Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
319
301
112.1616
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 08:54:29.710 | 1 | 112.1616 | |
| 1 | 112.1616 | |||
| 1 | 112.1616 | |||
| 07/11/2025 | 08:54:22.070 | 2 | 112.1528 | |
| 2 | 112.1528 | |||
| 2 | 112.1528 | |||
| 07/11/2025 | 08:54:10.698 | 1 | 112.0345 | |
| 1 | 112.0345 | |||
| 1 | 112.0345 | |||
| 07/11/2025 | 08:53:40.219 | 1 | 112.1613 | |
| 1 | 112.1613 | |||
| 1 | 112.1613 | |||
| 07/11/2025 | 08:53:10.144 | 1 | 112.1693 | |
| 1 | 112.1693 | |||
| 1 | 112.1693 | |||
| 07/11/2025 | 08:53:06.326 | 15 | 112.1852 | |
| 15 | 112.1852 | |||
| 15 | 112.1852 | |||
| 07/11/2025 | 08:52:33.835 | 3 | 112.0646 | |
| 3 | 112.0646 | |||
| 3 | 112.0646 | |||
| 07/11/2025 | 08:52:21.369 | 5 | 112.1836 | |
| 5 | 112.1836 | |||
| 5 | 112.1836 | |||
| 07/11/2025 | 08:52:04.482 | 2 | 112.1836 | |
| 2 | 112.1836 | |||
| 2 | 112.1836 | |||
| 07/11/2025 | 08:52:01.268 | 1 | 112.1917 | |
| 1 | 112.1917 | |||
| 1 | 112.1917 | |||
| 07/11/2025 | 08:51:57.054 | 90 | 112.1899 | |
| 90 | 112.1899 | |||
| 90 | 112.1899 | |||
| 07/11/2025 | 08:51:52.819 | 2 | 112.1904 | |
| 2 | 112.1904 | |||
| 2 | 112.1904 | |||
| 07/11/2025 | 08:51:35.416 | 20 | 112.0293 | |
| 14 | 112.0293 | |||
| 6 | 112.0293 | |||
| 20 | 112.0293 | |||
| 07/11/2025 | 08:51:15.001 | 1 | 112.1411 | |
| 1 | 112.1411 | |||
| 1 | 112.1411 | |||
| 07/11/2025 | 08:51:10.075 | 4 | 112.0264 | |
| 4 | 112.0264 | |||
| 4 | 112.0264 | |||
| 07/11/2025 | 08:50:44.631 | 1 | 112.1642 | |
| 1 | 112.1642 | |||
| 1 | 112.1642 | |||
| 07/11/2025 | 08:50:37.586 | 1 | 112.1768 | |
| 1 | 112.1768 | |||
| 1 | 112.1768 | |||
| 07/11/2025 | 08:50:32.555 | 3 | 112.0563 | |
| 3 | 112.0563 | |||
| 3 | 112.0563 | |||
| 07/11/2025 | 08:50:31.550 | 1 | 112.0543 | |
| 1 | 112.0543 | |||
| 1 | 112.0543 | |||
| 07/11/2025 | 08:50:27.430 | 1 | 112.1833 | |
| 1 | 112.1833 | |||
| 1 | 112.1833 | |||
| 07/11/2025 | 08:50:18.169 | 9 | 112.1802 | |
| 9 | 112.1802 | |||
| 9 | 112.1802 | |||
| 07/11/2025 | 08:50:02.975 | 3 | 112.1904 | |
| 3 | 112.1904 | |||
| 3 | 112.1904 | |||
| 07/11/2025 | 08:49:57.357 | 1 | 112.0692 | |
| 1 | 112.0692 | |||
| 1 | 112.0692 | |||
| 07/11/2025 | 08:49:54.030 | 1 | 112.1926 | |
| 1 | 112.1926 | |||
| 1 | 112.1926 | |||
| 07/11/2025 | 08:49:49.509 | 18 | 112.1858 | |
| 18 | 112.1858 | |||
| 18 | 112.1858 | |||
| 07/11/2025 | 08:49:23.053 | 1 | 112.0422 | |
| 1 | 112.0422 | |||
| 1 | 112.0422 | |||
| 07/11/2025 | 08:49:16.718 | 1 | 112.166 | |
| 1 | 112.166 | |||
| 1 | 112.166 | |||
| 07/11/2025 | 08:49:16.115 | 3 | 112.1676 | |
| 3 | 112.1676 | |||
| 3 | 112.1676 | |||
| 07/11/2025 | 08:49:14.000 | 2 | 112.158 | |
| 2 | 112.158 | |||
| 2 | 112.158 | |||
| 07/11/2025 | 08:49:04.242 | 1 | 112.1415 | |
| 1 | 112.1415 | |||
| 1 | 112.1415 | |||
| 07/11/2025 | 08:49:03.342 | 2 | 112.1435 | |
| 2 | 112.1435 | |||
| 2 | 112.1435 | |||
| 07/11/2025 | 08:49:02.734 | 3 | 112.0201 | |
| 3 | 112.0201 | |||
| 3 | 112.0201 | |||
| 07/11/2025 | 08:48:54.094 | 1 | 112.1352 | |
| 1 | 112.1352 | |||
| 1 | 112.1352 | |||
| 07/11/2025 | 08:48:32.461 | 1 | 112.1449 | |
| 1 | 112.1449 | |||
| 1 | 112.1449 | |||
| 07/11/2025 | 08:48:19.894 | 1 | 112.1471 | |
| 1 | 112.1471 | |||
| 1 | 112.1471 | |||
| 07/11/2025 | 08:47:57.875 | 1 | 112.1491 | |
| 1 | 112.1491 | |||
| 1 | 112.1491 | |||
| 07/11/2025 | 08:47:41.883 | 1 | 112.1444 | |
| 1 | 112.1444 | |||
| 1 | 112.1444 | |||
| 07/11/2025 | 08:47:40.882 | 3 | 112.1444 | |
| 3 | 112.1444 | |||
| 3 | 112.1444 | |||
| 07/11/2025 | 08:47:32.730 | 4 | 112.0308 | |
| 4 | 112.0308 | |||
| 4 | 112.0308 | |||
| 07/11/2025 | 08:47:26.198 | 5 | 112.1443 | |
| 5 | 112.1443 | |||
| 5 | 112.1443 | |||
| 07/11/2025 | 08:47:21.969 | 1 | 112.148 | |
| 1 | 112.148 | |||
| 1 | 112.148 | |||
| 07/11/2025 | 08:47:11.715 | 1 | 112.1454 | |
| 1 | 112.1454 | |||
| 1 | 112.1454 | |||
| 07/11/2025 | 08:46:53.203 | 1 | 112.1424 | |
| 1 | 112.1424 | |||
| 1 | 112.1424 | |||
| 07/11/2025 | 08:45:14.834 | 1 | 112.1645 | |
| 1 | 112.1645 | |||
| 1 | 112.1645 | |||
| 07/11/2025 | 08:44:47.782 | 2 | 112.1558 | |
| 2 | 112.1558 | |||
| 2 | 112.1558 | |||
| 07/11/2025 | 08:44:11.173 | 1 | 112.0344 | |
| 1 | 112.0344 | |||
| 1 | 112.0344 | |||
| 07/11/2025 | 08:43:25.387 | 1 | 112.1387 | |
| 1 | 112.1387 | |||
| 1 | 112.1387 | |||
| 07/11/2025 | 08:43:01.356 | 1 | 112.1429 | |
| 1 | 112.1429 | |||
| 1 | 112.1429 | |||
| 07/11/2025 | 08:42:59.649 | 1 | 112.1425 | |
| 1 | 112.1425 | |||
| 1 | 112.1425 | |||
| 07/11/2025 | 08:42:45.674 | 1 | 112.1497 | |
| 1 | 112.1497 | |||
| 1 | 112.1497 | |||
| 07/11/2025 | 08:42:29.786 | 10 | 112.15 | |
| 10 | 112.15 | |||
| 10 | 112.15 | |||
| 07/11/2025 | 08:42:28.876 | 1 | 112.1585 | |
| 1 | 112.1585 | |||
| 1 | 112.1585 | |||
| 07/11/2025 | 08:42:03.237 | 4 | 112.028 | |
| 4 | 112.028 | |||
| 4 | 112.028 | |||
| 07/11/2025 | 08:41:58.103 | 1 | 112.1592 | |
| 1 | 112.1592 | |||
| 1 | 112.1592 | |||
| 07/11/2025 | 08:41:51.468 | 1 | 112.1592 | |
| 1 | 112.1592 | |||
| 1 | 112.1592 | |||
| 07/11/2025 | 08:41:46.338 | 1 | 112.1638 | |
| 1 | 112.1638 | |||
| 1 | 112.1638 | |||
| 07/11/2025 | 08:41:04.088 | 1 | 112.1588 | |
| 1 | 112.1588 | |||
| 1 | 112.1588 | |||
| 07/11/2025 | 08:40:20.239 | 2 | 112.149 | |
| 2 | 112.149 | |||
| 2 | 112.149 | |||
| 07/11/2025 | 08:39:33.760 | 3 | 112.0161 | |
| 3 | 112.0161 | |||
| 3 | 112.0161 | |||
| 07/11/2025 | 08:39:21.189 | 1 | 112.1461 | |
| 1 | 112.1461 | |||
| 1 | 112.1461 | |||
| 07/11/2025 | 08:39:17.085 | 1 | 112.1394 | |
| 1 | 112.1394 | |||
| 1 | 112.1394 | |||
| 07/11/2025 | 08:39:15.559 | 1 | 112.1414 | |
| 1 | 112.1414 | |||
| 1 | 112.1414 | |||
| 07/11/2025 | 08:39:09.531 | 1 | 112.1435 | |
| 1 | 112.1435 | |||
| 1 | 112.1435 | |||
| 07/11/2025 | 08:38:51.823 | 1 | 112.1577 | |
| 1 | 112.1577 | |||
| 1 | 112.1577 | |||
| 07/11/2025 | 08:38:43.477 | 1 | 112.0343 | |
| 1 | 112.0343 | |||
| 1 | 112.0343 | |||
| 07/11/2025 | 08:38:41.365 | 1 | 112.0343 | |
| 1 | 112.0343 | |||
| 1 | 112.0343 | |||
| 07/11/2025 | 08:38:37.341 | 1 | 112.1636 | |
| 1 | 112.1636 | |||
| 1 | 112.1636 | |||
| 07/11/2025 | 08:38:16.919 | 1 | 112.1638 | |
| 1 | 112.1638 | |||
| 1 | 112.1638 | |||
| 07/11/2025 | 08:38:14.302 | 10 | 112.0384 | |
| 10 | 112.0384 | |||
| 10 | 112.0384 | |||
| 07/11/2025 | 08:38:12.193 | 18 | 112.1657 | |
| 18 | 112.1657 | |||
| 18 | 112.1657 | |||
| 07/11/2025 | 08:38:05.858 | 1 | 112.1589 | |
| 1 | 112.1589 | |||
| 1 | 112.1589 | |||
| 07/11/2025 | 08:38:04.761 | 1 | 112.1574 | |
| 1 | 112.1574 | |||
| 1 | 112.1574 | |||
| 07/11/2025 | 08:38:02.762 | 1 | 112.1538 | |
| 1 | 112.1538 | |||
| 1 | 112.1538 | |||
| 07/11/2025 | 08:37:48.454 | 1 | 112.027 | |
| 1 | 112.027 | |||
| 1 | 112.027 | |||
| 07/11/2025 | 08:37:40.917 | 1 | 112.1499 | |
| 1 | 112.1499 | |||
| 1 | 112.1499 | |||
| 07/11/2025 | 08:37:37.399 | 47 | 112.0265 | |
| 47 | 112.0265 | |||
| 47 | 112.0265 | |||
| 07/11/2025 | 08:37:36.084 | 1 | 112.1499 | |
| 1 | 112.1499 | |||
| 1 | 112.1499 | |||
| 07/11/2025 | 08:37:22.005 | 10 | 112.0397 | |
| 10 | 112.0397 | |||
| 10 | 112.0397 | |||
| 07/11/2025 | 08:37:02.994 | 5 | 112.0304 | |
| 5 | 112.0304 | |||
| 3 | 112.0304 | |||
| 2 | 112.0304 | |||
| 07/11/2025 | 08:37:01.790 | 1 | 112.1538 | |
| 1 | 112.1538 | |||
| 1 | 112.1538 | |||
| 07/11/2025 | 08:36:50.519 | 1 | 112.1507 | |
| 1 | 112.1507 | |||
| 1 | 112.1507 | |||
| 07/11/2025 | 08:36:50.418 | 1 | 112.1507 | |
| 1 | 112.1507 | |||
| 1 | 112.1507 | |||
| 07/11/2025 | 08:36:44.387 | 1 | 112.1507 | |
| 1 | 112.1507 | |||
| 1 | 112.1507 | |||
| 07/11/2025 | 08:36:40.162 | 2 | 112.1487 | |
| 2 | 112.1487 | |||
| 2 | 112.1487 | |||
| 07/11/2025 | 08:36:02.941 | 1 | 112.1284 | |
| 1 | 112.1284 | |||
| 1 | 112.1284 | |||
| 07/11/2025 | 08:35:46.553 | 1 | 112.1239 | |
| 1 | 112.1239 | |||
| 1 | 112.1239 | |||
| 07/11/2025 | 08:35:04.517 | 2 | 112.1202 | |
| 2 | 112.1202 | |||
| 2 | 112.1202 | |||
| 07/11/2025 | 08:34:33.430 | 3 | 111.9952 | |
| 3 | 111.9952 | |||
| 3 | 111.9952 | |||
| 07/11/2025 | 08:34:28.208 | 1 | 112.1289 | |
| 1 | 112.1289 | |||
| 1 | 112.1289 | |||
| 07/11/2025 | 08:33:43.932 | 1 | 112.1141 | |
| 1 | 112.1141 | |||
| 1 | 112.1141 | |||
| 07/11/2025 | 08:33:35.507 | 1 | 112.1173 | |
| 1 | 112.1173 | |||
| 1 | 112.1173 | |||
| 07/11/2025 | 08:33:03.115 | 1 | 112.1155 | |
| 1 | 112.1155 | |||
| 1 | 112.1155 | |||
| 07/11/2025 | 08:33:02.309 | 1 | 112.1155 | |
| 1 | 112.1155 | |||
| 1 | 112.1155 | |||
| 07/11/2025 | 08:33:01.509 | 1 | 112.1109 | |
| 1 | 112.1109 | |||
| 1 | 112.1109 | |||
| 07/11/2025 | 08:32:41.491 | 1 | 112.1041 | |
| 1 | 112.1041 | |||
| 1 | 112.1041 | |||
| 07/11/2025 | 08:32:32.942 | 2 | 112.1078 | |
| 2 | 112.1078 | |||
| 2 | 112.1078 | |||
| 07/11/2025 | 08:32:31.944 | 1 | 111.9844 | |
| 1 | 111.9844 | |||
| 1 | 111.9844 | |||
| 07/11/2025 | 08:32:28.164 | 2 | 111.9917 | |
| 2 | 111.9917 | |||
| 2 | 111.9917 | |||
| 07/11/2025 | 08:32:20.069 | 2 | 112.1194 | |
| 2 | 112.1194 | |||
| 2 | 112.1194 | |||
| 07/11/2025 | 08:32:19.163 | 1 | 112.1194 | |
| 1 | 112.1194 | |||
| 1 | 112.1194 | |||
| 07/11/2025 | 08:32:14.091 | 9 | 112.1194 | |
| 9 | 112.1194 | |||
| 9 | 112.1194 | |||
| 07/11/2025 | 08:32:02.673 | 3 | 111.9949 | |
| 3 | 111.9949 | |||
| 3 | 111.9949 | |||
| 07/11/2025 | 08:32:02.476 | 1 | 112.1183 | |
| 1 | 112.1183 | |||
| 1 | 112.1183 | |||
| 07/11/2025 | 08:31:34.517 | 2 | 112.1168 | |
| 2 | 112.1168 | |||
| 2 | 112.1168 | |||
| 07/11/2025 | 08:31:26.870 | 2 | 112.1189 | |
| 2 | 112.1189 | |||
| 2 | 112.1189 | |||
| 07/11/2025 | 08:31:08.368 | 1 | 112.119 | |
| 1 | 112.119 | |||
| 1 | 112.119 | |||
| 07/11/2025 | 08:31:03.036 | 3 | 112.0043 | |
| 3 | 112.0043 | |||
| 3 | 112.0043 | |||
| 07/11/2025 | 08:30:33.061 | 1 | 112.1217 | |
| 1 | 112.1217 | |||
| 1 | 112.1217 | |||
| 07/11/2025 | 08:30:17.764 | 2 | 112.1166 | |
| 2 | 112.1166 | |||
| 2 | 112.1166 | |||
| 07/11/2025 | 08:30:15.547 | 1 | 112.1109 | |
| 1 | 112.1109 | |||
| 1 | 112.1109 | |||
| 07/11/2025 | 08:30:15.450 | 1 | 112.1109 | |
| 1 | 112.1109 | |||
| 1 | 112.1109 | |||
| 07/11/2025 | 08:30:04.296 | 1 | 112.1077 | |
| 1 | 112.1077 | |||
| 1 | 112.1077 | |||
| 07/11/2025 | 08:30:03.484 | 3 | 111.9819 | |
| 3 | 111.9819 | |||
| 3 | 111.9819 | |||
| 07/11/2025 | 08:29:37.233 | 1 | 112.0956 | |
| 1 | 112.0956 | |||
| 1 | 112.0956 | |||
| 07/11/2025 | 08:29:35.525 | 1 | 112.0971 | |
| 1 | 112.0971 | |||
| 1 | 112.0971 | |||
| 07/11/2025 | 08:29:35.437 | 1 | 112.0971 | |
| 1 | 112.0971 | |||
| 1 | 112.0971 | |||
| 07/11/2025 | 08:29:25.150 | 2 | 111.9686 | |
| 2 | 111.9686 | |||
| 2 | 111.9686 | |||
| 07/11/2025 | 08:29:10.391 | 6 | 112.0971 | |
| 6 | 112.0971 | |||
| 6 | 112.0971 | |||
| 07/11/2025 | 08:29:02.941 | 3 | 111.9762 | |
| 3 | 111.9762 | |||
| 3 | 111.9762 | |||
| 07/11/2025 | 08:28:55.304 | 1 | 112.1007 | |
| 1 | 112.1007 | |||
| 1 | 112.1007 | |||
| 07/11/2025 | 08:28:44.108 | 2 | 112.0982 | |
| 2 | 112.0982 | |||
| 2 | 112.0982 | |||
| 07/11/2025 | 08:28:34.391 | 1 | 112.0926 | |
| 1 | 112.0926 | |||
| 1 | 112.0926 | |||
| 07/11/2025 | 08:28:19.704 | 9 | 112.0862 | |
| 9 | 112.0862 | |||
| 9 | 112.0862 | |||
| 07/11/2025 | 08:28:03.522 | 2 | 111.9478 | |
| 2 | 111.9478 | |||
| 2 | 111.9478 | |||
| 07/11/2025 | 08:27:59.897 | 1 | 112.07 | |
| 1 | 112.07 | |||
| 1 | 112.07 | |||
| 07/11/2025 | 08:27:45.515 | 1 | 112.0603 | |
| 1 | 112.0603 | |||
| 1 | 112.0603 | |||
| 07/11/2025 | 08:27:33.247 | 3 | 111.9412 | |
| 3 | 111.9412 | |||
| 3 | 111.9412 | |||
| 07/11/2025 | 08:27:28.841 | 2 | 112.0676 | |
| 2 | 112.0676 | |||
| 2 | 112.0676 | |||
| 07/11/2025 | 08:27:26.004 | 1 | 112.069 | |
| 1 | 112.069 | |||
| 1 | 112.069 | |||
| 07/11/2025 | 08:27:21.175 | 22 | 112.069 | |
| 22 | 112.069 | |||
| 22 | 112.069 | |||
| 07/11/2025 | 08:27:19.866 | 1 | 112.069 | |
| 1 | 112.069 | |||
| 1 | 112.069 | |||
| 07/11/2025 | 08:27:03.672 | 3 | 111.9501 | |
| 3 | 111.9501 | |||
| 3 | 111.9501 | |||
| 07/11/2025 | 08:26:58.842 | 4 | 112.0714 | |
| 4 | 112.0714 | |||
| 4 | 112.0714 | |||
| 07/11/2025 | 08:26:53.713 | 27 | 112.0692 | |
| 27 | 112.0692 | |||
| 27 | 112.0692 | |||
| 07/11/2025 | 08:26:36.322 | 1 | 112.0718 | |
| 1 | 112.0718 | |||
| 1 | 112.0718 | |||
| 07/11/2025 | 08:26:34.710 | 1 | 112.0733 | |
| 1 | 112.0733 | |||
| 1 | 112.0733 | |||
| 07/11/2025 | 08:26:28.786 | 1 | 112.0685 | |
| 1 | 112.0685 | |||
| 1 | 112.0685 | |||
| 07/11/2025 | 08:26:03.127 | 4 | 111.9417 | |
| 4 | 111.9417 | |||
| 4 | 111.9417 | |||
| 07/11/2025 | 08:25:55.135 | 1 | 112.069 | |
| 1 | 112.069 | |||
| 1 | 112.069 | |||
| 07/11/2025 | 08:25:47.941 | 1 | 112.0708 | |
| 1 | 112.0708 | |||
| 1 | 112.0708 | |||
| 07/11/2025 | 08:25:45.833 | 1 | 112.0661 | |
| 1 | 112.0661 | |||
| 1 | 112.0661 | |||
| 07/11/2025 | 08:25:44.323 | 1 | 112.0661 | |
| 1 | 112.0661 | |||
| 1 | 112.0661 | |||
| 07/11/2025 | 08:25:38.282 | 1 | 112.0708 | |
| 1 | 112.0708 | |||
| 1 | 112.0708 | |||
| 07/11/2025 | 08:25:35.704 | 2 | 112.0708 | |
| 2 | 112.0708 | |||
| 2 | 112.0708 | |||
| 07/11/2025 | 08:25:18.063 | 1 | 112.0739 | |
| 1 | 112.0739 | |||
| 1 | 112.0739 | |||
| 07/11/2025 | 08:24:50.407 | 1 | 112.0724 | |
| 1 | 112.0724 | |||
| 1 | 112.0724 | |||
| 07/11/2025 | 08:24:31.300 | 1 | 112.0605 | |
| 1 | 112.0605 | |||
| 1 | 112.0605 | |||
| 07/11/2025 | 08:24:03.249 | 4 | 111.9628 | |
| 4 | 111.9628 | |||
| 4 | 111.9628 | |||
| 07/11/2025 | 08:23:56.103 | 1 | 112.0862 | |
| 1 | 112.0862 | |||
| 1 | 112.0862 | |||
| 07/11/2025 | 08:23:53.790 | 1 | 112.0876 | |
| 1 | 112.0876 | |||
| 1 | 112.0876 | |||
| 07/11/2025 | 08:23:50.778 | 1 | 112.0917 | |
| 1 | 112.0917 | |||
| 1 | 112.0917 | |||
| 07/11/2025 | 08:23:48.662 | 2 | 112.0937 | |
| 2 | 112.0937 | |||
| 2 | 112.0937 | |||
| 07/11/2025 | 08:23:39.411 | 4 | 112.1044 | |
| 4 | 112.1044 | |||
| 4 | 112.1044 | |||
| 07/11/2025 | 08:23:39.319 | 1 | 112.1044 | |
| 1 | 112.1044 | |||
| 1 | 112.1044 | |||
| 07/11/2025 | 08:23:26.129 | 1 | 112.1192 | |
| 1 | 112.1192 | |||
| 1 | 112.1192 | |||
| 07/11/2025 | 08:23:05.817 | 2 | 112.1169 | |
| 2 | 112.1169 | |||
| 2 | 112.1169 | |||
| 07/11/2025 | 08:23:03.699 | 3 | 111.9847 | |
| 3 | 111.9847 | |||
| 3 | 111.9847 | |||
| 07/11/2025 | 08:23:01.685 | 1 | 112.104 | |
| 1 | 112.104 | |||
| 1 | 112.104 | |||
| 07/11/2025 | 08:22:56.861 | 2 | 112.1164 | |
| 2 | 112.1164 | |||
| 2 | 112.1164 | |||
| 07/11/2025 | 08:22:47.306 | 2 | 112.1304 | |
| 2 | 112.1304 | |||
| 2 | 112.1304 | |||
| 07/11/2025 | 08:22:45.701 | 2 | 112.1318 | |
| 2 | 112.1318 | |||
| 2 | 112.1318 | |||
| 07/11/2025 | 08:22:31.516 | 1 | 112.0195 | |
| 1 | 112.0195 | |||
| 1 | 112.0195 | |||
| 07/11/2025 | 08:22:22.056 | 37 | 112.0268 | |
| 37 | 112.0268 | |||
| 9 | 112.0268 | |||
| 28 | 112.0268 | |||
| 07/11/2025 | 08:22:02.136 | 1 | 112.1706 | |
| 1 | 112.1706 | |||
| 1 | 112.1706 | |||
| 07/11/2025 | 08:22:00.329 | 1 | 112.166 | |
| 1 | 112.166 | |||
| 1 | 112.166 | |||
| 07/11/2025 | 08:21:44.952 | 5 | 112.1633 | |
| 5 | 112.1633 | |||
| 5 | 112.1633 | |||
| 07/11/2025 | 08:21:41.226 | 1 | 112.1623 | |
| 1 | 112.1623 | |||
| 1 | 112.1623 | |||
| 07/11/2025 | 08:21:33.076 | 1 | 112.042 | |
| 1 | 112.042 | |||
| 1 | 112.042 | |||
| 07/11/2025 | 08:21:29.953 | 1 | 112.1609 | |
| 1 | 112.1609 | |||
| 1 | 112.1609 | |||
| 07/11/2025 | 08:21:03.304 | 3 | 112.0423 | |
| 3 | 112.0423 | |||
| 3 | 112.0423 | |||
| 07/11/2025 | 08:21:02.496 | 9 | 112.1657 | |
| 9 | 112.1657 | |||
| 9 | 112.1657 | |||
| 07/11/2025 | 08:20:51.843 | 1 | 112.1554 | |
| 1 | 112.1554 | |||
| 1 | 112.1554 | |||
| 07/11/2025 | 08:20:47.017 | 5 | 112.1564 | |
| 5 | 112.1564 | |||
| 5 | 112.1564 | |||
| 07/11/2025 | 08:20:37.025 | 2 | 112.144 | |
| 2 | 112.144 | |||
| 2 | 112.144 | |||
| 07/11/2025 | 08:20:28.208 | 2 | 112.1373 | |
| 2 | 112.1373 | |||
| 2 | 112.1373 | |||
| 07/11/2025 | 08:20:27.001 | 1 | 112.1393 | |
| 1 | 112.1393 | |||
| 1 | 112.1393 | |||
| 07/11/2025 | 08:20:26.700 | 1 | 112.1393 | |
| 1 | 112.1393 | |||
| 1 | 112.1393 | |||
| 07/11/2025 | 08:20:16.435 | 1 | 112.133 | |
| 1 | 112.133 | |||
| 1 | 112.133 | |||
| 07/11/2025 | 08:20:03.759 | 3 | 112.0087 | |
| 3 | 112.0087 | |||
| 3 | 112.0087 | |||
| 07/11/2025 | 08:20:00.037 | 2 | 112.1257 | |
| 2 | 112.1257 | |||
| 2 | 112.1257 | |||
| 07/11/2025 | 08:19:53.499 | 1 | 112.1226 | |
| 1 | 112.1226 | |||
| 1 | 112.1226 | |||
| 07/11/2025 | 08:19:43.747 | 1 | 112.1253 | |
| 1 | 112.1253 | |||
| 1 | 112.1253 | |||
| 07/11/2025 | 08:19:38.070 | 2 | 112.1326 | |
| 2 | 112.1326 | |||
| 2 | 112.1326 | |||
| 07/11/2025 | 08:19:30.176 | 1 | 112.1372 | |
| 1 | 112.1372 | |||
| 1 | 112.1372 | |||
| 07/11/2025 | 08:19:00.705 | 1 | 112.1362 | |
| 1 | 112.1362 | |||
| 1 | 112.1362 | |||
| 07/11/2025 | 08:18:42.695 | 3 | 112.1406 | |
| 3 | 112.1406 | |||
| 3 | 112.1406 | |||
| 07/11/2025 | 08:18:35.935 | 1 | 112.1437 | |
| 1 | 112.1437 | |||
| 1 | 112.1437 | |||
| 07/11/2025 | 08:18:33.645 | 4 | 112.0208 | |
| 4 | 112.0208 | |||
| 4 | 112.0208 | |||
| 07/11/2025 | 08:18:28.617 | 2 | 112.1442 | |
| 2 | 112.1442 | |||
| 2 | 112.1442 | |||
| 07/11/2025 | 08:18:24.896 | 2 | 112.1389 | |
| 2 | 112.1389 | |||
| 2 | 112.1389 | |||
| 07/11/2025 | 08:18:03.164 | 2 | 112.1508 | |
| 2 | 112.1508 | |||
| 2 | 112.1508 | |||
| 07/11/2025 | 08:17:35.308 | 1 | 112.1449 | |
| 1 | 112.1449 | |||
| 1 | 112.1449 | |||
| 07/11/2025 | 08:17:28.674 | 1 | 112.1427 | |
| 1 | 112.1427 | |||
| 1 | 112.1427 | |||
| 07/11/2025 | 08:17:20.328 | 9 | 112.1473 | |
| 9 | 112.1473 | |||
| 9 | 112.1473 | |||
| 07/11/2025 | 08:17:02.930 | 50 | 112.0275 | |
| 50 | 112.0275 | |||
| 50 | 112.0275 | |||
| 07/11/2025 | 08:16:59.411 | 14 | 112.1546 | |
| 14 | 112.1546 | |||
| 14 | 112.1546 | |||
| 07/11/2025 | 08:16:17.235 | 1 | 112.1473 | |
| 1 | 112.1473 | |||
| 1 | 112.1473 | |||
| 07/11/2025 | 08:16:15.362 | 2 | 112.1464 | |
| 2 | 112.1464 | |||
| 2 | 112.1464 | |||
| 07/11/2025 | 08:16:12.134 | 5 | 112.1473 | |
| 5 | 112.1473 | |||
| 5 | 112.1473 | |||
| 07/11/2025 | 08:16:03.382 | 3 | 112.0217 | |
| 3 | 112.0217 | |||
| 3 | 112.0217 | |||
| 07/11/2025 | 08:15:55.639 | 1 | 112.142 | |
| 1 | 112.142 | |||
| 1 | 112.142 | |||
| 07/11/2025 | 08:15:42.062 | 5 | 112.0202 | |
| 5 | 112.0202 | |||
| 5 | 112.0202 | |||
| 07/11/2025 | 08:15:34.223 | 9 | 112.0137 | |
| 9 | 112.0137 | |||
| 9 | 112.0137 | |||
| 07/11/2025 | 08:15:24.964 | 1 | 112.132 | |
| 1 | 112.132 | |||
| 1 | 112.132 | |||
| 07/11/2025 | 08:15:15.496 | 3 | 112.1376 | |
| 3 | 112.1376 | |||
| 3 | 112.1376 | |||
| 07/11/2025 | 08:15:03.143 | 3 | 112.0249 | |
| 3 | 112.0249 | |||
| 3 | 112.0249 | |||
| 07/11/2025 | 08:15:02.740 | 2 | 112.1483 | |
| 2 | 112.1483 | |||
| 2 | 112.1483 | |||
| 07/11/2025 | 08:15:01.932 | 1 | 112.1483 | |
| 1 | 112.1483 | |||
| 1 | 112.1483 | |||
| 07/11/2025 | 08:14:56.401 | 3 | 112.1524 | |
| 3 | 112.1524 | |||
| 3 | 112.1524 | |||
| 07/11/2025 | 08:14:44.841 | 40 | 112.1445 | |
| 40 | 112.1445 | |||
| 40 | 112.1445 | |||
| 07/11/2025 | 08:14:30.254 | 1 | 112.1558 | |
| 1 | 112.1558 | |||
| 1 | 112.1558 | |||
| 07/11/2025 | 08:13:48.915 | 2 | 112.1445 | |
| 2 | 112.1445 | |||
| 2 | 112.1445 | |||
| 07/11/2025 | 08:13:44.087 | 1 | 112.1385 | |
| 1 | 112.1385 | |||
| 1 | 112.1385 | |||
| 07/11/2025 | 08:13:30.919 | 1 | 112.1304 | |
| 1 | 112.1304 | |||
| 1 | 112.1304 | |||
| 07/11/2025 | 08:12:04.292 | 1 | 112.1353 | |
| 1 | 112.1353 | |||
| 1 | 112.1353 | |||
| 07/11/2025 | 08:11:56.651 | 2 | 112.1302 | |
| 2 | 112.1302 | |||
| 2 | 112.1302 | |||
| 07/11/2025 | 08:11:33.601 | 4 | 112.016 | |
| 4 | 112.016 | |||
| 4 | 112.016 | |||
| 07/11/2025 | 08:11:27.163 | 1 | 112.1343 | |
| 1 | 112.1343 | |||
| 1 | 112.1343 | |||
| 07/11/2025 | 08:11:21.627 | 1 | 112.1322 | |
| 1 | 112.1322 | |||
| 1 | 112.1322 | |||
| 07/11/2025 | 08:11:03.621 | 5 | 112.1328 | |
| 5 | 112.1328 | |||
| 5 | 112.1328 | |||
| 07/11/2025 | 08:10:45.415 | 3 | 111.99 | |
| 3 | 111.99 | |||
| 3 | 111.99 | |||
| 07/11/2025 | 08:10:29.421 | 2 | 112.1465 | |
| 2 | 112.1465 | |||
| 2 | 112.1465 | |||
| 07/11/2025 | 08:10:27.814 | 5 | 112.1465 | |
| 5 | 112.1465 | |||
| 5 | 112.1465 | |||
| 07/11/2025 | 08:10:26.203 | 2 | 112.1439 | |
| 2 | 112.1439 | |||
| 2 | 112.1439 | |||
| 07/11/2025 | 08:09:23.529 | 9 | 112.1413 | |
| 9 | 112.1413 | |||
| 9 | 112.1413 | |||
| 07/11/2025 | 08:09:03.501 | 3 | 112.0202 | |
| 3 | 112.0202 | |||
| 3 | 112.0202 | |||
| 07/11/2025 | 08:08:56.676 | 2 | 112.1462 | |
| 2 | 112.1462 | |||
| 2 | 112.1462 | |||
| 07/11/2025 | 08:08:51.255 | 1 | 112.1478 | |
| 1 | 112.1478 | |||
| 1 | 112.1478 | |||
| 07/11/2025 | 08:08:50.196 | 1 | 112.1478 | |
| 1 | 112.1478 | |||
| 1 | 112.1478 | |||
| 07/11/2025 | 08:08:47.210 | 3 | 112.1487 | |
| 3 | 112.1487 | |||
| 3 | 112.1487 | |||
| 07/11/2025 | 08:08:46.403 | 1 | 112.1487 | |
| 1 | 112.1487 | |||
| 1 | 112.1487 | |||
| 07/11/2025 | 08:08:34.229 | 3 | 112.0209 | |
| 3 | 112.0209 | |||
| 3 | 112.0209 | |||
| 07/11/2025 | 08:08:13.906 | 9 | 112.1396 | |
| 9 | 112.1396 | |||
| 9 | 112.1396 | |||
| 07/11/2025 | 08:08:03.652 | 10 | 112.1428 | |
| 10 | 112.1428 | |||
| 10 | 112.1428 | |||
| 07/11/2025 | 08:07:56.923 | 9 | 112.1446 | |
| 9 | 112.1446 | |||
| 9 | 112.1446 | |||
| 07/11/2025 | 08:07:00.268 | 2 | 112.1072 | |
| 2 | 112.1072 | |||
| 2 | 112.1072 | |||
| 07/11/2025 | 08:06:28.792 | 9 | 112.1092 | |
| 9 | 112.1092 | |||
| 9 | 112.1092 | |||
| 07/11/2025 | 08:06:22.359 | 2 | 112.1022 | |
| 2 | 112.1022 | |||
| 2 | 112.1022 | |||
| 07/11/2025 | 08:06:13.714 | 3 | 112.1044 | |
| 3 | 112.1044 | |||
| 3 | 112.1044 | |||
| 07/11/2025 | 08:06:03.169 | 4 | 111.9529 | |
| 4 | 111.9529 | |||
| 4 | 111.9529 | |||
| 07/11/2025 | 08:05:54.634 | 1 | 112.0901 | |
| 1 | 112.0901 | |||
| 1 | 112.0901 | |||
| 07/11/2025 | 08:05:39.143 | 1 | 112.0929 | |
| 1 | 112.0929 | |||
| 1 | 112.0929 | |||
| 07/11/2025 | 08:05:12.269 | 1 | 112.0842 | |
| 1 | 112.0842 | |||
| 1 | 112.0842 | |||
| 07/11/2025 | 08:05:09.452 | 1 | 112.0811 | |
| 1 | 112.0811 | |||
| 1 | 112.0811 | |||
| 07/11/2025 | 08:05:06.635 | 1 | 112.0842 | |
| 1 | 112.0842 | |||
| 1 | 112.0842 | |||
| 07/11/2025 | 08:05:04.221 | 1 | 111.9202 | |
| 1 | 111.9202 | |||
| 1 | 111.9202 | |||
| 07/11/2025 | 08:05:03.114 | 5 | 111.9213 | |
| 5 | 111.9213 | |||
| 5 | 111.9213 | |||
| 07/11/2025 | 08:04:56.710 | 2 | 112.0925 | |
| 2 | 112.0925 | |||
| 2 | 112.0925 | |||
| 07/11/2025 | 08:04:43.403 | 1 | 112.0946 | |
| 1 | 112.0946 | |||
| 1 | 112.0946 | |||
| 07/11/2025 | 08:04:32.639 | 1 | 112.0896 | |
| 1 | 112.0896 | |||
| 1 | 112.0896 | |||
| 07/11/2025 | 08:04:29.020 | 45 | 112.0787 | |
| 45 | 112.0787 | |||
| 45 | 112.0787 | |||
| 07/11/2025 | 08:04:22.784 | 1 | 112.1065 | |
| 1 | 112.1065 | |||
| 1 | 112.1065 | |||
| 07/11/2025 | 08:04:15.550 | 1 | 112.1065 | |
| 1 | 112.1065 | |||
| 1 | 112.1065 | |||
| 07/11/2025 | 08:04:02.687 | 5 | 111.9565 | |
| 5 | 111.9565 | |||
| 5 | 111.9565 | |||
| 07/11/2025 | 08:03:53.933 | 2 | 112.1339 | |
| 2 | 112.1339 | |||
| 2 | 112.1339 | |||
| 07/11/2025 | 08:03:41.572 | 1 | 112.1348 | |
| 1 | 112.1348 | |||
| 1 | 112.1348 | |||
| 07/11/2025 | 08:03:38.034 | 2 | 112.1373 | |
| 2 | 112.1373 | |||
| 2 | 112.1373 | |||
| 07/11/2025 | 08:03:37.227 | 1 | 112.1382 | |
| 1 | 112.1382 | |||
| 1 | 112.1382 | |||
| 07/11/2025 | 08:03:36.422 | 1 | 112.1382 | |
| 1 | 112.1382 | |||
| 1 | 112.1382 | |||
| 07/11/2025 | 08:03:23.651 | 2 | 112.1371 | |
| 2 | 112.1371 | |||
| 2 | 112.1371 | |||
| 07/11/2025 | 08:03:12.581 | 9 | 112.1171 | |
| 9 | 112.1171 | |||
| 9 | 112.1171 | |||
| 07/11/2025 | 08:03:06.247 | 1 | 112.1178 | |
| 1 | 112.1178 | |||
| 1 | 112.1178 | |||
| 07/11/2025 | 08:03:03.438 | 5 | 111.97 | |
| 5 | 111.97 | |||
| 5 | 111.97 | |||
| 07/11/2025 | 08:03:02.224 | 1 | 112.138 | |
| 1 | 112.138 | |||
| 1 | 112.138 | |||
| 07/11/2025 | 08:02:54.375 | 1 | 112.1396 | |
| 1 | 112.1396 | |||
| 1 | 112.1396 | |||
| 07/11/2025 | 08:02:43.818 | 2 | 112.1373 | |
| 2 | 112.1373 | |||
| 2 | 112.1373 | |||
| 07/11/2025 | 08:02:38.484 | 2 | 112.1331 | |
| 2 | 112.1331 | |||
| 2 | 112.1331 | |||
| 07/11/2025 | 08:02:35.971 | 1 | 112.1331 | |
| 1 | 112.1331 | |||
| 1 | 112.1331 | |||
| 07/11/2025 | 08:02:33.336 | 1 | 112.1306 | |
| 1 | 112.1306 | |||
| 1 | 112.1306 | |||
| 07/11/2025 | 08:02:33.252 | 1 | 112.1306 | |
| 1 | 112.1306 | |||
| 1 | 112.1306 | |||
| 07/11/2025 | 08:02:32.653 | 4 | 111.9781 | |
| 4 | 111.9781 | |||
| 4 | 111.9781 | |||
| 07/11/2025 | 08:02:30.234 | 1 | 112.1215 | |
| 1 | 112.1215 | |||
| 1 | 112.1215 | |||
| 07/11/2025 | 08:02:30.034 | 3 | 112.1215 | |
| 3 | 112.1215 | |||
| 3 | 112.1215 | |||
| 07/11/2025 | 08:02:18.769 | 398 | 112.1339 | |
| 398 | 112.1339 | |||
| 398 | 112.1339 | |||
| 07/11/2025 | 08:02:08.706 | 12 | 112.1406 | |
| 12 | 112.1406 | |||
| 12 | 112.1406 | |||
| 07/11/2025 | 08:01:59.450 | 1 | 112.1566 | |
| 1 | 112.1566 | |||
| 1 | 112.1566 | |||
| 07/11/2025 | 08:01:54.117 | 1 701 | 112.24 | |
| 868 | 112.24 | |||
| 1 | 112.24 | |||
| 1 | 112.24 | |||
| 1 696 | 112.24 | |||
| 831 | 112.24 | |||
| 5 | 112.24 | |||
| 07/11/2025 | 08:01:35.206 | 1 | 112.1293 | |
| 1 | 112.1293 | |||
| 1 | 112.1293 | |||
| 07/11/2025 | 08:01:32.587 | 4 | 111.9643 | |
| 4 | 111.9643 | |||
| 4 | 111.9643 | |||
| 07/11/2025 | 08:01:17.802 | 61 | 112.1185 | |
| 61 | 112.1185 | |||
| 61 | 112.1185 | |||
| 07/11/2025 | 08:01:15.297 | 1 | 112.1211 | |
| 1 | 112.1211 | |||
| 1 | 112.1211 | |||
| 07/11/2025 | 08:01:08.345 | 1 | 112.1092 | |
| 1 | 112.1092 | |||
| 1 | 112.1092 | |||
| 07/11/2025 | 08:01:08.140 | 5 | 111.9792 | |
| 5 | 111.9792 | |||
| 5 | 111.9792 | |||
| 07/11/2025 | 08:01:03.620 | 1 | 112.118 | |
| 1 | 112.118 | |||
| 1 | 112.118 | |||
| 07/11/2025 | 08:00:49.642 | 1 | 112.1338 | |
| 1 | 112.1338 | |||
| 1 | 112.1338 | |||
| 07/11/2025 | 08:00:32.544 | 3 | 112.00 | |
| 3 | 112.00 | |||
| 3 | 112.00 | |||
| 07/11/2025 | 08:00:31.644 | 1 | 112.1383 | |
| 1 | 112.1383 | |||
| 1 | 112.1383 | |||
| 07/11/2025 | 08:00:29.127 | 2 | 112.1383 | |
| 2 | 112.1383 | |||
| 2 | 112.1383 | |||
| 07/11/2025 | 08:00:24.396 | 3 | 112.1515 | |
| 3 | 112.1515 | |||
| 3 | 112.1515 | |||
| 07/11/2025 | 08:00:21.169 | 1 | 111.9897 | |
| 1 | 111.9897 | |||
| 1 | 111.9897 | |||
| 07/11/2025 | 08:00:13.141 | 11 | 112.0262 | |
| 11 | 112.0262 | |||
| 11 | 112.0262 | |||
| 07/11/2025 | 08:00:08.702 | 5 | 112.0289 | |
| 5 | 112.0289 | |||
| 5 | 112.0289 | |||
| 07/11/2025 | 08:00:08.393 | 1 | 112.1536 | |
| 1 | 112.1536 | |||
| 1 | 112.1536 | |||
| 07/11/2025 | 08:00:06.382 | 22 | 112.1495 | |
| 22 | 112.1495 | |||
| 22 | 112.1495 | |||
| 07/11/2025 | 08:00:05.986 | 13 | 112.1495 | |
| 13 | 112.1495 | |||
| 13 | 112.1495 | |||
| 07/11/2025 | 07:55:00.582 | 3 | 112.0968 | |
| 3 | 112.0968 | |||
| 3 | 112.0968 | |||
| 07/11/2025 | 07:53:13.931 | 1 | 112.1326 | |
| 1 | 112.1326 | |||
| 1 | 112.1326 | |||
| 07/11/2025 | 07:40:47.686 | 3 | 112.1307 | |
| 3 | 112.1307 | |||
| 3 | 112.1307 | |||
| 07/11/2025 | 07:40:15.025 | 20 | 112.1313 | |
| 20 | 112.1313 | |||
| 20 | 112.1313 | |||
| 07/11/2025 | 07:39:14.105 | 5 | 112.1267 | |
| 5 | 112.1267 | |||
| 5 | 112.1267 | |||
| 07/11/2025 | 07:38:04.130 | 270 | 112.129 | |
| 90 | 112.129 | |||
| 15 | 112.129 | |||
| 1 | 112.129 | |||
| 1 | 112.129 | |||
| 2 | 112.129 | |||
| 9 | 112.129 | |||
| 2 | 112.129 | |||
| 150 | 112.129 | |||
| 1 | 112.129 | |||
| 4 | 112.129 | |||
| 1 | 112.129 | |||
| 264 | 112.129 |
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
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)
Today’s Leader
iShsIII-Core MSCI World U.ETF Acc Bid: 110.4201 / Ask: 110.4643Volume: 25 041
+0.39%
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
07/11/2025 @ 08:54:43
Last Update:
07/11/2025 @ 08:54:43