Vanguard S&P 500 UCITS ETF

151

133

113.0992

Date Time Volume Order Volume Price
06/11/2025 08:26:33.249 4   113.0992
      4 113.0992
      4 113.0992
06/11/2025 08:26:21.885 27   113.2303
      27 113.2303
      27 113.2303
06/11/2025 08:26:05.681 4   113.2241
      4 113.2241
      4 113.2241
06/11/2025 08:25:55.727 1   113.2178
      1 113.2178
      1 113.2178
06/11/2025 08:25:38.523 11   113.205
      11 113.205
      11 113.205
06/11/2025 08:25:34.702 14   113.2036
      14 113.2036
      14 113.2036
06/11/2025 08:25:34.302 3   113.079
      3 113.079
      3 113.079
06/11/2025 08:25:31.342 1   113.2036
      1 113.2036
      1 113.2036
06/11/2025 08:25:29.374 1   113.2026
      1 113.2026
      1 113.2026
06/11/2025 08:25:25.959 1   113.2055
      1 113.2055
      1 113.2055
06/11/2025 08:25:11.665 1   113.2029
      1 113.2029
      1 113.2029
06/11/2025 08:24:02.214 1   113.1729
      1 113.1729
      1 113.1729
06/11/2025 08:22:32.293 1   113.169
      1 113.169
      1 113.169
06/11/2025 08:22:10.360 5   113.1615
      5 113.1615
      5 113.1615
06/11/2025 08:22:07.744 1   113.1656
      1 113.1656
      1 113.1656
06/11/2025 08:22:03.420 3   113.0381
      3 113.0381
      3 113.0381
06/11/2025 08:21:50.136 1   113.1676
      1 113.1676
      1 113.1676
06/11/2025 08:21:43.293 1   113.1676
      1 113.1676
      1 113.1676
06/11/2025 08:21:40.982 1   113.1645
      1 113.1645
      1 113.1645
06/11/2025 08:21:04.139 1   113.1729
      1 113.1729
      1 113.1729
06/11/2025 08:20:15.675 9   113.1482
      9 113.1482
      9 113.1482
06/11/2025 08:20:03.600 3   113.0207
      3 113.0207
      3 113.0207
06/11/2025 08:20:00.686 1   113.147
      1 113.147
      1 113.147
06/11/2025 08:19:42.873 3   113.1504
      3 113.1504
      3 113.1504
06/11/2025 08:19:40.956 3   113.0223
      3 113.0223
      3 113.0223
06/11/2025 08:19:25.659 1   113.1384
      1 113.1384
      1 113.1384
06/11/2025 08:19:16.501 1   113.1354
      1 113.1354
      1 113.1354
06/11/2025 08:19:14.690 1   113.1369
      1 113.1369
      1 113.1369
06/11/2025 08:19:01.814 1   113.1288
      1 113.1288
      1 113.1288
06/11/2025 08:18:26.603 2   113.016
      2 113.016
      2 113.016
06/11/2025 08:18:26.293 2   113.1404
      2 113.1404
      2 113.1404
06/11/2025 08:17:48.025 8   113.1388
      8 113.1388
      8 113.1388
06/11/2025 08:17:39.916 1   113.1445
      1 113.1445
      1 113.1445
06/11/2025 08:17:35.291 1   113.1451
      1 113.1451
      1 113.1451
06/11/2025 08:17:34.184 3   113.016
      3 113.016
      3 113.016
06/11/2025 08:17:24.120 5   113.146
      5 113.146
      5 113.146
06/11/2025 08:16:45.880 3   113.1455
      3 113.1455
      3 113.1455
06/11/2025 08:16:41.656 1   113.1374
      1 113.1374
      1 113.1374
06/11/2025 08:16:41.260 1   113.1374
      1 113.1374
      1 113.1374
06/11/2025 08:16:36.530 1   113.1452
      1 113.1452
      1 113.1452
06/11/2025 08:16:33.715 4   113.0198
      4 113.0198
      4 113.0198
06/11/2025 08:16:14.297 1   113.1391
      1 113.1391
      1 113.1391
06/11/2025 08:16:13.699 1   113.1391
      1 113.1391
      1 113.1391
06/11/2025 08:16:04.642 1   113.1676
      1 113.1676
      1 113.1676
06/11/2025 08:15:54.475 13   113.0501
      13 113.0501
      13 113.0501
06/11/2025 08:15:42.593 6   113.1817
      6 113.1817
      6 113.1817
06/11/2025 08:15:15.507 2   113.0589
      2 113.0589
      2 113.0589
06/11/2025 08:14:58.003 5   113.1716
      5 113.1716
      5 113.1716
06/11/2025 08:14:53.372 4   113.1649
      4 113.1649
      4 113.1649
06/11/2025 08:14:43.712 1   113.1743
      1 113.1743
      1 113.1743
06/11/2025 08:14:22.976 1   113.1621
      1 113.1621
      1 113.1621
06/11/2025 08:14:03.858 3   113.0466
      3 113.0466
      3 113.0466
06/11/2025 08:13:53.897 3   113.1776
      3 113.1776
      3 113.1776
06/11/2025 08:13:31.963 1   113.1815
      1 113.1815
      1 113.1815
06/11/2025 08:13:26.932 1   113.1847
      1 113.1847
      1 113.1847
06/11/2025 08:13:23.713 1   113.1852
      1 113.1852
      1 113.1852
06/11/2025 08:13:23.313 1   113.1852
      1 113.1852
      1 113.1852
06/11/2025 08:13:05.899 2   113.1903
      2 113.1903
      2 113.1903
06/11/2025 08:13:03.989 3   113.0609
      3 113.0609
      3 113.0609
06/11/2025 08:12:34.005 1   113.1899
      1 113.1899
      1 113.1899
06/11/2025 08:12:26.058 2   113.192
      2 113.192
      2 113.192
06/11/2025 08:12:16.299 1   113.0712
      1 113.0712
      1 113.0712
06/11/2025 08:12:11.170 1   113.0708
      1 113.0708
      1 113.0708
06/11/2025 08:11:56.292 1   113.1992
      1 113.1992
      1 113.1992
06/11/2025 08:11:32.351 14   113.1805
      14 113.1805
      14 113.1805
06/11/2025 08:11:21.291 2   113.1831
      2 113.1831
      2 113.1831
06/11/2025 08:10:50.200 1   113.1798
      1 113.1798
      1 113.1798
06/11/2025 08:10:34.409 3   113.051
      3 113.051
      3 113.051
06/11/2025 08:10:29.486 1   113.1779
      1 113.1779
      1 113.1779
06/11/2025 08:10:06.853 1   113.1779
      1 113.1779
      1 113.1779
06/11/2025 08:10:05.949 1   113.1779
      1 113.1779
      1 113.1779
06/11/2025 08:10:04.844 265   113.1793
      265 113.1793
      265 113.1793
06/11/2025 08:09:58.810 1   113.183
      1 113.183
      1 113.183
06/11/2025 08:09:34.409 2   113.1974
      2 113.1974
      2 113.1974
06/11/2025 08:09:34.266 1   113.1974
      1 113.1974
      1 113.1974
06/11/2025 08:09:33.863 5   113.0726
      5 113.0726
      5 113.0726
06/11/2025 08:09:21.183 1   113.1903
      1 113.1903
      1 113.1903
06/11/2025 08:09:20.076 1   113.1903
      1 113.1903
      1 113.1903
06/11/2025 08:09:15.251 1   113.1893
      1 113.1893
      1 113.1893
06/11/2025 08:09:12.131 1   113.1893
      1 113.1893
      1 113.1893
06/11/2025 08:09:06.994 137   113.1893
      137 113.1893
      137 113.1893
06/11/2025 08:07:45.679 5   113.1965
      5 113.1965
      5 113.1965
06/11/2025 08:07:45.319 1   113.1965
      1 113.1965
      1 113.1965
06/11/2025 08:07:33.613 3   113.064
      3 113.064
      3 113.064
06/11/2025 08:07:31.199 1   113.1888
      1 113.1888
      1 113.1888
06/11/2025 08:07:08.655 1   113.1804
      1 113.1804
      1 113.1804
06/11/2025 08:06:46.831 2   113.0624
      2 113.0624
      2 113.0624
06/11/2025 08:06:43.507 2   113.1826
      2 113.1826
      2 113.1826
06/11/2025 08:06:37.873 1   113.1776
      1 113.1776
      1 113.1776
06/11/2025 08:06:33.552 4   113.0508
      4 113.0508
      4 113.0508
06/11/2025 08:06:32.450 18   113.1756
      18 113.1756
      18 113.1756
06/11/2025 08:06:25.503 1   113.1796
      1 113.1796
      1 113.1796
06/11/2025 08:06:16.550 1   113.1775
      1 113.1775
      1 113.1775
06/11/2025 08:06:13.233 2   113.0481
      2 113.0481
      2 113.0481
06/11/2025 08:06:02.271 1   113.1781
      1 113.1781
      1 113.1781
06/11/2025 08:06:01.635 2   113.1781
      2 113.1781
      2 113.1781
06/11/2025 08:05:08.562 2   113.1727
      2 113.1727
      2 113.1727
06/11/2025 08:05:04.619 1   113.1789
      1 113.1789
      1 113.1789
06/11/2025 08:04:56.826 3   113.1779
      3 113.1779
      3 113.1779
06/11/2025 08:04:41.807 2   113.1736
      2 113.1736
      2 113.1736
06/11/2025 08:04:34.863 3   113.0495
      3 113.0495
      3 113.0495
06/11/2025 08:04:33.959 1   113.1743
      1 113.1743
      1 113.1743
06/11/2025 08:04:29.434 9   113.1805
      9 113.1805
      9 113.1805
06/11/2025 08:04:19.372 1   113.1784
      1 113.1784
      1 113.1784
06/11/2025 08:04:14.745 1   113.1796
      1 113.1796
      1 113.1796
06/11/2025 08:04:13.036 4   113.0548
      4 113.0548
      4 113.0548
06/11/2025 08:03:33.596 1   113.16
      1 113.16
      1 113.16
06/11/2025 08:03:07.444 1   113.0564
      1 113.0564
      1 113.0564
06/11/2025 08:03:02.716 4   113.0559
      4 113.0559
      4 113.0559
06/11/2025 08:03:02.024 1   113.1807
      1 113.1807
      1 113.1807
06/11/2025 08:03:01.914 2   113.1807
      2 113.1807
      2 113.1807
06/11/2025 08:02:54.769 1   113.1705
      1 113.1705
      1 113.1705
06/11/2025 08:02:50.147 1   113.1737
      1 113.1737
      1 113.1737
06/11/2025 08:02:43.507 4   113.1808
      4 113.1808
      4 113.1808
06/11/2025 08:02:28.719 1   113.1618
      1 113.1618
      1 113.1618
06/11/2025 08:02:24.094 2   113.1623
      2 113.1623
      2 113.1623
06/11/2025 08:02:17.661 133   113.165
      133 113.165
      133 113.165
06/11/2025 08:02:08.003 2   113.1624
      2 113.1624
      2 113.1624
06/11/2025 08:01:47.787 3   113.1596
      3 113.1596
      3 113.1596
06/11/2025 08:01:33.806 3   113.1706
      3 113.1706
      3 113.1706
06/11/2025 08:01:32.996 3   113.0479
      3 113.0479
      3 113.0479
06/11/2025 08:01:32.798 2   113.0479
      2 113.0479
      2 113.0479
06/11/2025 08:01:23.350 2   113.1753
      2 113.1753
      2 113.1753
06/11/2025 08:01:18.025 8   113.1711
      8 113.1711
      8 113.1711
06/11/2025 08:01:11.592 1   113.1815
      1 113.1815
      1 113.1815
06/11/2025 08:01:00.374 1 381   113.1905
      4 113.1905
      1 113.1905
      843 113.1905
      14 113.1905
      6 113.1905
      531 113.1905
      35 113.1905
      1 113.1905
      1 318 113.1905
      2 113.1905
      3 113.1905
      3 113.1905
      1 113.1905
06/11/2025 08:00:02.136 52   113.0657
      52 113.0657
      52 113.0657
06/11/2025 08:00:01.900 28   113.1905
      28 113.1905
      28 113.1905
06/11/2025 07:59:55.814 1   113.1878
      1 113.1878
      1 113.1878
06/11/2025 07:42:07.041 3   113.2074
      3 113.2074
      3 113.2074
06/11/2025 07:31:25.011 2   113.1692
      2 113.1692
      2 113.1692
06/11/2025 07:31:18.277 2   113.0466
      2 113.0466
      2 113.0466
06/11/2025 07:30:00.226 56   113.1513
      27 113.1513
      2 113.1513
      4 113.1513
      2 113.1513
      4 113.1513
      8 113.1513
      6 113.1513
      5 113.1513
      29 113.1513
      25 113.1513
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM