Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1752

1659

93.616

Date	Time	Volume	Order Volume	Price
06/05/2025	20:13:10.303	1		93.616
			1	93.616
			1	93.616
06/05/2025	20:10:40.635	1		93.628
			1	93.628
			1	93.628
06/05/2025	20:10:10.205	11		93.656
			11	93.656
			11	93.656
06/05/2025	20:09:36.854	1		93.658
			1	93.658
			1	93.658
06/05/2025	20:08:27.015	2		93.586
			2	93.586
			2	93.586
06/05/2025	20:07:34.879	4		93.546
			4	93.546
			4	93.546
06/05/2025	20:07:25.018	1		93.622
			1	93.622
			1	93.622
06/05/2025	20:06:58.138	1		93.642
			1	93.642
			1	93.642
06/05/2025	20:05:15.701	2		93.644
			2	93.644
			2	93.644
06/05/2025	20:05:08.526	1		93.66
			1	93.66
			1	93.66
06/05/2025	20:01:13.855	4		93.47
			4	93.47
			4	93.47
06/05/2025	20:00:16.689	5		93.496
			5	93.496
			5	93.496
06/05/2025	19:59:13.695	1		93.488
			1	93.488
			1	93.488
06/05/2025	19:59:06.251	6		93.488
			6	93.488
			6	93.488
06/05/2025	19:59:04.236	2		93.488
			2	93.488
			2	93.488
06/05/2025	19:57:48.249	1		93.52
			1	93.52
			1	93.52
06/05/2025	19:57:11.522	3		93.432
			3	93.432
			3	93.432
06/05/2025	19:56:57.640	2		93.502
			2	93.502
			2	93.502
06/05/2025	19:56:36.201	3		93.488
			3	93.488
			3	93.488
06/05/2025	19:56:32.979	11		93.484
			11	93.484
			11	93.484
06/05/2025	19:56:31.928	650		93.488
			650	93.488
			650	93.488
06/05/2025	19:56:09.226	5		93.50
			5	93.50
			5	93.50
06/05/2025	19:55:52.424	5		93.502
			5	93.502
			5	93.502
06/05/2025	19:55:08.173	4		93.526
			4	93.526
			4	93.526
06/05/2025	19:53:45.110	1		93.518
			1	93.518
			1	93.518
06/05/2025	19:50:59.347	3		93.48
			3	93.48
			3	93.48
06/05/2025	19:50:50.596	33		93.488
			33	93.488
			33	93.488
06/05/2025	19:50:25.240	2		93.476
			2	93.476
			2	93.476
06/05/2025	19:49:15.703	1		93.462
			1	93.462
			1	93.462
06/05/2025	19:48:07.165	1		93.42
			1	93.42
			1	93.42
06/05/2025	19:44:53.450	2		93.49
			2	93.49
			2	93.49
06/05/2025	19:43:53.878	1		93.492
			1	93.492
			1	93.492
06/05/2025	19:43:45.623	3		93.42
			3	93.42
			3	93.42
06/05/2025	19:43:03.951	2		93.50
			2	93.50
			2	93.50
06/05/2025	19:43:03.836	100		93.45
			100	93.45
			100	93.45
06/05/2025	19:43:03.634	10		93.50
			10	93.50
			10	93.50
06/05/2025	19:41:35.283	1		93.532
			1	93.532
			1	93.532
06/05/2025	19:40:32.084	2		93.52
			2	93.52
			2	93.52
06/05/2025	19:38:57.785	54		93.63
			54	93.63
			54	93.63
06/05/2025	19:38:32.018	3		93.65
			3	93.65
			3	93.65
06/05/2025	19:38:30.109	9		93.65
			9	93.65
			9	93.65
06/05/2025	19:37:37.378	13		93.654
			13	93.654
			13	93.654
06/05/2025	19:37:35.165	4		93.596
			4	93.596
			4	93.596
06/05/2025	19:37:24.497	1		93.64
			1	93.64
			1	93.64
06/05/2025	19:37:07.994	1		93.69
			1	93.69
			1	93.69
06/05/2025	19:36:55.106	1		93.69
			1	93.69
			1	93.69
06/05/2025	19:36:43.539	2		93.694
			2	93.694
			2	93.694
06/05/2025	19:35:48.488	3		93.714
			3	93.714
			3	93.714
06/05/2025	19:35:32.477	3		93.666
			3	93.666
			3	93.666
06/05/2025	19:35:20.705	2		93.738
			2	93.738
			2	93.738
06/05/2025	19:33:35.052	1		93.712
			1	93.712
			1	93.712
06/05/2025	19:33:10.807	3		93.72
			3	93.72
			3	93.72
06/05/2025	19:33:01.785	2		93.646
			2	93.646
			2	93.646
06/05/2025	19:32:23.733	1		93.68
			1	93.68
			1	93.68
06/05/2025	19:31:47.503	1		93.708
			1	93.708
			1	93.708
06/05/2025	19:31:09.437	5		93.614
			5	93.614
			5	93.614
06/05/2025	19:29:34.429	17		93.674
			17	93.674
			17	93.674
06/05/2025	19:27:24.936	3		93.648
			3	93.648
			3	93.648
06/05/2025	19:27:16.275	1		93.566
			1	93.566
			1	93.566
06/05/2025	19:26:24.137	1		93.626
			1	93.626
			1	93.626
06/05/2025	19:24:57.750	10		93.61
			10	93.61
			10	93.61
06/05/2025	19:24:09.855	4		93.562
			4	93.562
			4	93.562
06/05/2025	19:23:39.659	8		93.622
			8	93.622
			8	93.622
06/05/2025	19:23:32.811	2		93.616
			2	93.616
			2	93.616
06/05/2025	19:23:27.678	6		93.626
			6	93.626
			6	93.626
06/05/2025	19:23:27.481	3		93.562
			3	93.562
			3	93.562
06/05/2025	19:23:25.767	4		93.624
			4	93.624
			4	93.624
06/05/2025	19:21:11.492	1		93.682
			1	93.682
			1	93.682
06/05/2025	19:18:58.451	2		93.75
			2	93.75
			2	93.75
06/05/2025	19:18:48.378	37		93.762
			37	93.762
			37	93.762
06/05/2025	19:15:52.533	4		93.808
			4	93.808
			4	93.808
06/05/2025	19:12:58.193	1		93.722
			1	93.722
			1	93.722
06/05/2025	19:12:12.815	50		93.756
			50	93.756
			50	93.756
06/05/2025	19:11:02.998	2		93.796
			2	93.796
			2	93.796
06/05/2025	19:10:39.865	173		93.72
			173	93.72
			173	93.72
06/05/2025	19:10:09.175	1		93.756
			1	93.756
			1	93.756
06/05/2025	19:07:55.128	3		93.75
			3	93.75
			3	93.75
06/05/2025	19:04:25.838	3		93.744
			3	93.744
			3	93.744
06/05/2025	19:03:33.195	8		93.846
			8	93.846
			8	93.846
06/05/2025	19:03:29.168	3		93.844
			3	93.844
			3	93.844
06/05/2025	19:03:18.299	2		93.848
			2	93.848
			2	93.848
06/05/2025	19:00:50.807	10		93.684
			3	93.684
			7	93.684
			10	93.684
06/05/2025	19:00:11.366	1		93.692
			1	93.692
			1	93.692
06/05/2025	18:59:59.794	1		93.738
			1	93.738
			1	93.738
06/05/2025	18:58:47.033	11		93.736
			11	93.736
			11	93.736
06/05/2025	18:58:13.837	3		93.786
			3	93.786
			3	93.786
06/05/2025	18:58:07.898	4		93.722
			4	93.722
			4	93.722
06/05/2025	18:57:34.412	6		93.76
			6	93.76
			6	93.76
06/05/2025	18:57:15.591	1		93.738
			1	93.738
			1	93.738
06/05/2025	18:57:05.220	2		93.742
			2	93.742
			2	93.742
06/05/2025	18:57:03.911	1		93.744
			1	93.744
			1	93.744
06/05/2025	18:56:00.428	1		93.772
			1	93.772
			1	93.772
06/05/2025	18:55:24.526	10		93.78
			10	93.78
			10	93.78
06/05/2025	18:54:45.781	3		93.702
			3	93.702
			3	93.702
06/05/2025	18:54:24.249	2		93.704
			2	93.704
			2	93.704
06/05/2025	18:52:13.636	1		93.782
			1	93.782
			1	93.782
06/05/2025	18:50:45.981	1		93.828
			1	93.828
			1	93.828
06/05/2025	18:50:16.897	5		93.77
			1	93.77
			4	93.77
			5	93.77
06/05/2025	18:49:59.291	5		93.872
			5	93.872
			5	93.872
06/05/2025	18:49:22.874	2		93.886
			2	93.886
			2	93.886
06/05/2025	18:48:11.350	1		93.88
			1	93.88
			1	93.88
06/05/2025	18:46:29.350	5		93.776
			5	93.776
			5	93.776
06/05/2025	18:46:19.885	1		93.88
			1	93.88
			1	93.88
06/05/2025	18:46:13.348	3		93.888
			3	93.888
			3	93.888
06/05/2025	18:45:46.789	3		93.862
			3	93.862
			3	93.862
06/05/2025	18:45:44.474	1		93.864
			1	93.864
			1	93.864
06/05/2025	18:45:30.891	55		93.796
			55	93.796
			55	93.796
06/05/2025	18:44:15.208	1		93.924
			1	93.924
			1	93.924
06/05/2025	18:43:59.815	1		93.876
			1	93.876
			1	93.876
06/05/2025	18:43:57.691	16		93.88
			1	93.88
			15	93.88
			16	93.88
06/05/2025	18:43:56.395	2		93.936
			2	93.936
			2	93.936
06/05/2025	18:43:37.075	1		93.976
			1	93.976
			1	93.976
06/05/2025	18:43:24.204	2		93.98
			2	93.98
			2	93.98
06/05/2025	18:42:50.985	6		93.892
			6	93.892
			6	93.892
06/05/2025	18:42:03.742	3		94.00
			3	94.00
			3	94.00
06/05/2025	18:41:43.369	5		94.022
			5	94.022
			5	94.022
06/05/2025	18:41:32.297	1		93.954
			1	93.954
			1	93.954
06/05/2025	18:40:41.874	11		94.02
			11	94.02
			11	94.02
06/05/2025	18:40:36.041	1		94.03
			1	94.03
			1	94.03
06/05/2025	18:40:09.551	10		94.012
			10	94.012
			10	94.012
06/05/2025	18:40:00.333	4		94.00
			4	94.00
			4	94.00
06/05/2025	18:39:46.703	10		94.002
			10	94.002
			10	94.002
06/05/2025	18:39:16.922	1		94.048
			1	94.048
			1	94.048
06/05/2025	18:38:52.571	2		94.06
			2	94.06
			2	94.06
06/05/2025	18:36:46.776	4		94.01
			4	94.01
			4	94.01
06/05/2025	18:36:23.926	1		94.028
			1	94.028
			1	94.028
06/05/2025	18:36:00.379	20		93.932
			20	93.932
			20	93.932
06/05/2025	18:35:37.031	1		93.936
			1	93.936
			1	93.936
06/05/2025	18:35:24.653	3		94.026
			3	94.026
			3	94.026
06/05/2025	18:35:08.148	10		94.028
			10	94.028
			10	94.028
06/05/2025	18:33:33.943	50		94.012
			50	94.012
			50	94.012
06/05/2025	18:30:22.488	22		93.908
			22	93.908
			22	93.908
06/05/2025	18:29:44.350	1		93.97
			1	93.97
			1	93.97
06/05/2025	18:29:42.334	3		93.91
			3	93.91
			3	93.91
06/05/2025	18:28:55.840	1		94.012
			1	94.012
			1	94.012
06/05/2025	18:27:43.875	1		94.018
			1	94.018
			1	94.018
06/05/2025	18:27:20.128	5		94.05
			5	94.05
			5	94.05
06/05/2025	18:26:49.632	1		93.984
			1	93.984
			1	93.984
06/05/2025	18:25:34.488	1		93.976
			1	93.976
			1	93.976
06/05/2025	18:25:30.629	3		93.936
			3	93.936
			3	93.936
06/05/2025	18:24:56.420	1		93.988
			1	93.988
			1	93.988
06/05/2025	18:24:40.429	1		93.978
			1	93.978
			1	93.978
06/05/2025	18:23:47.689	1		94.074
			1	94.074
			1	94.074
06/05/2025	18:23:32.909	1		94.042
			1	94.042
			1	94.042
06/05/2025	18:23:29.587	1		94.04
			1	94.04
			1	94.04
06/05/2025	18:23:14.193	1		94.014
			1	94.014
			1	94.014
06/05/2025	18:21:52.554	49		94.036
			49	94.036
			49	94.036
06/05/2025	18:20:04.818	3		94.278
			3	94.278
			3	94.278
06/05/2025	18:19:00.304	9		94.238
			9	94.238
			9	94.238
06/05/2025	18:18:34.951	1		94.308
			1	94.308
			1	94.308
06/05/2025	18:18:05.152	1		94.332
			1	94.332
			1	94.332
06/05/2025	18:17:58.830	1		94.322
			1	94.322
			1	94.322
06/05/2025	18:17:02.777	105		94.266
			105	94.266
			105	94.266
06/05/2025	18:16:44.788	1		94.278
			1	94.278
			1	94.278
06/05/2025	18:16:28.887	100		94.346
			100	94.346
			100	94.346
06/05/2025	18:16:26.483	2		94.34
			2	94.34
			2	94.34
06/05/2025	18:14:54.830	3		94.484
			3	94.484
			3	94.484
06/05/2025	18:14:15.189	6		94.432
			6	94.432
			6	94.432
06/05/2025	18:12:53.014	3		94.178
			3	94.178
			3	94.178
06/05/2025	18:12:41.492	1		94.236
			1	94.236
			1	94.236
06/05/2025	18:12:32.130	1		94.252
			1	94.252
			1	94.252
06/05/2025	18:12:26.542	250		94.20
			250	94.20
			250	94.20
06/05/2025	18:12:09.969	1		94.238
			1	94.238
			1	94.238
06/05/2025	18:09:43.649	3		94.02
			3	94.02
			3	94.02
06/05/2025	18:09:20.118	10		94.04
			10	94.04
			10	94.04
06/05/2025	18:09:18.812	1		94.04
			1	94.04
			1	94.04
06/05/2025	18:09:04.059	5		94.002
			5	94.002
			5	94.002
06/05/2025	18:07:36.606	3		94.06
			3	94.06
			3	94.06
06/05/2025	18:07:34.796	6		94.124
			6	94.124
			6	94.124
06/05/2025	18:07:31.578	1		94.118
			1	94.118
			1	94.118
06/05/2025	18:06:53.745	6		94.098
			6	94.098
			6	94.098
06/05/2025	18:06:28.390	6		94.112
			6	94.112
			6	94.112
06/05/2025	18:04:32.888	100		94.022
			100	94.022
			100	94.022
06/05/2025	18:03:17.164	1		94.034
			1	94.034
			1	94.034
06/05/2025	18:02:02.291	5		94.026
			5	94.026
			5	94.026
06/05/2025	18:00:51.643	1		93.936
			1	93.936
			1	93.936
06/05/2025	18:00:28.437	10		93.992
			10	93.992
			10	93.992
06/05/2025	18:00:22.665	43		93.982
			43	93.982
			43	93.982
06/05/2025	17:55:48.174	2		94.01
			2	94.01
			2	94.01
06/05/2025	17:54:56.939	3		93.954
			3	93.954
			3	93.954
06/05/2025	17:54:22.520	4		94.00
			4	94.00
			4	94.00
06/05/2025	17:53:44.146	18		94.00
			8	94.00
			10	94.00
			18	94.00
06/05/2025	17:53:17.213	20		94.032
			20	94.032
			20	94.032
06/05/2025	17:51:51.455	1		94.06
			1	94.06
			1	94.06
06/05/2025	17:51:19.444	1		94.018
			1	94.018
			1	94.018
06/05/2025	17:49:59.449	8		94.124
			8	94.124
			8	94.124
06/05/2025	17:49:44.929	100		94.124
			100	94.124
			100	94.124
06/05/2025	17:48:01.395	2		94.122
			2	94.122
			2	94.122
06/05/2025	17:45:36.027	1		94.086
			1	94.086
			1	94.086
06/05/2025	17:44:25.947	3		94.044
			3	94.044
			3	94.044
06/05/2025	17:43:21.843	7		94.014
			7	94.014
			7	94.014
06/05/2025	17:43:07.861	1		94.104
			1	94.104
			1	94.104
06/05/2025	17:42:52.965	2		94.04
			2	94.04
			2	94.04
06/05/2025	17:42:20.868	3		94.066
			2	94.066
			3	94.066
			1	94.066
06/05/2025	17:42:08.583	2		94.128
			2	94.128
			2	94.128
06/05/2025	17:42:05.772	2		94.13
			2	94.13
			2	94.13
06/05/2025	17:41:38.406	22		94.168
			22	94.168
			22	94.168
06/05/2025	17:40:00.933	1		94.23
			1	94.23
			1	94.23
06/05/2025	17:39:50.366	1		94.216
			1	94.216
			1	94.216
06/05/2025	17:38:58.130	1		94.142
			1	94.142
			1	94.142
06/05/2025	17:38:10.856	1		94.19
			1	94.19
			1	94.19
06/05/2025	17:38:05.722	4		94.134
			4	94.134
			4	94.134
06/05/2025	17:37:49.822	1		94.178
			1	94.178
			1	94.178
06/05/2025	17:37:34.138	2		94.158
			2	94.158
			2	94.158
06/05/2025	17:34:45.703	87		94.15
			87	94.15
			87	94.15
06/05/2025	17:33:47.561	10		94.162
			10	94.162
			10	94.162
06/05/2025	17:32:34.402	2		94.098
			2	94.098
			2	94.098
06/05/2025	17:32:34.206	4		94.094
			4	94.094
			4	94.094
06/05/2025	17:31:53.732	3		94.124
			3	94.124
			3	94.124
06/05/2025	17:31:45.081	3		94.04
			3	94.04
			3	94.04
06/05/2025	17:31:26.871	6		94.12
			6	94.12
			6	94.12
06/05/2025	17:29:10.083	2		94.156
			2	94.156
			2	94.156
06/05/2025	17:29:09.795	7		94.132
			7	94.132
			7	94.132
06/05/2025	17:28:05.341	50		94.08
			50	94.08
			50	94.08
06/05/2025	17:27:45.644	1		94.118
			1	94.118
			1	94.118
06/05/2025	17:27:11.230	6		94.114
			6	94.114
			6	94.114
06/05/2025	17:25:23.743	2		94.104
			2	94.104
			2	94.104
06/05/2025	17:25:12.567	1		94.11
			1	94.11
			1	94.11
06/05/2025	17:23:53.383	200		94.134
			200	94.134
			200	94.134
06/05/2025	17:23:42.695	1		94.118
			1	94.118
			1	94.118
06/05/2025	17:23:35.655	1		94.146
			1	94.146
			1	94.146
06/05/2025	17:23:24.774	1		94.15
			1	94.15
			1	94.15
06/05/2025	17:22:44.514	1		94.058
			1	94.058
			1	94.058
06/05/2025	17:22:29.525	22		94.078
			22	94.078
			22	94.078
06/05/2025	17:21:34.783	3		94.054
			3	94.054
			3	94.054
06/05/2025	17:20:31.368	1		94.062
			1	94.062
			1	94.062
06/05/2025	17:20:07.102	2		94.086
			2	94.086
			2	94.086
06/05/2025	17:19:07.725	6		94.062
			6	94.062
			6	94.062
06/05/2025	17:18:49.512	1		94.068
			1	94.068
			1	94.068
06/05/2025	17:17:58.435	3		94.02
			3	94.02
			3	94.02
06/05/2025	17:17:44.748	1		94.004
			1	94.004
			1	94.004
06/05/2025	17:17:43.856	1		94.004
			1	94.004
			1	94.004
06/05/2025	17:15:01.786	9		94.046
			9	94.046
			9	94.046
06/05/2025	17:14:24.241	20		94.036
			20	94.036
			20	94.036
06/05/2025	17:14:20.037	5		94.036
			5	94.036
			5	94.036
06/05/2025	17:14:19.708	1		94.036
			1	94.036
			1	94.036
06/05/2025	17:14:10.354	2		94.056
			2	94.056
			2	94.056
06/05/2025	17:11:48.624	3		94.032
			3	94.032
			3	94.032
06/05/2025	17:11:47.112	1		94.03
			1	94.03
			1	94.03
06/05/2025	17:10:45.794	1		94.04
			1	94.04
			1	94.04
06/05/2025	17:09:17.723	1		94.048
			1	94.048
			1	94.048
06/05/2025	17:09:06.144	3		94.002
			3	94.002
			3	94.002
06/05/2025	17:08:53.967	2		94.096
			2	94.096
			2	94.096
06/05/2025	17:07:06.785	3		94.128
			3	94.128
			3	94.128
06/05/2025	17:06:51.182	2		94.096
			2	94.096
			2	94.096
06/05/2025	17:06:08.522	3		94.11
			3	94.11
			3	94.11
06/05/2025	17:04:35.429	6		94.12
			6	94.12
			6	94.12
06/05/2025	17:04:01.054	52		94.092
			52	94.092
			52	94.092
06/05/2025	17:03:41.504	1		94.112
			1	94.112
			1	94.112
06/05/2025	17:02:35.078	3		94.068
			3	94.068
			3	94.068
06/05/2025	17:01:40.513	1		94.098
			1	94.098
			1	94.098
06/05/2025	17:01:14.550	12		94.098
			12	94.098
			12	94.098
06/05/2025	17:00:01.066	1		94.068
			1	94.068
			1	94.068
06/05/2025	16:57:25.186	3		93.976
			3	93.976
			3	93.976
06/05/2025	16:57:14.312	6		94.046
			6	94.046
			6	94.046
06/05/2025	16:57:12.605	1		94.048
			1	94.048
			1	94.048
06/05/2025	16:57:06.873	2		94.05
			2	94.05
			2	94.05
06/05/2025	16:56:37.846	650		94.00
			650	94.00
			650	94.00
06/05/2025	16:54:25.139	3		93.95
			3	93.95
			3	93.95
06/05/2025	16:54:07.531	2		93.95
			2	93.95
			2	93.95
06/05/2025	16:53:59.682	1		93.954
			1	93.954
			1	93.954
06/05/2025	16:53:56.868	6		93.954
			6	93.954
			6	93.954
06/05/2025	16:53:44.689	8		93.936
			8	93.936
			8	93.936
06/05/2025	16:53:27.378	1		93.944
			1	93.944
			1	93.944
06/05/2025	16:52:47.887	1		93.90
			1	93.90
			1	93.90
06/05/2025	16:52:16.841	3		93.896
			3	93.896
			3	93.896
06/05/2025	16:52:09.769	1		93.892
			1	93.892
			1	93.892
06/05/2025	16:51:57.519	1		93.918
			1	93.918
			1	93.918
06/05/2025	16:51:50.280	11		93.924
			11	93.924
			11	93.924
06/05/2025	16:51:25.309	2		93.896
			2	93.896
			2	93.896
06/05/2025	16:50:23.290	1		93.91
			1	93.91
			1	93.91
06/05/2025	16:50:15.442	1		93.946
			1	93.946
			1	93.946
06/05/2025	16:49:57.536	74		93.978
			74	93.978
			74	93.978
06/05/2025	16:49:51.198	1		94.00
			1	94.00
			1	94.00
06/05/2025	16:47:03.907	3		93.986
			3	93.986
			3	93.986
06/05/2025	16:46:42.476	1		94.024
			1	94.024
			1	94.024
06/05/2025	16:46:20.842	1		94.01
			1	94.01
			1	94.01
06/05/2025	16:43:55.186	3		93.888
			3	93.888
			3	93.888
06/05/2025	16:43:15.300	1		93.866
			1	93.866
			1	93.866
06/05/2025	16:41:52.142	1		93.866
			1	93.866
			1	93.866
06/05/2025	16:41:29.690	5		93.834
			5	93.834
			5	93.834
06/05/2025	16:41:07.128	2		93.878
			2	93.878
			2	93.878
06/05/2025	16:41:00.081	1		93.862
			1	93.862
			1	93.862
06/05/2025	16:40:52.108	64		93.85
			64	93.85
			64	93.85
06/05/2025	16:40:29.165	6		93.828
			6	93.828
			6	93.828
06/05/2025	16:39:49.497	1		93.87
			1	93.87
			1	93.87
06/05/2025	16:39:47.380	3		93.834
			3	93.834
			3	93.834
06/05/2025	16:39:41.450	1		93.866
			1	93.866
			1	93.866
06/05/2025	16:39:00.564	6		93.82
			6	93.82
			6	93.82
06/05/2025	16:38:19.395	1		93.836
			1	93.836
			1	93.836
06/05/2025	16:37:13.863	3		93.82
			3	93.82
			3	93.82
06/05/2025	16:36:10.128	2		93.922
			2	93.922
			2	93.922
06/05/2025	16:35:36.715	2		93.926
			2	93.926
			2	93.926
06/05/2025	16:34:23.528	2		93.938
			2	93.938
			2	93.938
06/05/2025	16:34:15.878	4		93.946
			4	93.946
			4	93.946
06/05/2025	16:33:57.839	1		93.908
			1	93.908
			1	93.908
06/05/2025	16:33:14.678	12		93.89
			12	93.89
			12	93.89
06/05/2025	16:33:02.764	1		93.92
			1	93.92
			1	93.92
06/05/2025	16:32:38.105	2		93.936
			2	93.936
			2	93.936
06/05/2025	16:32:31.259	4		93.916
			4	93.916
			4	93.916
06/05/2025	16:32:21.395	2		93.938
			2	93.938
			2	93.938
06/05/2025	16:31:52.203	4		93.94
			4	93.94
			4	93.94
06/05/2025	16:31:44.865	2		93.90
			2	93.90
			2	93.90
06/05/2025	16:31:08.654	2		93.95
			2	93.95
			2	93.95
06/05/2025	16:30:55.862	2		93.952
			2	93.952
			2	93.952
06/05/2025	16:29:56.582	1		93.958
			1	93.958
			1	93.958
06/05/2025	16:29:23.281	1		93.96
			1	93.96
			1	93.96
06/05/2025	16:28:19.389	1		93.906
			1	93.906
			1	93.906
06/05/2025	16:26:56.258	96		93.88
			96	93.88
			96	93.88
06/05/2025	16:26:15.798	3		93.93
			3	93.93
			3	93.93
06/05/2025	16:25:42.655	200		93.946
			200	93.946
			200	93.946
06/05/2025	16:25:09.770	1		93.946
			1	93.946
			1	93.946
06/05/2025	16:24:56.987	3		93.89
			3	93.89
			3	93.89
06/05/2025	16:24:05.590	1		93.976
			1	93.976
			1	93.976
06/05/2025	16:24:05.472	1		93.98
			1	93.98
			1	93.98
06/05/2025	16:23:39.905	1		93.948
			1	93.948
			1	93.948
06/05/2025	16:23:03.561	1		93.916
			1	93.916
			1	93.916
06/05/2025	16:22:41.525	11		93.902
			11	93.902
			11	93.902
06/05/2025	16:21:35.625	1		93.876
			1	93.876
			1	93.876
06/05/2025	16:21:27.078	1		93.85
			1	93.85
			1	93.85
06/05/2025	16:20:58.587	3		93.826
			3	93.826
			3	93.826
06/05/2025	16:20:42.094	1		93.884
			1	93.884
			1	93.884
06/05/2025	16:20:20.667	4		93.932
			4	93.932
			4	93.932
06/05/2025	16:20:13.209	33		93.886
			33	93.886
			33	93.886
06/05/2025	16:18:34.586	2		93.702
			2	93.702
			2	93.702
06/05/2025	16:18:09.922	200		93.70
			200	93.70
			200	93.70
06/05/2025	16:18:04.045	1		93.712
			1	93.712
			1	93.712
06/05/2025	16:17:40.708	4		93.662
			4	93.662
			4	93.662
06/05/2025	16:16:53.751	2		93.638
			2	93.638
			2	93.638
06/05/2025	16:16:25.477	2		93.578
			2	93.578
			2	93.578
06/05/2025	16:16:16.816	107		93.628
			107	93.628
			107	93.628
06/05/2025	16:16:15.806	3		93.656
			3	93.656
			3	93.656

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: 94.0971 / Ask: 94.2479
Volume: 20 151
-1.11%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 20:13:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice