Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1035

1000

104.116

Date	Time	Volume	Order Volume	Price
12/08/2025	13:05:17.509	2		104.116
			2	104.116
			2	104.116
12/08/2025	13:04:10.000	1		104.138
			1	104.138
			1	104.138
12/08/2025	13:03:47.465	2		104.122
			2	104.122
			2	104.122
12/08/2025	13:02:12.994	1		104.124
			1	104.124
			1	104.124
12/08/2025	13:01:59.846	10		104.124
			10	104.124
			10	104.124
12/08/2025	12:58:31.797	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:56:50.999	3		104.122
			3	104.122
			3	104.122
12/08/2025	12:56:38.119	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:56:03.708	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:55:47.457	12		104.136
			12	104.136
			12	104.136
12/08/2025	12:54:48.864	1		104.134
			1	104.134
			1	104.134
12/08/2025	12:54:20.201	3		104.126
			3	104.126
			3	104.126
12/08/2025	12:54:04.007	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:52:28.457	1		104.138
			1	104.138
			1	104.138
12/08/2025	12:52:20.809	5		104.144
			5	104.144
			5	104.144
12/08/2025	12:51:33.103	1		104.148
			1	104.148
			1	104.148
12/08/2025	12:51:14.093	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:51:12.296	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:49:22.912	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:49:03.492	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:48:56.742	135		104.154
			135	104.154
			135	104.154
12/08/2025	12:48:19.103	3		104.136
			3	104.136
			3	104.136
12/08/2025	12:47:37.599	50		104.144
			50	104.144
			50	104.144
12/08/2025	12:47:18.532	12		104.126
			12	104.126
			12	104.126
12/08/2025	12:47:04.843	1		104.126
			1	104.126
			1	104.126
12/08/2025	12:45:36.210	1		104.168
			1	104.168
			1	104.168
12/08/2025	12:41:28.726	1		104.158
			1	104.158
			1	104.158
12/08/2025	12:41:14.574	18		104.15
			18	104.15
			18	104.15
12/08/2025	12:39:36.601	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:39:15.980	1		104.138
			1	104.138
			1	104.138
12/08/2025	12:36:32.989	1		104.138
			1	104.138
			1	104.138
12/08/2025	12:36:30.172	1		104.128
			1	104.128
			1	104.128
12/08/2025	12:36:04.105	30		104.132
			30	104.132
			30	104.132
12/08/2025	12:36:03.708	3		104.148
			3	104.148
			3	104.148
12/08/2025	12:35:39.152	3		104.148
			3	104.148
			3	104.148
12/08/2025	12:35:23.874	8		104.136
			8	104.136
			8	104.136
12/08/2025	12:34:53.593	1		104.126
			1	104.126
			1	104.126
12/08/2025	12:33:27.689	2		104.132
			2	104.132
			2	104.132
12/08/2025	12:30:58.066	3		104.136
			3	104.136
			3	104.136
12/08/2025	12:30:31.040	2		104.136
			2	104.136
			2	104.136
12/08/2025	12:30:10.626	3		104.154
			3	104.154
			3	104.154
12/08/2025	12:29:11.568	55		104.142
			55	104.142
			55	104.142
12/08/2025	12:28:54.662	1		104.164
			1	104.164
			1	104.164
12/08/2025	12:26:55.651	1		104.158
			1	104.158
			1	104.158
12/08/2025	12:24:48.310	3		104.146
			3	104.146
			3	104.146
12/08/2025	12:24:42.669	1		104.164
			1	104.164
			1	104.164
12/08/2025	12:23:28.446	200		104.164
			200	104.164
			200	104.164
12/08/2025	12:21:15.670	1		104.158
			1	104.158
			1	104.158
12/08/2025	12:20:54.175	2		104.136
			2	104.136
			2	104.136
12/08/2025	12:20:21.968	5		104.154
			5	104.154
			5	104.154
12/08/2025	12:18:01.811	1		104.138
			1	104.138
			1	104.138
12/08/2025	12:17:37.309	3		104.134
			3	104.134
			3	104.134
12/08/2025	12:16:44.174	4		104.148
			4	104.148
			4	104.148
12/08/2025	12:16:02.887	1		104.148
			1	104.148
			1	104.148
12/08/2025	12:15:29.257	30		104.138
			30	104.138
			30	104.138
12/08/2025	12:14:52.244	15		104.142
			15	104.142
			15	104.142
12/08/2025	12:14:09.703	4		104.158
			4	104.158
			4	104.158
12/08/2025	12:12:54.118	7		104.144
			7	104.144
			7	104.144
12/08/2025	12:12:45.380	300		104.136
			300	104.136
			300	104.136
12/08/2025	12:12:31.694	19		104.142
			19	104.142
			19	104.142
12/08/2025	12:12:10.976	1		104.164
			1	104.164
			1	104.164
12/08/2025	12:11:29.022	1		104.158
			1	104.158
			1	104.158
12/08/2025	12:09:55.867	2		104.148
			2	104.148
			2	104.148
12/08/2025	12:09:55.268	3		104.148
			3	104.148
			3	104.148
12/08/2025	12:08:11.084	2		104.148
			2	104.148
			2	104.148
12/08/2025	12:07:45.817	2		104.148
			2	104.148
			2	104.148
12/08/2025	12:06:27.368	1		104.132
			1	104.132
			1	104.132
12/08/2025	12:05:20.265	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:04:43.647	1		104.164
			1	104.164
			1	104.164
12/08/2025	12:03:46.617	9		104.156
			9	104.156
			9	104.156
12/08/2025	12:02:35.559	2		104.174
			2	104.174
			2	104.174
12/08/2025	12:02:14.398	1		104.184
			1	104.184
			1	104.184
12/08/2025	12:01:57.056	1		104.194
			1	104.194
			1	104.194
12/08/2025	12:01:27.119	1		104.176
			1	104.176
			1	104.176
12/08/2025	11:59:37.868	4		104.188
			4	104.188
			4	104.188
12/08/2025	11:58:21.403	3		104.186
			3	104.186
			3	104.186
12/08/2025	11:57:48.709	1		104.228
			1	104.228
			1	104.228
12/08/2025	11:57:41.463	1		104.228
			1	104.228
			1	104.228
12/08/2025	11:57:28.116	1		104.228
			1	104.228
			1	104.228
12/08/2025	11:57:18.936	24		104.228
			24	104.228
			24	104.228
12/08/2025	11:57:10.588	1		104.234
			1	104.234
			1	104.234
12/08/2025	11:56:46.214	1		104.222
			1	104.222
			1	104.222
12/08/2025	11:54:48.338	3		104.232
			3	104.232
			3	104.232
12/08/2025	11:54:48.028	3		104.254
			3	104.254
			3	104.254
12/08/2025	11:54:35.157	1		104.264
			1	104.264
			1	104.264
12/08/2025	11:54:24.694	3		104.278
			3	104.278
			3	104.278
12/08/2025	11:53:35.812	1		104.288
			1	104.288
			1	104.288
12/08/2025	11:52:36.442	20		104.298
			20	104.298
			20	104.298
12/08/2025	11:52:29.098	1		104.298
			1	104.298
			1	104.298
12/08/2025	11:52:19.948	3		104.278
			3	104.278
			3	104.278
12/08/2025	11:52:19.844	1		104.298
			1	104.298
			1	104.298
12/08/2025	11:51:49.155	1		104.298
			1	104.298
			1	104.298
12/08/2025	11:51:43.517	1		104.298
			1	104.298
			1	104.298
12/08/2025	11:51:14.041	1		104.298
			1	104.298
			1	104.298
12/08/2025	11:51:09.819	2		104.298
			2	104.298
			2	104.298
12/08/2025	11:51:08.510	2		104.298
			2	104.298
			2	104.298
12/08/2025	11:50:27.631	1		104.298
			1	104.298
			1	104.298
12/08/2025	11:50:08.611	1		104.288
			1	104.288
			1	104.288
12/08/2025	11:47:12.909	100		104.256
			100	104.256
			100	104.256
12/08/2025	11:45:52.586	265		104.278
			265	104.278
			265	104.278
12/08/2025	11:45:44.843	1		104.274
			1	104.274
			1	104.274
12/08/2025	11:44:32.306	3		104.236
			3	104.236
			3	104.236
12/08/2025	11:42:56.999	6		104.226
			6	104.226
			6	104.226
12/08/2025	11:42:26.107	1		104.244
			1	104.244
			1	104.244
12/08/2025	11:42:13.716	21		104.226
			21	104.226
			21	104.226
12/08/2025	11:41:26.827	1		104.226
			1	104.226
			1	104.226
12/08/2025	11:41:02.695	2		104.238
			2	104.238
			2	104.238
12/08/2025	11:39:38.738	4		104.248
			4	104.248
			4	104.248
12/08/2025	11:37:02.152	37		104.236
			37	104.236
			37	104.236
12/08/2025	11:36:40.180	1		104.254
			1	104.254
			1	104.254
12/08/2025	11:35:54.590	2		104.222
			2	104.222
			2	104.222
12/08/2025	11:35:50.164	2		104.232
			2	104.232
			2	104.232
12/08/2025	11:35:47.911	1		104.248
			1	104.248
			1	104.248
12/08/2025	11:35:27.971	1		104.228
			1	104.228
			1	104.228
12/08/2025	11:34:51.602	3		104.206
			3	104.206
			3	104.206
12/08/2025	11:34:42.954	6		104.218
			6	104.218
			6	104.218
12/08/2025	11:34:34.104	2		104.218
			2	104.218
			2	104.218
12/08/2025	11:32:57.905	6		104.232
			6	104.232
			6	104.232
12/08/2025	11:31:37.719	1		104.232
			1	104.232
			1	104.232
12/08/2025	11:30:27.586	1		104.244
			1	104.244
			1	104.244
12/08/2025	11:30:16.514	1		104.254
			1	104.254
			1	104.254
12/08/2025	11:29:28.189	1		104.234
			1	104.234
			1	104.234
12/08/2025	11:29:26.774	4		104.234
			4	104.234
			4	104.234
12/08/2025	11:27:48.818	5		104.206
			5	104.206
			5	104.206
12/08/2025	11:27:30.312	10		104.228
			10	104.228
			10	104.228
12/08/2025	11:26:24.183	1		104.218
			1	104.218
			1	104.218
12/08/2025	11:25:50.657	1		104.188
			1	104.188
			1	104.188
12/08/2025	11:25:50.157	1		104.188
			1	104.188
			1	104.188
12/08/2025	11:24:50.422	30		104.178
			30	104.178
			30	104.178
12/08/2025	11:23:41.781	3		104.208
			3	104.208
			3	104.208
12/08/2025	11:23:03.865	1		104.166
			1	104.166
			1	104.166
12/08/2025	11:22:33.874	1		104.178
			1	104.178
			1	104.178
12/08/2025	11:22:03.174	1		104.184
			1	104.184
			1	104.184
12/08/2025	11:21:11.498	440		104.17
			440	104.17
			440	104.17
12/08/2025	11:20:09.243	1		104.168
			1	104.168
			1	104.168
12/08/2025	11:19:41.069	3		104.152
			3	104.152
			3	104.152
12/08/2025	11:19:20.440	3		104.168
			3	104.168
			3	104.168
12/08/2025	11:17:50.174	20		104.154
			20	104.154
			20	104.154
12/08/2025	11:17:43.806	58		104.142
			58	104.142
			58	104.142
12/08/2025	11:17:25.193	5		104.128
			5	104.128
			5	104.128
12/08/2025	11:17:03.679	4		104.144
			4	104.144
			4	104.144
12/08/2025	11:16:00.237	2		104.164
			2	104.164
			2	104.164
12/08/2025	11:15:16.954	1		104.146
			1	104.146
			1	104.146
12/08/2025	11:11:39.681	20		104.164
			20	104.164
			20	104.164
12/08/2025	11:10:04.557	125		104.174
			125	104.174
			125	104.174
12/08/2025	11:09:04.170	2		104.168
			2	104.168
			2	104.168
12/08/2025	11:09:02.259	10		104.156
			10	104.156
			10	104.156
12/08/2025	11:07:17.720	550		104.142
			550	104.142
			550	104.142
12/08/2025	11:06:46.461	2		104.164
			2	104.164
			2	104.164
12/08/2025	11:05:23.018	10		104.132
			10	104.132
			10	104.132
12/08/2025	11:05:08.585	1		104.136
			1	104.136
			1	104.136
12/08/2025	11:05:02.145	4		104.136
			4	104.136
			4	104.136
12/08/2025	11:03:48.021	4		104.158
			4	104.158
			4	104.158
12/08/2025	11:03:30.212	6		104.158
			6	104.158
			6	104.158
12/08/2025	11:03:25.573	4		104.132
			4	104.132
			4	104.132
12/08/2025	11:02:11.769	12		104.144
			12	104.144
			12	104.144
12/08/2025	11:00:59.574	1		104.134
			1	104.134
			1	104.134
12/08/2025	11:00:47.904	10		104.128
			10	104.128
			10	104.128
12/08/2025	11:00:36.531	1		104.128
			1	104.128
			1	104.128
12/08/2025	11:00:32.910	6		104.102
			6	104.102
			6	104.102
12/08/2025	11:00:31.024	22		104.124
			22	104.124
			22	104.124
12/08/2025	11:00:18.922	3		104.136
			3	104.136
			3	104.136
12/08/2025	10:59:43.908	1		104.158
			1	104.158
			1	104.158
12/08/2025	10:59:17.348	2		104.148
			2	104.148
			2	104.148
12/08/2025	10:59:10.827	50		104.144
			50	104.144
			50	104.144
12/08/2025	10:58:55.316	1		104.144
			1	104.144
			1	104.144
12/08/2025	10:58:20.887	1		104.154
			1	104.154
			1	104.154
12/08/2025	10:57:46.644	1		104.128
			1	104.128
			1	104.128
12/08/2025	10:54:13.578	1		104.158
			1	104.158
			1	104.158
12/08/2025	10:53:40.176	2		104.148
			2	104.148
			2	104.148
12/08/2025	10:52:23.820	45		104.136
			45	104.136
			45	104.136
12/08/2025	10:51:57.027	650		104.136
			650	104.136
			650	104.136
12/08/2025	10:51:14.879	3		104.136
			3	104.136
			3	104.136
12/08/2025	10:50:58.583	1		104.168
			1	104.168
			1	104.168
12/08/2025	10:50:48.517	3		104.152
			3	104.152
			3	104.152
12/08/2025	10:50:43.887	7		104.168
			7	104.168
			7	104.168
12/08/2025	10:50:43.484	1		104.168
			1	104.168
			1	104.168
12/08/2025	10:50:35.793	800		104.152
			800	104.152
			800	104.152
12/08/2025	10:49:38.483	169		104.174
			169	104.174
			169	104.174
12/08/2025	10:49:00.838	60		104.156
			60	104.156
			60	104.156
12/08/2025	10:48:49.669	83		104.174
			83	104.174
			83	104.174
12/08/2025	10:48:29.121	150		104.15
			150	104.15
			150	104.15
12/08/2025	10:48:25.108	15		104.17
			15	104.17
			15	104.17
12/08/2025	10:48:12.223	1		104.174
			1	104.174
			1	104.174
12/08/2025	10:47:21.697	2		104.154
			2	104.154
			2	104.154
12/08/2025	10:47:14.765	1		104.136
			1	104.136
			1	104.136
12/08/2025	10:46:43.048	7		104.148
			7	104.148
			7	104.148
12/08/2025	10:46:33.991	4		104.158
			4	104.158
			4	104.158
12/08/2025	10:44:44.802	1		104.164
			1	104.164
			1	104.164
12/08/2025	10:44:10.995	3		104.16
			3	104.16
			3	104.16
12/08/2025	10:42:19.086	3		104.186
			3	104.186
			3	104.186
12/08/2025	10:42:11.441	2		104.194
			2	104.194
			2	104.194
12/08/2025	10:41:56.939	1		104.198
			1	104.198
			1	104.198
12/08/2025	10:41:47.579	2		104.208
			2	104.208
			2	104.208
12/08/2025	10:41:01.600	1		104.194
			1	104.194
			1	104.194
12/08/2025	10:39:40.900	1		104.178
			1	104.178
			1	104.178
12/08/2025	10:38:32.978	3		104.172
			3	104.172
			3	104.172
12/08/2025	10:38:18.382	1		104.184
			1	104.184
			1	104.184
12/08/2025	10:35:40.147	1		104.158
			1	104.158
			1	104.158
12/08/2025	10:32:16.471	1		104.158
			1	104.158
			1	104.158
12/08/2025	10:31:49.508	1		104.154
			1	104.154
			1	104.154
12/08/2025	10:29:56.706	1		104.138
			1	104.138
			1	104.138
12/08/2025	10:27:56.451	31		104.122
			31	104.122
			31	104.122
12/08/2025	10:27:48.302	3		104.122
			3	104.122
			3	104.122
12/08/2025	10:27:31.196	2		104.122
			2	104.122
			2	104.122
12/08/2025	10:27:28.095	1		104.138
			1	104.138
			1	104.138
12/08/2025	10:27:27.172	8		104.14
			8	104.14
			8	104.14
12/08/2025	10:27:05.734	2		104.126
			2	104.126
			2	104.126
12/08/2025	10:27:03.621	2		104.148
			2	104.148
			2	104.148
12/08/2025	10:26:10.091	1		104.164
			1	104.164
			1	104.164
12/08/2025	10:25:19.265	58		104.158
			58	104.158
			58	104.158
12/08/2025	10:25:10.135	10		104.14
			10	104.14
			10	104.14
12/08/2025	10:24:45.329	100		104.152
			100	104.152
			100	104.152
12/08/2025	10:22:36.456	1		104.142
			1	104.142
			1	104.142
12/08/2025	10:22:21.562	1		104.164
			1	104.164
			1	104.164
12/08/2025	10:21:22.591	4		104.168
			4	104.168
			4	104.168
12/08/2025	10:20:50.692	5		104.146
			5	104.146
			5	104.146
12/08/2025	10:20:26.137	1		104.178
			1	104.178
			1	104.178
12/08/2025	10:20:21.003	1		104.178
			1	104.178
			1	104.178
12/08/2025	10:20:20.597	3		104.152
			3	104.152
			3	104.152
12/08/2025	10:20:09.426	15		104.184
			15	104.184
			15	104.184
12/08/2025	10:20:02.084	2		104.178
			2	104.178
			2	104.178
12/08/2025	10:19:25.157	4		104.164
			4	104.164
			4	104.164
12/08/2025	10:18:49.224	1		104.168
			1	104.168
			1	104.168
12/08/2025	10:17:53.574	5		104.198
			5	104.198
			5	104.198
12/08/2025	10:17:24.899	1		104.194
			1	104.194
			1	104.194
12/08/2025	10:17:12.018	1		104.204
			1	104.204
			1	104.204
12/08/2025	10:16:07.626	2		104.204
			2	104.204
			2	104.204
12/08/2025	10:15:53.228	5		104.198
			5	104.198
			5	104.198
12/08/2025	10:14:08.057	1		104.194
			1	104.194
			1	104.194
12/08/2025	10:13:49.457	3		104.176
			3	104.176
			3	104.176
12/08/2025	10:13:29.428	1		104.204
			1	104.204
			1	104.204
12/08/2025	10:12:42.641	10		104.20
			10	104.20
			10	104.20
12/08/2025	10:10:31.012	2		104.218
			2	104.218
			2	104.218
12/08/2025	10:10:22.747	2		104.224
			2	104.224
			2	104.224
12/08/2025	10:08:56.761	16		104.218
			16	104.218
			16	104.218
12/08/2025	10:08:49.069	3		104.214
			3	104.214
			3	104.214
12/08/2025	10:08:39.203	1		104.218
			1	104.218
			1	104.218
12/08/2025	10:08:24.288	50		104.228
			50	104.228
			50	104.228
12/08/2025	10:08:04.729	2		104.212
			2	104.212
			2	104.212
12/08/2025	10:07:44.935	66		104.202
			66	104.202
			66	104.202
12/08/2025	10:07:40.534	1		104.218
			1	104.218
			1	104.218
12/08/2025	10:06:18.500	3		104.192
			3	104.192
			3	104.192
12/08/2025	10:06:14.672	10		104.214
			10	104.214
			10	104.214
12/08/2025	10:04:55.476	96		104.208
			96	104.208
			96	104.208
12/08/2025	10:04:00.024	1		104.204
			1	104.204
			1	104.204
12/08/2025	10:03:41.116	3		104.176
			3	104.176
			3	104.176
12/08/2025	10:03:13.521	5		104.188
			5	104.188
			5	104.188
12/08/2025	10:03:00.533	1		104.204
			1	104.204
			1	104.204
12/08/2025	10:01:01.686	5		104.218
			5	104.218
			5	104.218
12/08/2025	10:00:02.694	1		104.218
			1	104.218
			1	104.218
12/08/2025	09:59:07.866	1		104.198
			1	104.198
			1	104.198
12/08/2025	09:58:52.370	1		104.194
			1	104.194
			1	104.194
12/08/2025	09:58:45.631	2		104.194
			2	104.194
			2	104.194
12/08/2025	09:57:52.404	5		104.204
			5	104.204
			5	104.204
12/08/2025	09:56:27.490	10		104.202
			10	104.202
			10	104.202
12/08/2025	09:56:26.990	4		104.218
			4	104.218
			4	104.218
12/08/2025	09:56:12.506	2		104.202
			2	104.202
			2	104.202
12/08/2025	09:54:56.510	1		104.212
			1	104.212
			1	104.212
12/08/2025	09:54:12.539	1		104.214
			1	104.214
			1	104.214
12/08/2025	09:52:44.933	40		104.188
			40	104.188
			40	104.188
12/08/2025	09:52:38.585	19		104.176
			19	104.176
			19	104.176
12/08/2025	09:52:21.070	1		104.194
			1	104.194
			1	104.194
12/08/2025	09:50:41.442	2		104.208
			2	104.208
			2	104.208
12/08/2025	09:49:50.111	3		104.184
			3	104.184
			3	104.184
12/08/2025	09:48:02.132	1		104.166
			1	104.166
			1	104.166
12/08/2025	09:47:46.535	1		104.194
			1	104.194
			1	104.194
12/08/2025	09:46:20.377	4		104.182
			4	104.182
			4	104.182
12/08/2025	09:46:10.111	1		104.198
			1	104.198
			1	104.198
12/08/2025	09:46:05.984	15		104.198
			15	104.198
			15	104.198
12/08/2025	09:45:55.728	1		104.198
			1	104.198
			1	104.198
12/08/2025	09:45:13.258	2		104.166
			2	104.166
			2	104.166
12/08/2025	09:42:36.200	1		104.194
			1	104.194
			1	104.194
12/08/2025	09:42:07.513	20		104.174
			20	104.174
			20	104.174
12/08/2025	09:41:02.111	20		104.168
			20	104.168
			20	104.168
12/08/2025	09:40:43.678	3		104.152
			3	104.152
			3	104.152
12/08/2025	09:40:14.184	1		104.136
			1	104.136
			1	104.136
12/08/2025	09:39:27.878	6		104.136
			6	104.136
			6	104.136
12/08/2025	09:38:51.061	100		104.142
			100	104.142
			100	104.142
12/08/2025	09:38:45.995	20		104.146
			20	104.146
			20	104.146
12/08/2025	09:37:27.447	1		104.158
			1	104.158
			1	104.158
12/08/2025	09:37:16.579	1		104.164
			1	104.164
			1	104.164
12/08/2025	09:35:51.221	1		104.164
			1	104.164
			1	104.164
12/08/2025	09:35:44.956	25		104.152
			25	104.152
			25	104.152
12/08/2025	09:35:02.607	1		104.148
			1	104.148
			1	104.148
12/08/2025	09:34:50.531	3		104.126
			3	104.126
			3	104.126
12/08/2025	09:34:32.619	1		104.154
			1	104.154
			1	104.154
12/08/2025	09:33:31.063	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:33:29.962	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:32:13.386	1		104.164
			1	104.164
			1	104.164
12/08/2025	09:32:03.932	1		104.148
			1	104.148
			1	104.148
12/08/2025	09:31:48.842	32		104.132
			32	104.132
			32	104.132
12/08/2025	09:31:46.324	4		104.164
			4	104.164
			4	104.164
12/08/2025	09:31:45.318	3		104.164
			3	104.164
			3	104.164
12/08/2025	09:31:42.499	3		104.174
			3	104.174
			3	104.174
12/08/2025	09:31:42.359	2		104.174
			1	104.174
			2	104.174
			1	104.174
12/08/2025	09:31:42.207	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:41.995	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:41.895	2		104.174
			2	104.174
			2	104.174
12/08/2025	09:31:41.392	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:41.296	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:41.191	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:41.101	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:40.490	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:40.389	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:39.282	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:38.978	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:38.383	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:38.077	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:37.573	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:37.372	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:37.172	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:36.926	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:36.869	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:35.506	1		104.178
			1	104.178
			1	104.178
12/08/2025	09:31:34.756	2		104.174
			2	104.174
			2	104.174
12/08/2025	09:31:34.655	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:34.445	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:34.357	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:34.053	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:33.549	1		104.174
			1	104.174
			1	104.174
12/08/2025	09:31:21.504	4 612		104.152
			3	104.152
			1	104.152
			1	104.152
			1	104.152
			5	104.152
			3	104.152
			1	104.152
			1	104.152
			4 602	104.152
			1	104.152
			1	104.152
			1	104.152
			1	104.152
			10	104.152
			4 578	104.152
			1	104.152
			1	104.152
			1	104.152
			1	104.152
			1	104.152
			1	104.152
			1	104.152
			1	104.152
			3	104.152
			1	104.152
			2	104.152
12/08/2025	09:30:42.834	3 000		104.176
			3 000	104.176
			3 000	104.176
12/08/2025	09:30:42.444	1		104.198
			1	104.198
			1	104.198
12/08/2025	09:30:42.145	1		104.198
			1	104.198
			1	104.198

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: 105.0651 / Ask: 105.0999
Volume: 10 126
-0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 13:05:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice