20:33:35.789	3		100.7608
			3	100.7608
			3	100.7608
12/05/2025	20:33:12.238	2		100.5973
			2	100.5973
			2	100.5973
12/05/2025	20:32:37.519	2		100.7462
			2	100.7462
			2	100.7462
12/05/2025	20:32:00.386	1		100.7552
			1	100.7552
			1	100.7552
12/05/2025	20:31:53.136	32		100.5969
			32	100.5969
			32	100.5969
12/05/2025	20:31:10.482	2		100.7543
			2	100.7543
			2	100.7543
12/05/2025	20:31:06.051	2		100.7574
			2	100.7574
			2	100.7574
12/05/2025	20:30:52.071	1		100.7518
			1	100.7518
			1	100.7518
12/05/2025	20:30:31.534	3		100.748
			3	100.748
			3	100.748
12/05/2025	20:30:18.555	13		100.7327
			13	100.7327
			13	100.7327
12/05/2025	20:29:59.530	1		100.5475
			1	100.5475
			1	100.5475
12/05/2025	20:29:44.433	2		100.7127
			2	100.7127
			2	100.7127
12/05/2025	20:28:20.426	2		100.6779
			2	100.6779
			2	100.6779
12/05/2025	20:28:07.955	2		100.6802
			2	100.6802
			2	100.6802
12/05/2025	20:27:52.870	3		100.6755
			3	100.6755
			3	100.6755
12/05/2025	20:27:48.139	1		100.6908
			1	100.6908
			1	100.6908
12/05/2025	20:27:32.639	1		100.6959
			1	100.6959
			1	100.6959
12/05/2025	20:27:23.189	2		100.6865
			2	100.6865
			2	100.6865
12/05/2025	20:27:05.076	1		100.6962
			1	100.6962
			1	100.6962
12/05/2025	20:26:58.941	3		100.5253
			3	100.5253
			3	100.5253
12/05/2025	20:26:51.499	1		100.693
			1	100.693
			1	100.693
12/05/2025	20:26:47.978	2		100.6879
			2	100.6879
			2	100.6879
12/05/2025	20:26:47.680	2		100.6879
			2	100.6879
			2	100.6879
12/05/2025	20:26:35.199	1		100.6852
			1	100.6852
			1	100.6852
12/05/2025	20:26:21.215	7		100.533
			7	100.533
			7	100.533
12/05/2025	20:26:10.854	2		100.6886
			2	100.6886
			2	100.6886
12/05/2025	20:26:10.203	1		100.6877
			1	100.6877
			1	100.6877
12/05/2025	20:25:58.171	3		100.7013
			3	100.7013
			3	100.7013
12/05/2025	20:25:47.701	5		100.6977
			5	100.6977
			5	100.6977
12/05/2025	20:25:46.198	3		100.5203
			3	100.5203
			3	100.5203
12/05/2025	20:25:45.792	1		100.6813
			1	100.6813
			1	100.6813
12/05/2025	20:25:38.658	4		100.714
			4	100.714
			4	100.714
12/05/2025	20:23:56.008	1		100.7097
			1	100.7097
			1	100.7097
12/05/2025	20:23:55.901	10		100.7097
			10	100.7097
			10	100.7097
12/05/2025	20:21:57.556	21		100.6764
			21	100.6764
			21	100.6764
12/05/2025	20:21:57.053	4		100.665
			4	100.665
			4	100.665
12/05/2025	20:21:48.999	1		100.6684
			1	100.6684
			1	100.6684
12/05/2025	20:21:27.676	6		100.6987
			6	100.6987
			6	100.6987
12/05/2025	20:21:27.577	2		100.6987
			2	100.6987
			2	100.6987
12/05/2025	20:20:12.798	5		100.5601
			5	100.5601
			5	100.5601
12/05/2025	20:19:44.822	4		100.5537
			4	100.5537
			4	100.5537
12/05/2025	20:19:35.693	1		100.7172
			1	100.7172
			1	100.7172
12/05/2025	20:19:27.427	1		100.5513
			1	100.5513
			1	100.5513
12/05/2025	20:19:07.202	2		100.7212
			2	100.7212
			2	100.7212
12/05/2025	20:18:57.444	1		100.706
			1	100.706
			1	100.706
12/05/2025	20:18:41.242	5		100.5356
			5	100.5356
			5	100.5356
12/05/2025	20:18:32.082	1		100.6876
			1	100.6876
			1	100.6876
12/05/2025	20:18:31.582	3		100.6876
			3	100.6876
			3	100.6876
12/05/2025	20:18:08.843	5		100.5262
			5	100.5262
			5	100.5262
12/05/2025	20:17:55.563	2		100.6555
			2	100.6555
			2	100.6555
12/05/2025	20:17:31.417	1		100.619
			1	100.619
			1	100.619
12/05/2025	20:17:23.868	1		100.4522
			1	100.4522
			1	100.4522
12/05/2025	20:17:02.337	2		100.4574
			2	100.4574
			2	100.4574
12/05/2025	20:17:01.938	2		100.6184
			2	100.6184
			2	100.6184
12/05/2025	20:16:53.490	1		100.4707
			1	100.4707
			1	100.4707
12/05/2025	20:16:45.137	3		100.4743
			3	100.4743
			3	100.4743
12/05/2025	20:16:35.686	1		100.488
			1	100.488
			1	100.488
12/05/2025	20:16:27.929	1		100.645
			1	100.645
			1	100.645
12/05/2025	20:16:08.107	1		100.6636
			1	100.6636
			1	100.6636
12/05/2025	20:15:59.143	10		100.6368
			10	100.6368
			10	100.6368
12/05/2025	20:15:55.724	1		100.6202
			1	100.6202
			1	100.6202
12/05/2025	20:15:50.789	1		100.4601
			1	100.4601
			1	100.4601
12/05/2025	20:15:41.122	1		100.6047
			1	100.6047
			1	100.6047
12/05/2025	20:15:16.369	1		100.615
			1	100.615
			1	100.615
12/05/2025	20:15:11.433	3		100.4484
			3	100.4484
			3	100.4484
12/05/2025	20:14:24.747	1		100.5769
			1	100.5769
			1	100.5769
12/05/2025	20:14:16.391	1		100.569
			1	100.569
			1	100.569
12/05/2025	20:14:08.046	1		100.5778
			1	100.5778
			1	100.5778
12/05/2025	20:14:01.405	1		100.5746
			1	100.5746
			1	100.5746
12/05/2025	20:13:59.093	36		100.41
			36	100.41
			36	100.41
12/05/2025	20:12:39.399	5		100.5979
			5	100.5979
			5	100.5979
12/05/2025	20:12:28.538	1		100.5904
			1	100.5904
			1	100.5904
12/05/2025	20:12:11.133	1		100.5829
			1	100.5829
			1	100.5829
12/05/2025	20:11:53.821	1		100.5773
			1	100.5773
			1	100.5773
12/05/2025	20:11:53.315	54		100.4165
			54	100.4165
			54	100.4165
12/05/2025	20:11:45.167	5		100.5907
			5	100.5907
			5	100.5907
12/05/2025	20:11:40.837	1		100.4502
			1	100.4502
			1	100.4502
12/05/2025	20:10:46.891	26		100.4805
			26	100.4805
			26	100.4805
12/05/2025	20:10:21.831	1		100.6454
			1	100.6454
			1	100.6454
12/05/2025	20:10:13.178	1		100.6492
			1	100.6492
			1	100.6492
12/05/2025	20:10:12.478	12		100.4882
			12	100.4882
			12	100.4882
12/05/2025	20:10:08.853	21		100.4914
			21	100.4914
			21	100.4914
12/05/2025	20:09:52.557	3		100.6355
			3	100.6355
			3	100.6355
12/05/2025	20:09:44.506	1		100.6397
			1	100.6397
			1	100.6397
12/05/2025	20:09:32.127	3		100.4987
			3	100.4987
			3	100.4987
12/05/2025	20:09:22.059	1		100.6697
			1	100.6697
			1	100.6697
12/05/2025	20:09:15.010	1		100.6537
			1	100.6537
			1	100.6537
12/05/2025	20:08:49.845	1		100.6417
			1	100.6417
			1	100.6417
12/05/2025	20:08:32.240	1		100.6451
			1	100.6451
			1	100.6451
12/05/2025	20:07:44.330	1		100.6275
			1	100.6275
			1	100.6275
12/05/2025	20:07:44.234	2		100.6275
			2	100.6275
			2	100.6275
12/05/2025	20:07:34.366	5		100.6277
			5	100.6277
			5	100.6277
12/05/2025	20:07:17.458	29		100.48
			29	100.48
			29	100.48
12/05/2025	20:07:09.658	1		100.6387
			1	100.6387
			1	100.6387
12/05/2025	20:07:09.580	11		100.4777
			11	100.4777
			11	100.4777
12/05/2025	20:07:09.504	5		100.6387
			5	100.6387
			5	100.6387
12/05/2025	20:06:51.691	10		100.6384
			10	100.6384
			10	100.6384
12/05/2025	20:06:45.954	5		100.6347
			5	100.6347
			5	100.6347
12/05/2025	20:06:28.734	1		100.4838
			1	100.4838
			1	100.4838
12/05/2025	20:05:58.635	3		100.4885
			3	100.4885
			3	100.4885
12/05/2025	20:05:34.500	13		100.4674
			13	100.4674
			13	100.4674
12/05/2025	20:05:27.956	1		100.6404
			1	100.6404
			1	100.6404
12/05/2025	20:05:25.438	1		100.6404
			1	100.6404
			1	100.6404
12/05/2025	20:05:13.368	3		100.6521
			3	100.6521
			3	100.6521
12/05/2025	20:05:07.134	1		100.6516
			1	100.6516
			1	100.6516
12/05/2025	20:04:59.062	14		100.4922
			14	100.4922
			14	100.4922
12/05/2025	20:04:53.643	1		100.6442
			1	100.6442
			1	100.6442
12/05/2025	20:04:53.549	1		100.6442
			1	100.6442
			1	100.6442
12/05/2025	20:04:43.992	1		100.6496
			1	100.6496
			1	100.6496
12/05/2025	20:04:22.461	25		100.6357
			25	100.6357
			25	100.6357
12/05/2025	20:04:09.477	1		100.4614
			1	100.4614
			1	100.4614
12/05/2025	20:04:04.346	2		100.631
			2	100.631
			2	100.631
12/05/2025	20:03:55.388	5		100.4567
			5	100.4567
			5	100.4567
12/05/2025	20:03:33.891	3		100.4511
			3	100.4511
			3	100.4511
12/05/2025	20:03:32.839	10		100.6078
			10	100.6078
			10	100.6078
12/05/2025	20:03:30.121	3		100.6044
			3	100.6044
			3	100.6044
12/05/2025	20:03:24.182	1		100.4486
			1	100.4486
			1	100.4486
12/05/2025	20:03:17.233	1		100.6098
			1	100.6098
			1	100.6098
12/05/2025	20:02:56.604	2		100.6046
			2	100.6046
			2	100.6046
12/05/2025	20:02:56.402	3		100.6046
			3	100.6046
			3	100.6046
12/05/2025	20:02:24.797	1		100.5938
			1	100.5938
			1	100.5938
12/05/2025	20:02:15.739	13		100.4394
			13	100.4394
			13	100.4394
12/05/2025	20:02:06.881	2		100.5896
			2	100.5896
			2	100.5896
12/05/2025	20:01:59.940	12		100.5834
			12	100.5834
			12	100.5834
12/05/2025	20:01:57.649	4		100.5787
			4	100.5787
			4	100.5787
12/05/2025	20:01:47.669	6		100.5715
			6	100.5715
			6	100.5715
12/05/2025	20:01:46.458	1		100.5715
			1	100.5715
			1	100.5715
12/05/2025	20:01:26.024	1		100.5837
			1	100.5837
			1	100.5837
12/05/2025	20:01:15.557	3		100.5747
			3	100.5747
			3	100.5747
12/05/2025	19:59:30.697	20		100.551
			20	100.551
			20	100.551
12/05/2025	19:59:23.249	1		100.5521
			1	100.5521
			1	100.5521
12/05/2025	19:59:13.587	1		100.5465
			1	100.5465
			1	100.5465
12/05/2025	19:59:01.113	1		100.5541
			1	100.5541
			1	100.5541
12/05/2025	19:58:22.077	12		100.5692
			12	100.5692
			12	100.5692
12/05/2025	19:57:20.924	1		100.4219
			1	100.4219
			1	100.4219
12/05/2025	19:57:14.370	2		100.6021
			2	100.6021
			2	100.6021
12/05/2025	19:56:55.855	1		100.6105
			1	100.6105
			1	100.6105
12/05/2025	19:56:37.240	1		100.4472
			1	100.4472
			1	100.4472
12/05/2025	19:56:31.380	1		100.6098
			1	100.6098
			1	100.6098
12/05/2025	19:56:31.205	3		100.6098
			3	100.6098
			3	100.6098
12/05/2025	19:56:00.719	3		100.4563
			3	100.4563
			3	100.4563
12/05/2025	19:55:52.464	110		100.6247
			110	100.6247
			61	100.6247
			49	100.6247
12/05/2025	19:55:50.252	44		100.4518
			44	100.4518
			44	100.4518
12/05/2025	19:55:42.501	1		100.6119
			1	100.6119
			1	100.6119
12/05/2025	19:55:27.120	1		100.4522
			1	100.4522
			1	100.4522
12/05/2025	19:55:25.702	2		100.6085
			2	100.6085
			2	100.6085
12/05/2025	19:55:18.659	1		100.6089
			1	100.6089
			1	100.6089
12/05/2025	19:54:29.152	3		100.6132
			3	100.6132
			3	100.6132
12/05/2025	19:54:12.345	1		100.6029
			1	100.6029
			1	100.6029
12/05/2025	19:52:57.079	1		100.4308
			1	100.4308
			1	100.4308
12/05/2025	19:52:52.956	2		100.4177
			2	100.4177
			2	100.4177
12/05/2025	19:52:38.765	1		100.588
			1	100.588
			1	100.588
12/05/2025	19:52:28.906	2		100.5848
			2	100.5848
			2	100.5848
12/05/2025	19:52:21.358	2		100.415
			2	100.415
			2	100.415
12/05/2025	19:51:47.845	25		100.4139
			25	100.4139
			25	100.4139
12/05/2025	19:51:02.562	1		100.5698
			1	100.5698
			1	100.5698
12/05/2025	19:51:02.360	1		100.5698
			1	100.5698
			1	100.5698
12/05/2025	19:50:56.425	3		100.4177
			3	100.4177
			3	100.4177
12/05/2025	19:50:51.391	1		100.5738
			1	100.5738
			1	100.5738
12/05/2025	19:50:02.280	5		100.5646
			5	100.5646
			5	100.5646
12/05/2025	19:49:40.966	17		100.4003
			17	100.4003
			17	100.4003
12/05/2025	19:49:33.300	1		100.5642
			1	100.5642
			1	100.5642
12/05/2025	19:49:27.862	1		100.5789
			1	100.5789
			1	100.5789
12/05/2025	19:49:26.559	4		100.4124
			4	100.4124
			4	100.4124
12/05/2025	19:49:22.331	1		100.5827
			1	100.5827
			1	100.5827
12/05/2025	19:49:07.938	8		100.4278
			8	100.4278
			8	100.4278
12/05/2025	19:49:07.748	3		100.4278
			3	100.4278
			3	100.4278
12/05/2025	19:48:59.086	1		100.6021
			1	100.6021
			1	100.6021
12/05/2025	19:48:44.705	1		100.6158
			1	100.6158
			1	100.6158
12/05/2025	19:48:41.084	1		100.6064
			1	100.6064
			1	100.6064
12/05/2025	19:48:16.629	8		100.5945
			8	100.5945
			8	100.5945
12/05/2025	19:48:16.023	1		100.5974
			1	100.5974
			1	100.5974
12/05/2025	19:48:13.411	4		100.4319
			4	100.4319
			4	100.4319
12/05/2025	19:48:06.173	3		100.5954
			3	100.5954
			3	100.5954
12/05/2025	19:47:26.421	1		100.605
			1	100.605
			1	100.605
12/05/2025	19:47:19.878	3		100.4394
			3	100.4394
			3	100.4394
12/05/2025	19:47:17.466	1		100.5977
			1	100.5977
			1	100.5977
12/05/2025	19:47:12.133	1		100.5914
			1	100.5914
			1	100.5914
12/05/2025	19:47:02.980	1		100.5878
			1	100.5878
			1	100.5878
12/05/2025	19:46:55.228	1		100.5889
			1	100.5889
			1	100.5889
12/05/2025	19:46:53.725	1		100.5889
			1	100.5889
			1	100.5889
12/05/2025	19:46:44.459	30		100.5954
			30	100.5954
			30	100.5954
12/05/2025	19:46:42.749	3		100.4344
			3	100.4344
			3	100.4344
12/05/2025	19:46:34.900	3		100.5842
			3	100.5842
			3	100.5842
12/05/2025	19:46:13.262	1		100.5773
			1	100.5773
			1	100.5773
12/05/2025	19:45:56.956	1		100.5443
			1	100.5443
			1	100.5443
12/05/2025	19:45:03.207	1		100.5267
			1	100.5267
			1	100.5267
12/05/2025	19:44:59.082	1		100.5276
			1	100.5276
			1	100.5276
12/05/2025	19:44:38.354	1		100.5229
			1	100.5229
			1	100.5229
12/05/2025	19:43:40.504	3		100.4065
			3	100.4065
			3	100.4065
12/05/2025	19:43:20.873	1		100.5759
			1	100.5759
			1	100.5759
12/05/2025	19:43:18.459	1		100.5797
			1	100.5797
			1	100.5797
12/05/2025	19:43:12.218	4		100.575
			4	100.575
			4	100.575
12/05/2025	19:43:06.678	1		100.5639
			1	100.5639
			1	100.5639
12/05/2025	19:43:05.269	3		100.4074
			3	100.4074
			3	100.4074
12/05/2025	19:42:33.074	1		100.5815
			1	100.5815
			1	100.5815
12/05/2025	19:42:31.165	1		100.586
			1	100.586
			1	100.586
12/05/2025	19:41:33.924	1		100.6007
			1	100.6007
			1	100.6007
12/05/2025	19:41:23.243	5		100.589
			5	100.589
			5	100.589
12/05/2025	19:41:18.505	1		100.5975
			1	100.5975
			1	100.5975
12/05/2025	19:41:13.673	2		100.4403
			2	100.4403
			2	100.4403
12/05/2025	19:41:09.650	3		100.5984
			3	100.5984
			3	100.5984
12/05/2025	19:40:36.452	1		100.576
			1	100.576
			1	100.576
12/05/2025	19:40:12.797	2		100.4266
			2	100.4266
			2	100.4266
12/05/2025	19:40:02.125	1		100.5919
			1	100.5919
			1	100.5919
12/05/2025	19:40:00.516	1		100.5919
			1	100.5919
			1	100.5919
12/05/2025	19:39:56.894	3		100.597
			3	100.597
			3	100.597
12/05/2025	19:39:43.916	3		100.5959
			3	100.5959
			3	100.5959
12/05/2025	19:39:43.111	5		100.5959
			5	100.5959
			5	100.5959
12/05/2025	19:39:28.215	3		100.4284
			3	100.4284
			3	100.4284
12/05/2025	19:39:14.132	2		100.4302
			2	100.4302
			2	100.4302
12/05/2025	19:39:12.318	2		100.5925
			2	100.5925
			2	100.5925
12/05/2025	19:39:10.312	5		100.5878
			5	100.5878
			5	100.5878
12/05/2025	19:38:17.093	1		100.5735
			1	100.5735
			1	100.5735
12/05/2025	19:38:10.350	1		100.5695
			1	100.5695
			1	100.5695
12/05/2025	19:37:27.492	1		100.3959
			1	100.3959
			1	100.3959

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: 100.5553 / Ask: 100.7171
Volume: 72 461
+4.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice