Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2664

2385

94.2699

Date	Time	Volume	Order Volume	Price
06/05/2025	15:17:45.081	54		94.2699
			54	94.2699
			54	94.2699
06/05/2025	15:17:43.475	1		94.2699
			1	94.2699
			1	94.2699
06/05/2025	15:17:36.634	2		94.2699
			2	94.2699
			2	94.2699
06/05/2025	15:17:03.213	3		94.2701
			3	94.2701
			3	94.2701
06/05/2025	15:16:33.646	1		94.3059
			1	94.3059
			1	94.3059
06/05/2025	15:15:46.124	1		94.3121
			1	94.3121
			1	94.3121
06/05/2025	15:15:05.163	2		94.3299
			2	94.3299
			2	94.3299
06/05/2025	15:14:40.903	13		94.3181
			13	94.3181
			13	94.3181
06/05/2025	15:14:20.789	1		94.3181
			1	94.3181
			1	94.3181
06/05/2025	15:13:58.432	3		94.3519
			3	94.3519
			3	94.3519
06/05/2025	15:13:22.716	3		94.3421
			3	94.3421
			3	94.3421
06/05/2025	15:12:54.948	1		94.3499
			1	94.3499
			1	94.3499
06/05/2025	15:12:45.189	3		94.3399
			3	94.3399
			3	94.3399
06/05/2025	15:12:35.838	3		94.3399
			3	94.3399
			3	94.3399
06/05/2025	15:12:19.135	4		94.3341
			4	94.3341
			4	94.3341
06/05/2025	15:12:15.611	1 000		94.3599
			1 000	94.3599
			1 000	94.3599
06/05/2025	15:12:08.970	1		94.3639
			1	94.3639
			1	94.3639
06/05/2025	15:11:55.382	2		94.3619
			2	94.3619
			2	94.3619
06/05/2025	15:11:45.522	6		94.3619
			6	94.3619
			6	94.3619
06/05/2025	15:11:14.632	7		94.3441
			7	94.3441
			7	94.3441
06/05/2025	15:11:09.630	400		94.3381
			400	94.3381
			400	94.3381
06/05/2025	15:10:53.699	1		94.3559
			1	94.3559
			1	94.3559
06/05/2025	15:09:54.114	1		94.3679
			1	94.3679
			1	94.3679
06/05/2025	15:09:48.277	4		94.3639
			4	94.3639
			4	94.3639
06/05/2025	15:09:46.265	2		94.3639
			2	94.3639
			2	94.3639
06/05/2025	15:09:46.063	2		94.3639
			2	94.3639
			2	94.3639
06/05/2025	15:09:09.741	3		94.3221
			3	94.3221
			3	94.3221
06/05/2025	15:08:58.977	4		94.3381
			4	94.3381
			4	94.3381
06/05/2025	15:08:43.777	2		94.3499
			2	94.3499
			2	94.3499
06/05/2025	15:08:26.366	3		94.3179
			3	94.3179
			3	94.3179
06/05/2025	15:08:09.659	1		94.3101
			1	94.3101
			1	94.3101
06/05/2025	15:08:02.913	2		94.3239
			2	94.3239
			2	94.3239
06/05/2025	15:07:33.323	2		94.3479
			2	94.3479
			2	94.3479
06/05/2025	15:07:01.924	4		94.3561
			4	94.3561
			4	94.3561
06/05/2025	15:06:47.732	2		94.3679
			2	94.3679
			2	94.3679
06/05/2025	15:06:46.929	3		94.3719
			3	94.3719
			3	94.3719
06/05/2025	15:06:08.563	11		94.3659
			11	94.3659
			11	94.3659
06/05/2025	15:04:00.958	32		94.3699
			32	94.3699
			32	94.3699
06/05/2025	15:03:26.246	1		94.3341
			1	94.3341
			1	94.3341
06/05/2025	15:03:18.704	2		94.3599
			2	94.3599
			2	94.3599
06/05/2025	15:03:08.581	2		94.3599
			2	94.3599
			2	94.3599
06/05/2025	15:02:14.183	1		94.3779
			1	94.3779
			1	94.3779
06/05/2025	15:01:47.517	32		94.3719
			32	94.3719
			32	94.3719
06/05/2025	15:01:03.034	1		94.3519
			1	94.3519
			1	94.3519
06/05/2025	15:00:41.495	3		94.3441
			3	94.3441
			3	94.3441
06/05/2025	15:00:31.536	1		94.3421
			1	94.3421
			1	94.3421
06/05/2025	14:59:33.766	3		94.3419
			3	94.3419
			3	94.3419
06/05/2025	14:59:32.063	2		94.3339
			2	94.3339
			2	94.3339
06/05/2025	14:59:22.614	11		94.3279
			11	94.3279
			11	94.3279
06/05/2025	14:59:05.192	1		94.3419
			1	94.3419
			1	94.3419
06/05/2025	14:58:50.004	2		94.3281
			2	94.3281
			2	94.3281
06/05/2025	14:58:47.080	3		94.3479
			3	94.3479
			3	94.3479
06/05/2025	14:58:23.332	1		94.3379
			1	94.3379
			1	94.3379
06/05/2025	14:58:01.502	5		94.3699
			5	94.3699
			5	94.3699
06/05/2025	14:57:31.221	3		94.3301
			3	94.3301
			3	94.3301
06/05/2025	14:57:16.527	5		94.3479
			5	94.3479
			5	94.3479
06/05/2025	14:57:08.584	2		94.3479
			2	94.3479
			2	94.3479
06/05/2025	14:56:28.646	2		94.3279
			2	94.3279
			2	94.3279
06/05/2025	14:56:03.900	1		94.3499
			1	94.3499
			1	94.3499
06/05/2025	14:55:17.510	3		94.3161
			3	94.3161
			3	94.3161
06/05/2025	14:55:16.412	1		94.3359
			1	94.3359
			1	94.3359
06/05/2025	14:53:18.884	4		94.3379
			4	94.3379
			4	94.3379
06/05/2025	14:52:41.841	6		94.2979
			6	94.2979
			6	94.2979
06/05/2025	14:52:32.485	1		94.3179
			1	94.3179
			1	94.3179
06/05/2025	14:52:16.988	3		94.3141
			3	94.3141
			3	94.3141
06/05/2025	14:51:14.203	1		94.3359
			1	94.3359
			1	94.3359
06/05/2025	14:50:00.988	2		94.3399
			2	94.3399
			2	94.3399
06/05/2025	14:49:18.724	3		94.3279
			3	94.3279
			3	94.3279
06/05/2025	14:47:29.344	3		94.3179
			3	94.3179
			3	94.3179
06/05/2025	14:47:04.578	1		94.2779
			1	94.2779
			1	94.2779
06/05/2025	14:47:02.862	4		94.2481
			4	94.2481
			4	94.2481
06/05/2025	14:46:50.589	2		94.2639
			2	94.2639
			2	94.2639
06/05/2025	14:46:33.575	1		94.2639
			1	94.2639
			1	94.2639
06/05/2025	14:45:54.118	2		94.2719
			2	94.2719
			2	94.2719
06/05/2025	14:45:47.375	1		94.2699
			1	94.2699
			1	94.2699
06/05/2025	14:45:19.510	1		94.2739
			1	94.2739
			1	94.2739
06/05/2025	14:45:18.199	3		94.2421
			3	94.2421
			3	94.2421
06/05/2025	14:44:40.348	2		94.2141
			2	94.2141
			2	94.2141
06/05/2025	14:44:34.611	8		94.2399
			8	94.2399
			8	94.2399
06/05/2025	14:42:34.846	147		94.2281
			147	94.2281
			147	94.2281
06/05/2025	14:42:14.413	1		94.2359
			1	94.2359
			1	94.2359
06/05/2025	14:41:48.544	4		94.1941
			4	94.1941
			4	94.1941
06/05/2025	14:41:40.786	26		94.22
			26	94.22
			26	94.22
06/05/2025	14:41:29.323	3		94.2239
			3	94.2239
			3	94.2239
06/05/2025	14:41:11.103	2		94.2279
			2	94.2279
			2	94.2279
06/05/2025	14:40:49.870	2		94.2119
			2	94.2119
			2	94.2119
06/05/2025	14:40:43.540	91		94.21
			91	94.21
			91	94.21
06/05/2025	14:40:30.445	3		94.2299
			3	94.2299
			3	94.2299
06/05/2025	14:40:11.229	1		94.2399
			1	94.2399
			1	94.2399
06/05/2025	14:39:59.952	1		94.2419
			1	94.2419
			1	94.2419
06/05/2025	14:39:09.834	6		94.2499
			6	94.2499
			6	94.2499
06/05/2025	14:39:03.597	2		94.2539
			2	94.2539
			2	94.2539
06/05/2025	14:38:36.513	3		94.2501
			3	94.2501
			3	94.2501
06/05/2025	14:38:14.574	1		94.2719
			1	94.2719
			1	94.2719
06/05/2025	14:37:51.833	2		94.2639
			2	94.2639
			2	94.2639
06/05/2025	14:37:51.327	1		94.2659
			1	94.2659
			1	94.2659
06/05/2025	14:37:34.526	4		94.2221
			4	94.2221
			4	94.2221
06/05/2025	14:37:18.215	2		94.2479
			2	94.2479
			2	94.2479
06/05/2025	14:37:05.637	1		94.2479
			1	94.2479
			1	94.2479
06/05/2025	14:36:47.013	2		94.2639
			2	94.2639
			2	94.2639
06/05/2025	14:36:14.302	1		94.2539
			1	94.2539
			1	94.2539
06/05/2025	14:35:52.460	3		94.2539
			3	94.2539
			3	94.2539
06/05/2025	14:35:26.687	4		94.2301
			4	94.2301
			4	94.2301
06/05/2025	14:35:15.325	6		94.2439
			6	94.2439
			6	94.2439
06/05/2025	14:35:05.155	2		94.2559
			2	94.2559
			2	94.2559
06/05/2025	14:34:38.894	1		94.2599
			1	94.2599
			1	94.2599
06/05/2025	14:34:30.146	20		94.2401
			20	94.2401
			20	94.2401
06/05/2025	14:34:22.401	2		94.2619
			2	94.2619
			2	94.2619
06/05/2025	14:34:07.807	1		94.2341
			1	94.2341
			1	94.2341
06/05/2025	14:33:54.827	1		94.2499
			1	94.2499
			1	94.2499
06/05/2025	14:33:50.595	11		94.2321
			11	94.2321
			11	94.2321
06/05/2025	14:33:44.452	1		94.2599
			1	94.2599
			1	94.2599
06/05/2025	14:31:39.241	1		94.3079
			1	94.3079
			1	94.3079
06/05/2025	14:31:16.600	1		94.2981
			1	94.2981
			1	94.2981
06/05/2025	14:30:32.313	1		94.3579
			1	94.3579
			1	94.3579
06/05/2025	14:30:10.481	3		94.3293
			3	94.3293
			3	94.3293
06/05/2025	14:29:50.648	2		94.3719
			2	94.3719
			2	94.3719
06/05/2025	14:29:42.486	2		94.3599
			2	94.3599
			2	94.3599
06/05/2025	14:29:38.675	2		94.3599
			2	94.3599
			2	94.3599
06/05/2025	14:29:28.402	1		94.3599
			1	94.3599
			1	94.3599
06/05/2025	14:29:08.371	3		94.3341
			3	94.3341
			3	94.3341
06/05/2025	14:29:01.930	3		94.3639
			3	94.3639
			3	94.3639
06/05/2025	14:28:00.578	10		94.3719
			10	94.3719
			10	94.3719
06/05/2025	14:27:50.264	1		94.3659
			1	94.3659
			1	94.3659
06/05/2025	14:27:17.146	1		94.3699
			1	94.3699
			1	94.3699
06/05/2025	14:25:53.586	1		94.3739
			1	94.3739
			1	94.3739
06/05/2025	14:25:44.429	1		94.3501
			1	94.3501
			1	94.3501
06/05/2025	14:25:07.290	1		94.3799
			1	94.3799
			1	94.3799
06/05/2025	14:24:57.426	3		94.3661
			3	94.3661
			3	94.3661
06/05/2025	14:24:20.681	2		94.3899
			2	94.3899
			2	94.3899
06/05/2025	14:23:37.209	3		94.4019
			3	94.4019
			3	94.4019
06/05/2025	14:21:54.449	2		94.4319
			2	94.4319
			2	94.4319
06/05/2025	14:21:37.727	2		94.4279
			2	94.4279
			2	94.4279
06/05/2025	14:21:37.023	1		94.4061
			1	94.4061
			1	94.4061
06/05/2025	14:20:48.990	4		94.4101
			4	94.4101
			4	94.4101
06/05/2025	14:20:30.702	6		94.4499
			6	94.4499
			6	94.4499
06/05/2025	14:20:23.494	1		94.4499
			1	94.4499
			1	94.4499
06/05/2025	14:19:50.074	2		94.4619
			2	94.4619
			2	94.4619
06/05/2025	14:19:49.674	2		94.4619
			2	94.4619
			2	94.4619
06/05/2025	14:19:26.618	25		94.4679
			25	94.4679
			25	94.4679
06/05/2025	14:18:44.357	5		94.4181
			5	94.4181
			5	94.4181
06/05/2025	14:18:31.975	10		94.4479
			10	94.4479
			10	94.4479
06/05/2025	14:18:20.601	1		94.4399
			1	94.4399
			1	94.4399
06/05/2025	14:18:15.473	2		94.4499
			2	94.4499
			2	94.4499
06/05/2025	14:17:43.969	1		94.4459
			1	94.4459
			1	94.4459
06/05/2025	14:16:51.332	53		94.4439
			53	94.4439
			53	94.4439
06/05/2025	14:16:45.392	27		94.4419
			27	94.4419
			27	94.4419
06/05/2025	14:15:43.801	1		94.4521
			1	94.4521
			1	94.4521
06/05/2025	14:15:36.551	2		94.4779
			2	94.4779
			2	94.4779
06/05/2025	14:14:38.877	11		94.4459
			11	94.4459
			11	94.4459
06/05/2025	14:14:32.439	3		94.4181
			3	94.4181
			3	94.4181
06/05/2025	14:14:32.034	2		94.4439
			2	94.4439
			2	94.4439
06/05/2025	14:14:20.161	3		94.4519
			3	94.4519
			3	94.4519
06/05/2025	14:14:16.438	2		94.4619
			2	94.4619
			2	94.4619
06/05/2025	14:13:56.014	6		94.4499
			6	94.4499
			6	94.4499
06/05/2025	14:13:53.193	53		94.4519
			53	94.4519
			53	94.4519
06/05/2025	14:13:30.257	3		94.4519
			3	94.4519
			3	94.4519
06/05/2025	14:13:24.219	1		94.4241
			1	94.4241
			1	94.4241
06/05/2025	14:12:38.134	11		94.3921
			11	94.3921
			11	94.3921
06/05/2025	14:11:52.947	6		94.4221
			6	94.4221
			6	94.4221
06/05/2025	14:10:28.909	4		94.4939
			4	94.4939
			4	94.4939
06/05/2025	14:09:01.667	95		94.5079
			95	94.5079
			95	94.5079
06/05/2025	14:08:17.199	4		94.4981
			4	94.4981
			4	94.4981
06/05/2025	14:07:48.116	2		94.4939
			2	94.4939
			2	94.4939
06/05/2025	14:07:37.152	1		94.4839
			1	94.4839
			1	94.4839
06/05/2025	14:07:19.746	1		94.4979
			1	94.4979
			1	94.4979
06/05/2025	14:05:27.627	2		94.5359
			2	94.5359
			2	94.5359
06/05/2025	14:05:24.125	30		94.5299
			30	94.5299
			30	94.5299
06/05/2025	14:05:11.828	1		94.5321
			1	94.5321
			1	94.5321
06/05/2025	14:04:59.551	8		94.5659
			8	94.5659
			8	94.5659
06/05/2025	14:04:30.775	4		94.5399
			4	94.5399
			4	94.5399
06/05/2025	14:04:16.990	6		94.5519
			6	94.5519
			6	94.5519
06/05/2025	14:03:30.594	3		94.5479
			3	94.5479
			3	94.5479
06/05/2025	14:03:05.636	3		94.5459
			3	94.5459
			3	94.5459
06/05/2025	14:02:29.311	3		94.5021
			3	94.5021
			3	94.5021
06/05/2025	14:01:33.464	4		94.4801
			4	94.4801
			4	94.4801
06/05/2025	14:00:21.086	3		94.4319
			3	94.4319
			3	94.4319
06/05/2025	14:00:05.378	16		94.3861
			16	94.3861
			16	94.3861
06/05/2025	14:00:02.360	4		94.4319
			4	94.4319
			4	94.4319
06/05/2025	13:58:51.917	6		94.3841
			6	94.3841
			6	94.3841
06/05/2025	13:58:39.437	2		94.3859
			2	94.3859
			2	94.3859
06/05/2025	13:58:29.061	3		94.3919
			3	94.3919
			3	94.3919
06/05/2025	13:57:59.673	2		94.3399
			2	94.3399
			2	94.3399
06/05/2025	13:57:54.938	2		94.3279
			2	94.3279
			2	94.3279
06/05/2025	13:56:35.849	1		94.3099
			1	94.3099
			1	94.3099
06/05/2025	13:55:50.668	1		94.3019
			1	94.3019
			1	94.3019
06/05/2025	13:55:28.531	120		94.3079
			120	94.3079
			120	94.3079
06/05/2025	13:55:25.607	4		94.3039
			4	94.3039
			4	94.3039
06/05/2025	13:55:13.635	1		94.3039
			1	94.3039
			1	94.3039
06/05/2025	13:54:38.006	4		94.2601
			4	94.2601
			4	94.2601
06/05/2025	13:54:07.931	4		94.2799
			4	94.2799
			4	94.2799
06/05/2025	13:53:35.425	7		94.2799
			7	94.2799
			7	94.2799
06/05/2025	13:53:02.823	3		94.2819
			3	94.2819
			3	94.2819
06/05/2025	13:52:59.806	1		94.2799
			1	94.2799
			1	94.2799
06/05/2025	13:52:55.267	1 061		94.2799
			1 061	94.2799
			1 061	94.2799
06/05/2025	13:52:41.280	11		94.2428
			11	94.2428
			11	94.2428
06/05/2025	13:51:47.815	4		94.3241
			4	94.3241
			4	94.3241
06/05/2025	13:51:45.400	6		94.3879
			6	94.3879
			6	94.3879
06/05/2025	13:51:30.425	3		94.2601
			3	94.2601
			3	94.2601
06/05/2025	13:51:30.348	14		94.32
			14	94.32
			14	94.32
06/05/2025	13:50:30.680	3		94.4519
			3	94.4519
			3	94.4519
06/05/2025	13:50:26.664	1		94.4399
			1	94.4399
			1	94.4399
06/05/2025	13:49:17.125	3		94.4599
			3	94.4599
			3	94.4599
06/05/2025	13:48:53.581	1		94.4859
			1	94.4859
			1	94.4859
06/05/2025	13:48:19.665	4		94.4561
			4	94.4561
			4	94.4561
06/05/2025	13:47:57.120	1		94.4679
			1	94.4679
			1	94.4679
06/05/2025	13:47:45.353	1		94.4719
			1	94.4719
			1	94.4719
06/05/2025	13:47:43.954	1		94.4719
			1	94.4719
			1	94.4719
06/05/2025	13:47:22.298	1		94.4739
			1	94.4739
			1	94.4739
06/05/2025	13:47:16.758	4		94.4481
			4	94.4481
			4	94.4481
06/05/2025	13:47:10.927	1		94.4759
			1	94.4759
			1	94.4759
06/05/2025	13:46:58.847	1		94.4819
			1	94.4819
			1	94.4819
06/05/2025	13:46:54.118	1		94.4799
			1	94.4799
			1	94.4799
06/05/2025	13:46:43.050	1		94.4939
			1	94.4939
			1	94.4939
06/05/2025	13:46:20.404	22		94.4819
			22	94.4819
			22	94.4819
06/05/2025	13:46:20.301	1		94.4819
			1	94.4819
			1	94.4819
06/05/2025	13:46:18.892	2		94.4541
			2	94.4541
			2	94.4541
06/05/2025	13:46:14.361	3		94.4541
			3	94.4541
			3	94.4541
06/05/2025	13:46:01.778	29		94.4759
			29	94.4759
			29	94.4759
06/05/2025	13:45:48.396	1		94.4461
			1	94.4461
			1	94.4461
06/05/2025	13:45:44.171	1		94.4699
			1	94.4699
			1	94.4699
06/05/2025	13:45:35.116	1		94.4679
			1	94.4679
			1	94.4679
06/05/2025	13:45:02.207	9		94.4859
			9	94.4859
			9	94.4859
06/05/2025	13:44:58.288	1		94.4759
			1	94.4759
			1	94.4759
06/05/2025	13:44:26.985	1		94.4541
			1	94.4541
			1	94.4541
06/05/2025	13:44:09.477	6		94.4699
			6	94.4699
			6	94.4699
06/05/2025	13:44:08.875	3		94.4441
			3	94.4441
			3	94.4441
06/05/2025	13:44:07.872	1		94.4441
			1	94.4441
			1	94.4441
06/05/2025	13:43:59.008	1		94.4659
			1	94.4659
			1	94.4659
06/05/2025	13:43:57.302	1		94.4639
			1	94.4639
			1	94.4639
06/05/2025	13:43:51.965	2		94.4759
			2	94.4759
			2	94.4759
06/05/2025	13:43:51.864	1		94.4759
			1	94.4759
			1	94.4759
06/05/2025	13:43:51.162	11		94.4759
			11	94.4759
			11	94.4759
06/05/2025	13:43:39.390	138		94.4461
			138	94.4461
			138	94.4461
06/05/2025	13:43:14.434	1		94.4739
			1	94.4739
			1	94.4739
06/05/2025	13:38:52.972	3		94.5159
			3	94.5159
			3	94.5159
06/05/2025	13:37:55.507	4		94.4961
			4	94.4961
			4	94.4961
06/05/2025	13:37:47.083	20		94.4861
			20	94.4861
			20	94.4861
06/05/2025	13:37:39.192	107		94.5079
			107	94.5079
			107	94.5079
06/05/2025	13:37:13.318	2		94.5059
			2	94.5059
			2	94.5059
06/05/2025	13:37:08.692	3		94.4999
			3	94.4999
			3	94.4999
06/05/2025	13:37:01.249	3		94.4939
			3	94.4939
			3	94.4939
06/05/2025	13:36:45.339	30		94.4859
			30	94.4859
			30	94.4859
06/05/2025	13:36:31.458	4		94.4879
			4	94.4879
			4	94.4879
06/05/2025	13:36:04.392	2		94.4979
			2	94.4979
			2	94.4979
06/05/2025	13:35:51.414	6		94.4441
			6	94.4441
			6	94.4441
06/05/2025	13:35:43.155	3		94.4599
			3	94.4599
			3	94.4599
06/05/2025	13:35:41.141	3		94.4579
			3	94.4579
			3	94.4579
06/05/2025	13:35:02.596	1		94.4199
			1	94.4199
			1	94.4199
06/05/2025	13:34:58.834	1		94.4139
			1	94.4139
			1	94.4139
06/05/2025	13:34:58.775	1		94.4139
			1	94.4139
			1	94.4139
06/05/2025	13:33:52.861	1		94.3999
			1	94.3999
			1	94.3999
06/05/2025	13:33:52.289	20		94.40
			20	94.40
			20	94.40
06/05/2025	13:33:51.254	11		94.4019
			11	94.4019
			11	94.4019
06/05/2025	13:33:35.976	4		94.4019
			4	94.4019
			4	94.4019
06/05/2025	13:33:24.982	1		94.4079
			1	94.4079
			1	94.4079
06/05/2025	13:33:18.637	1		94.4119
			1	94.4119
			1	94.4119
06/05/2025	13:32:46.229	3		94.4081
			3	94.4081
			3	94.4081
06/05/2025	13:32:27.413	1		94.4539
			1	94.4539
			1	94.4539
06/05/2025	13:31:41.217	1		94.4299
			1	94.4299
			1	94.4299
06/05/2025	13:31:39.304	1		94.4319
			1	94.4319
			1	94.4319
06/05/2025	13:31:16.164	1		94.4359
			1	94.4359
			1	94.4359
06/05/2025	13:30:29.957	1		94.4141
			1	94.4141
			1	94.4141
06/05/2025	13:30:27.944	3		94.4379
			3	94.4379
			3	94.4379
06/05/2025	13:30:06.009	1		94.4499
			1	94.4499
			1	94.4499
06/05/2025	13:29:40.135	3		94.4401
			3	94.4401
			3	94.4401
06/05/2025	13:29:38.224	1		94.4421
			1	94.4421
			1	94.4421
06/05/2025	13:29:38.024	1		94.4659
			1	94.4659
			1	94.4659
06/05/2025	13:29:25.551	3		94.4719
			3	94.4719
			3	94.4719
06/05/2025	13:29:25.048	1		94.4719
			1	94.4719
			1	94.4719
06/05/2025	13:29:18.199	1		94.4739
			1	94.4739
			1	94.4739
06/05/2025	13:29:16.087	1		94.4659
			1	94.4659
			1	94.4659
06/05/2025	13:29:02.994	4		94.4379
			4	94.4379
			4	94.4379
06/05/2025	13:28:47.091	1		94.4239
			1	94.4239
			1	94.4239
06/05/2025	13:27:36.050	3		94.4581
			3	94.4581
			3	94.4581
06/05/2025	13:27:35.957	3		94.4581
			3	94.4581
			3	94.4581
06/05/2025	13:27:26.894	3		94.4799
			3	94.4799
			3	94.4799
06/05/2025	13:26:46.127	2		94.4659
			2	94.4659
			2	94.4659
06/05/2025	13:26:10.904	11		94.4659
			11	94.4659
			11	94.4659
06/05/2025	13:25:57.824	1		94.4719
			1	94.4719
			1	94.4719
06/05/2025	13:25:53.794	3		94.4699
			3	94.4699
			3	94.4699
06/05/2025	13:25:30.847	3		94.4381
			3	94.4381
			3	94.4381
06/05/2025	13:25:23.701	2		94.4579
			2	94.4579
			2	94.4579
06/05/2025	13:25:07.902	5		94.4619
			5	94.4619
			5	94.4619
06/05/2025	13:24:28.060	2		94.4579
			2	94.4579
			2	94.4579
06/05/2025	13:24:15.284	4		94.4839
			4	94.4839
			4	94.4839
06/05/2025	13:23:38.956	1		94.4959
			1	94.4959
			1	94.4959
06/05/2025	13:22:22.971	4		94.5281
			4	94.5281
			4	94.5281
06/05/2025	13:21:50.261	11		94.6119
			11	94.6119
			11	94.6119
06/05/2025	13:21:47.541	3		94.6079
			3	94.6079
			3	94.6079
06/05/2025	13:21:37.981	3		94.6119
			3	94.6119
			3	94.6119
06/05/2025	13:20:38.389	2		94.6119
			2	94.6119
			2	94.6119
06/05/2025	13:20:25.406	2		94.6119
			2	94.6119
			2	94.6119
06/05/2025	13:19:36.090	6		94.6219
			6	94.6219
			6	94.6219
06/05/2025	13:17:51.702	1		94.6279
			1	94.6279
			1	94.6279
06/05/2025	13:17:10.943	4		94.5861
			4	94.5861
			4	94.5861
06/05/2025	13:16:52.334	1		94.6059
			1	94.6059
			1	94.6059
06/05/2025	13:16:35.222	22		94.6159
			22	94.6159
			22	94.6159
06/05/2025	13:16:30.887	2		94.6139
			2	94.6139
			2	94.6139
06/05/2025	13:16:21.124	1		94.6039
			1	94.6039
			1	94.6039
06/05/2025	13:15:56.268	3		94.5999
			3	94.5999
			3	94.5999
06/05/2025	13:15:38.951	2		94.6299
			2	94.6299
			2	94.6299
06/05/2025	13:15:31.605	1		94.6161
			1	94.6161
			1	94.6161
06/05/2025	13:15:15.102	2		94.6459
			2	94.6459
			2	94.6459
06/05/2025	13:15:06.237	3		94.6241
			3	94.6241
			3	94.6241
06/05/2025	13:14:16.849	3		94.6679
			3	94.6679
			3	94.6679
06/05/2025	13:14:03.768	2		94.6779
			2	94.6779
			2	94.6779
06/05/2025	13:13:34.785	1		94.6779
			1	94.6779
			1	94.6779
06/05/2025	13:12:59.766	3		94.6601
			3	94.6601
			3	94.6601
06/05/2025	13:12:56.450	1		94.6799
			1	94.6799
			1	94.6799
06/05/2025	13:12:54.949	27		94.68
			27	94.68
			27	94.68
06/05/2025	13:12:12.575	2		94.7833
			2	94.7833
			2	94.7833
06/05/2025	13:11:05.780	1		94.7908
			1	94.7908
			1	94.7908
06/05/2025	13:08:49.542	4		94.6641
			4	94.6641
			4	94.6641
06/05/2025	13:08:44.518	4		94.6899
			4	94.6899
			4	94.6899
06/05/2025	13:08:35.975	1		94.6919
			1	94.6919
			1	94.6919
06/05/2025	13:07:56.815	1		94.6999
			1	94.6999
			1	94.6999
06/05/2025	13:07:55.206	2		94.6999
			2	94.6999
			2	94.6999
06/05/2025	13:07:20.589	2		94.7019
			2	94.7019
			2	94.7019
06/05/2025	13:06:43.047	3		94.6901
			3	94.6901
			3	94.6901
06/05/2025	13:05:37.841	2		94.7159
			2	94.7159
			2	94.7159
06/05/2025	13:05:20.124	6		94.7259
			6	94.7259
			6	94.7259
06/05/2025	13:05:08.759	1		94.7159
			1	94.7159
			1	94.7159
06/05/2025	13:04:42.792	2		94.6979
			2	94.6979
			2	94.6979
06/05/2025	13:04:37.357	5		94.6801
			5	94.6801
			5	94.6801
06/05/2025	13:04:24.878	3		94.7099
			3	94.7099
			3	94.7099
06/05/2025	13:04:09.270	1		94.7059
			1	94.7059
			1	94.7059
06/05/2025	13:03:58.199	1		94.6979
			1	94.6979
			1	94.6979
06/05/2025	13:03:43.498	2		94.6999
			2	94.6999
			2	94.6999
06/05/2025	13:03:30.206	1		94.6819
			1	94.6819
			1	94.6819
06/05/2025	13:02:10.602	2		94.7059
			2	94.7059
			2	94.7059
06/05/2025	13:01:25.921	3		94.7199
			3	94.7199
			3	94.7199
06/05/2025	13:00:42.438	63		94.6921
			63	94.6921
			63	94.6921
06/05/2025	13:00:25.726	1		94.6701
			1	94.6701
			1	94.6701

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: 94.2241 / Ask: 94.2479
Volume: 15 006
-1.11%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 15:18:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice