Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1667

1301

99.024

Date	Time	Volume	Order Volume	Price
12/05/2025	10:54:22.816	5		99.024
			5	99.024
			5	99.024
12/05/2025	10:54:14.931	6		99.052
			6	99.052
			6	99.052
12/05/2025	10:54:10.301	1		99.048
			1	99.048
			1	99.048
12/05/2025	10:53:52.499	16		99.056
			16	99.056
			16	99.056
12/05/2025	10:53:52.401	5		99.056
			5	99.056
			5	99.056
12/05/2025	10:53:46.158	11		99.068
			11	99.068
			11	99.068
12/05/2025	10:53:41.932	1		99.068
			1	99.068
			1	99.068
12/05/2025	10:53:13.464	1		99.054
			1	99.054
			1	99.054
12/05/2025	10:52:50.211	2		99.058
			2	99.058
			2	99.058
12/05/2025	10:52:36.372	10		99.00
			10	99.00
			10	99.00
12/05/2025	10:52:30.590	11		99.114
			11	99.114
			11	99.114
12/05/2025	10:52:25.764	5		98.998
			5	98.998
			5	98.998
12/05/2025	10:52:13.805	2		99.034
			2	99.034
			2	99.034
12/05/2025	10:52:05.538	1		99.046
			1	99.046
			1	99.046
12/05/2025	10:51:59.219	75		99.102
			75	99.102
			75	99.102
12/05/2025	10:51:58.397	3		99.036
			3	99.036
			3	99.036
12/05/2025	10:51:54.876	3		99.102
			3	99.102
			3	99.102
12/05/2025	10:51:49.445	3		99.102
			3	99.102
			3	99.102
12/05/2025	10:51:32.334	4		99.104
			4	99.104
			4	99.104
12/05/2025	10:51:30.938	21		99.104
			21	99.104
			21	99.104
12/05/2025	10:50:53.223	100		99.11
			100	99.11
			100	99.11
12/05/2025	10:50:39.710	3		99.11
			3	99.11
			3	99.11
12/05/2025	10:50:22.393	1		99.116
			1	99.116
			1	99.116
12/05/2025	10:50:09.509	1		99.122
			1	99.122
			1	99.122
12/05/2025	10:49:35.384	2		99.072
			2	99.072
			2	99.072
12/05/2025	10:49:30.957	3		98.964
			3	98.964
			3	98.964
12/05/2025	10:49:30.152	24		99.08
			24	99.08
			24	99.08
12/05/2025	10:49:18.484	1		99.084
			1	99.084
			1	99.084
12/05/2025	10:48:58.865	2		99.092
			2	99.092
			2	99.092
12/05/2025	10:48:41.361	9		99.016
			9	99.016
			9	99.016
12/05/2025	10:47:54.485	9		98.968
			1	98.968
			8	98.968
			9	98.968
12/05/2025	10:47:51.779	3		99.054
			3	99.054
			3	99.054
12/05/2025	10:47:44.023	2		99.058
			2	99.058
			2	99.058
12/05/2025	10:47:34.964	1		99.058
			1	99.058
			1	99.058
12/05/2025	10:47:31.544	1		99.058
			1	99.058
			1	99.058
12/05/2025	10:47:07.585	5		98.924
			5	98.924
			5	98.924
12/05/2025	10:47:05.475	1		98.94
			1	98.94
			1	98.94
12/05/2025	10:47:01.024	150		98.936
			150	98.936
			150	98.936
12/05/2025	10:46:57.417	1		99.05
			1	99.05
			1	99.05
12/05/2025	10:46:53.091	26		99.094
			26	99.094
			26	99.094
12/05/2025	10:46:52.083	1		99.094
			1	99.094
			1	99.094
12/05/2025	10:46:50.472	1		99.094
			1	99.094
			1	99.094
12/05/2025	10:46:25.522	41		99.142
			41	99.142
			41	99.142
12/05/2025	10:46:05.089	10		99.10
			10	99.10
			10	99.10
12/05/2025	10:45:52.140	5		99.10
			5	99.10
			5	99.10
12/05/2025	10:45:48.325	600		99.10
			600	99.10
			600	99.10
12/05/2025	10:45:34.770	150		99.096
			150	99.096
			150	99.096
12/05/2025	10:45:25.047	3		99.058
			3	99.058
			3	99.058
12/05/2025	10:44:45.089	3		98.952
			3	98.952
			3	98.952
12/05/2025	10:44:36.434	2		99.034
			2	99.034
			2	99.034
12/05/2025	10:44:32.413	6		99.034
			6	99.034
			6	99.034
12/05/2025	10:43:49.459	4		99.00
			4	99.00
			4	99.00
12/05/2025	10:43:17.999	20		98.992
			20	98.992
			20	98.992
12/05/2025	10:43:08.888	1		98.988
			1	98.988
			1	98.988
12/05/2025	10:43:05.465	2		98.988
			2	98.988
			2	98.988
12/05/2025	10:43:00.949	2		98.988
			2	98.988
			2	98.988
12/05/2025	10:42:57.946	30		98.988
			30	98.988
			30	98.988
12/05/2025	10:42:03.699	2		99.03
			2	99.03
			2	99.03
12/05/2025	10:41:35.021	4		98.98
			4	98.98
			4	98.98
12/05/2025	10:41:32.100	3		99.022
			3	99.022
			3	99.022
12/05/2025	10:41:25.769	50		99.00
			50	99.00
			50	99.00
12/05/2025	10:41:18.021	5		99.016
			5	99.016
			1	99.016
			4	99.016
12/05/2025	10:41:00.215	3		98.984
			3	98.984
			3	98.984
12/05/2025	10:40:38.482	1		98.914
			1	98.914
			1	98.914
12/05/2025	10:40:31.740	21		98.914
			21	98.914
			21	98.914
12/05/2025	10:39:59.646	3		98.848
			3	98.848
			3	98.848
12/05/2025	10:39:58.938	1		98.904
			1	98.904
			1	98.904
12/05/2025	10:39:56.523	2		98.904
			2	98.904
			2	98.904
12/05/2025	10:39:54.713	11		98.83
			11	98.83
			11	98.83
12/05/2025	10:39:49.873	5		98.904
			5	98.904
			5	98.904
12/05/2025	10:39:34.998	11		98.932
			11	98.932
			11	98.932
12/05/2025	10:39:21.317	2		98.896
			2	98.896
			2	98.896
12/05/2025	10:39:10.350	1		98.95
			1	98.95
			1	98.95
12/05/2025	10:38:41.744	1		98.952
			1	98.952
			1	98.952
12/05/2025	10:38:41.683	6		98.952
			6	98.952
			6	98.952
12/05/2025	10:38:33.942	1		98.902
			1	98.902
			1	98.902
12/05/2025	10:38:24.875	4		98.922
			4	98.922
			4	98.922
12/05/2025	10:38:19.132	26		98.914
			26	98.914
			26	98.914
12/05/2025	10:38:15.609	1		98.968
			1	98.968
			1	98.968
12/05/2025	10:38:05.439	3		98.952
			3	98.952
			3	98.952
12/05/2025	10:37:57.791	1		98.974
			1	98.974
			1	98.974
12/05/2025	10:37:46.625	3 003		98.974
			3 003	98.974
			3 003	98.974
12/05/2025	10:37:45.004	1		98.974
			1	98.974
			1	98.974
12/05/2025	10:37:44.602	152		98.974
			152	98.974
			152	98.974
12/05/2025	10:37:43.495	2		98.974
			2	98.974
			2	98.974
12/05/2025	10:37:37.157	3		98.922
			3	98.922
			3	98.922
12/05/2025	10:37:33.244	5		98.978
			5	98.978
			5	98.978
12/05/2025	10:37:00.418	21		98.97
			21	98.97
			21	98.97
12/05/2025	10:36:51.265	3		98.97
			3	98.97
			3	98.97
12/05/2025	10:36:30.427	1		98.972
			1	98.972
			1	98.972
12/05/2025	10:35:51.096	2		98.988
			2	98.988
			2	98.988
12/05/2025	10:35:40.122	1		98.942
			1	98.942
			1	98.942
12/05/2025	10:35:29.565	103		98.95
			3	98.95
			100	98.95
			103	98.95
12/05/2025	10:35:18.286	1		99.00
			1	99.00
			1	99.00
12/05/2025	10:34:52.630	1		99.042
			1	99.042
			1	99.042
12/05/2025	10:34:43.475	46		99.018
			46	99.018
			46	99.018
12/05/2025	10:34:31.186	200		98.99
			200	98.99
			200	98.99
12/05/2025	10:34:28.883	2		99.034
			2	99.034
			2	99.034
12/05/2025	10:34:07.460	12		98.95
			12	98.95
			12	98.95
12/05/2025	10:34:07.356	1		98.95
			1	98.95
			1	98.95
12/05/2025	10:33:48.834	1		98.926
			1	98.926
			1	98.926
12/05/2025	10:33:46.021	1		98.96
			1	98.96
			1	98.96
12/05/2025	10:33:15.946	1		98.998
			1	98.998
			1	98.998
12/05/2025	10:33:13.726	3		98.998
			3	98.998
			3	98.998
12/05/2025	10:33:11.025	3		99.00
			3	99.00
			3	99.00
12/05/2025	10:33:07.826	1		99.006
			1	99.006
			1	99.006
12/05/2025	10:32:42.650	30		99.02
			30	99.02
			30	99.02
12/05/2025	10:32:19.923	1 375		99.00
			1 375	99.00
			175	99.00
			1 200	99.00
12/05/2025	10:31:46.800	6		99.02
			6	99.02
			6	99.02
12/05/2025	10:31:18.147	108		99.002
			108	99.002
			108	99.002
12/05/2025	10:30:33.172	505		99.064
			505	99.064
			505	99.064
12/05/2025	10:30:20.263	1		99.06
			1	99.06
			1	99.06
12/05/2025	10:30:19.156	21		98.936
			21	98.936
			21	98.936
12/05/2025	10:30:09.036	3		99.002
			3	99.002
			3	99.002
12/05/2025	10:29:37.875	1		99.068
			1	99.068
			1	99.068
12/05/2025	10:29:37.475	1		99.068
			1	99.068
			1	99.068
12/05/2025	10:29:29.419	6		99.086
			6	99.086
			6	99.086
12/05/2025	10:28:46.758	19		99.064
			19	99.064
			19	99.064
12/05/2025	10:28:37.908	2		99.036
			2	99.036
			2	99.036
12/05/2025	10:28:30.161	3		98.986
			3	98.986
			3	98.986
12/05/2025	10:28:08.626	11		99.056
			11	99.056
			11	99.056
12/05/2025	10:28:06.108	3		98.996
			3	98.996
			3	98.996
12/05/2025	10:28:02.488	2		98.994
			2	98.994
			2	98.994
12/05/2025	10:27:58.867	2		99.034
			2	99.034
			2	99.034
12/05/2025	10:27:55.181	10		99.034
			10	99.034
			10	99.034
12/05/2025	10:27:47.405	4		99.052
			4	99.052
			4	99.052
12/05/2025	10:27:46.103	1		99.03
			1	99.03
			1	99.03
12/05/2025	10:27:39.353	1		99.038
			1	99.038
			1	99.038
12/05/2025	10:27:21.237	11		99.022
			11	99.022
			11	99.022
12/05/2025	10:27:16.688	3		98.988
			3	98.988
			3	98.988
12/05/2025	10:27:06.652	15		98.946
			15	98.946
			15	98.946
12/05/2025	10:27:02.318	51		98.914
			51	98.914
			51	98.914
12/05/2025	10:26:55.082	11		98.99
			11	98.99
			11	98.99
12/05/2025	10:26:35.993	1		98.902
			1	98.902
			1	98.902
12/05/2025	10:26:25.607	6		98.968
			6	98.968
			6	98.968
12/05/2025	10:25:45.958	2		98.972
			2	98.972
			2	98.972
12/05/2025	10:25:22.920	3		98.934
			3	98.934
			3	98.934
12/05/2025	10:24:59.072	3		98.978
			3	98.978
			3	98.978
12/05/2025	10:24:45.791	32		98.956
			32	98.956
			32	98.956
12/05/2025	10:24:40.042	3		98.958
			3	98.958
			3	98.958
12/05/2025	10:24:32.793	101		98.978
			101	98.978
			101	98.978
12/05/2025	10:24:30.157	100		98.96
			100	98.96
			100	98.96
12/05/2025	10:24:07.239	1		98.972
			1	98.972
			1	98.972
12/05/2025	10:23:47.521	7		98.928
			7	98.928
			7	98.928
12/05/2025	10:23:41.286	4		98.994
			4	98.994
			4	98.994
12/05/2025	10:23:31.542	11		99.00
			1	99.00
			10	99.00
			11	99.00
12/05/2025	10:23:28.011	31		99.004
			31	99.004
			31	99.004
12/05/2025	10:23:22.672	1		99.012
			1	99.012
			1	99.012
12/05/2025	10:23:21.568	4		99.01
			4	99.01
			4	99.01
12/05/2025	10:23:00.436	1		99.052
			1	99.052
			1	99.052
12/05/2025	10:23:00.335	2		99.052
			2	99.052
			2	99.052
12/05/2025	10:22:56.491	30		99.052
			30	99.052
			30	99.052
12/05/2025	10:22:34.681	1		99.072
			1	99.072
			1	99.072
12/05/2025	10:22:33.170	2		99.074
			2	99.074
			2	99.074
12/05/2025	10:22:31.860	1		99.078
			1	99.078
			1	99.078
12/05/2025	10:22:26.740	10		99.008
			5	99.008
			10	99.008
			5	99.008
12/05/2025	10:22:19.819	50		99.088
			50	99.088
			50	99.088
12/05/2025	10:22:14.727	1		99.112
			1	99.112
			1	99.112
12/05/2025	10:22:11.830	3		99.038
			3	99.038
			3	99.038
12/05/2025	10:22:07.908	1		99.072
			1	99.072
			1	99.072
12/05/2025	10:22:01.869	5		99.078
			5	99.078
			5	99.078
12/05/2025	10:21:25.545	202		99.138
			202	99.138
			202	99.138
12/05/2025	10:21:12.864	14		99.126
			14	99.126
			14	99.126
12/05/2025	10:21:09.103	10		99.128
			10	99.128
			10	99.128
12/05/2025	10:21:01.992	6		99.068
			6	99.068
			6	99.068
12/05/2025	10:20:55.457	2		99.122
			2	99.122
			2	99.122
12/05/2025	10:20:05.286	50		99.23
			50	99.23
			50	99.23
12/05/2025	10:19:40.184	21		99.206
			21	99.206
			21	99.206
12/05/2025	10:19:33.274	3		99.204
			3	99.204
			3	99.204
12/05/2025	10:19:18.054	1		99.202
			1	99.202
			1	99.202
12/05/2025	10:19:10.105	10		99.20
			10	99.20
			10	99.20
12/05/2025	10:19:00.935	10		99.224
			10	99.224
			10	99.224
12/05/2025	10:18:59.638	3		99.158
			3	99.158
			3	99.158
12/05/2025	10:18:47.254	2		99.292
			2	99.292
			2	99.292
12/05/2025	10:18:38.795	1		99.176
			1	99.176
			1	99.176
12/05/2025	10:18:31.056	3		99.278
			3	99.278
			3	99.278
12/05/2025	10:18:08.885	2		99.286
			2	99.286
			2	99.286
12/05/2025	10:18:02.473	30		99.272
			30	99.272
			30	99.272
12/05/2025	10:17:40.958	1		99.276
			1	99.276
			1	99.276
12/05/2025	10:17:32.687	6		99.28
			6	99.28
			6	99.28
12/05/2025	10:17:28.859	11		99.246
			11	99.246
			11	99.246
12/05/2025	10:17:27.955	16		99.174
			16	99.174
			16	99.174
12/05/2025	10:17:25.630	30		99.266
			30	99.266
			30	99.266
12/05/2025	10:17:24.229	3		99.236
			3	99.236
			3	99.236
12/05/2025	10:16:46.410	8		99.284
			8	99.284
			8	99.284
12/05/2025	10:16:35.333	4		99.236
			4	99.236
			4	99.236
12/05/2025	10:16:24.467	1		99.24
			1	99.24
			1	99.24
12/05/2025	10:16:22.759	51		99.178
			51	99.178
			51	99.178
12/05/2025	10:16:05.745	11		99.25
			11	99.25
			11	99.25
12/05/2025	10:15:58.700	2		99.216
			2	99.216
			2	99.216
12/05/2025	10:15:46.112	3		99.142
			3	99.142
			3	99.142
12/05/2025	10:15:37.060	2		99.234
			2	99.234
			2	99.234
12/05/2025	10:15:23.377	1		99.24
			1	99.24
			1	99.24
12/05/2025	10:14:23.300	100		99.25
			100	99.25
			100	99.25
12/05/2025	10:14:22.907	7		99.43
			7	99.43
			7	99.43
12/05/2025	10:14:00.361	2		99.21
			2	99.21
			2	99.21
12/05/2025	10:13:58.800	9		99.212
			9	99.212
			9	99.212
12/05/2025	10:13:33.842	75		99.126
			75	99.126
			75	99.126
12/05/2025	10:13:22.309	6		99.036
			6	99.036
			6	99.036
12/05/2025	10:13:13.760	1		99.086
			1	99.086
			1	99.086
12/05/2025	10:13:10.272	12		99.102
			12	99.102
			12	99.102
12/05/2025	10:13:05.618	3		99.086
			3	99.086
			3	99.086
12/05/2025	10:13:03.390	3		99.094
			3	99.094
			3	99.094
12/05/2025	10:13:00.175	39		99.054
			39	99.054
			39	99.054
12/05/2025	10:12:53.627	1		99.056
			1	99.056
			1	99.056
12/05/2025	10:12:48.906	2		99.032
			2	99.032
			2	99.032
12/05/2025	10:12:44.177	51		99.056
			51	99.056
			51	99.056
12/05/2025	10:12:26.466	10		99.052
			10	99.052
			10	99.052
12/05/2025	10:12:25.373	30		98.974
			30	98.974
			30	98.974
12/05/2025	10:12:25.152	206		98.974
			206	98.974
			206	98.974
12/05/2025	10:11:50.129	1		99.07
			1	99.07
			1	99.07
12/05/2025	10:11:32.723	3		99.10
			3	99.10
			3	99.10
12/05/2025	10:10:56.085	4		99.056
			4	99.056
			4	99.056
12/05/2025	10:10:40.289	51		99.108
			51	99.108
			51	99.108
12/05/2025	10:10:23.209	80		99.066
			80	99.066
			80	99.066
12/05/2025	10:10:12.833	11		99.154
			11	99.154
			11	99.154
12/05/2025	10:10:06.093	3		99.162
			3	99.162
			3	99.162
12/05/2025	10:09:27.246	3		99.17
			3	99.17
			3	99.17
12/05/2025	10:09:09.739	1		99.132
			1	99.132
			1	99.132
12/05/2025	10:08:47.865	90		98.978
			90	98.978
			90	98.978
12/05/2025	10:08:47.807	35		98.978
			35	98.978
			35	98.978
12/05/2025	10:08:43.987	13		99.006
			13	99.006
			13	99.006
12/05/2025	10:08:40.766	21		99.07
			21	99.07
			21	99.07
12/05/2025	10:08:31.711	3		99.018
			3	99.018
			3	99.018
12/05/2025	10:08:24.153	4		99.072
			4	99.072
			4	99.072
12/05/2025	10:08:16.201	2		99.074
			2	99.074
			2	99.074
12/05/2025	10:07:32.978	3		99.086
			3	99.086
			3	99.086
12/05/2025	10:07:24.589	1		99.102
			1	99.102
			1	99.102
12/05/2025	10:06:45.216	8		99.00
			8	99.00
			8	99.00
12/05/2025	10:06:36.317	30		98.922
			30	98.922
			30	98.922
12/05/2025	10:06:17.079	21		99.014
			21	99.014
			21	99.014
12/05/2025	10:06:13.557	3		98.95
			3	98.95
			3	98.95
12/05/2025	10:06:01.984	4		99.008
			4	99.008
			4	99.008
12/05/2025	10:05:56.149	3		98.974
			3	98.974
			3	98.974
12/05/2025	10:05:53.134	3		98.982
			3	98.982
			3	98.982
12/05/2025	10:05:51.074	45		98.968
			45	98.968
			45	98.968
12/05/2025	10:05:21.184	100		99.00
			100	99.00
			100	99.00
12/05/2025	10:05:16.503	3		98.954
			3	98.954
			3	98.954
12/05/2025	10:05:03.823	9		98.95
			9	98.95
			1	98.95
			8	98.95
12/05/2025	10:04:52.866	9		99.018
			9	99.018
			9	99.018
12/05/2025	10:04:51.962	221		99.018
			221	99.018
			221	99.018
12/05/2025	10:04:51.058	1		99.022
			1	99.022
			1	99.022
12/05/2025	10:04:42.709	11		99.022
			11	99.022
			11	99.022
12/05/2025	10:04:18.573	7		98.932
			7	98.932
			7	98.932
12/05/2025	10:04:17.938	1		99.004
			1	99.004
			1	99.004
12/05/2025	10:04:16.059	1		99.006
			1	99.006
			1	99.006
12/05/2025	10:04:13.943	11		99.03
			11	99.03
			11	99.03
12/05/2025	10:03:57.848	2		99.076
			2	99.076
			2	99.076
12/05/2025	10:03:48.890	3		99.116
			3	99.116
			3	99.116
12/05/2025	10:03:37.351	18		99.15
			18	99.15
			18	99.15
12/05/2025	10:03:13.106	50		99.092
			50	99.092
			50	99.092
12/05/2025	10:02:16.530	11		99.048
			11	99.048
			11	99.048
12/05/2025	10:01:54.898	1		99.114
			1	99.114
			1	99.114
12/05/2025	10:01:33.449	3		99.094
			3	99.094
			3	99.094
12/05/2025	10:01:01.949	1		98.976
			1	98.976
			1	98.976
12/05/2025	10:00:44.437	1		98.984
			1	98.984
			1	98.984
12/05/2025	10:00:44.234	9		98.984
			9	98.984
			9	98.984
12/05/2025	10:00:15.658	4		98.938
			4	98.938
			4	98.938
12/05/2025	10:00:07.616	2		99.124
			2	99.124
			2	99.124
12/05/2025	09:59:32.689	1		99.094
			1	99.094
			1	99.094
12/05/2025	09:59:30.782	2		99.094
			2	99.094
			2	99.094
12/05/2025	09:59:27.270	3		99.102
			3	99.102
			3	99.102
12/05/2025	09:59:22.339	1		99.042
			1	99.042
			1	99.042
12/05/2025	09:58:41.603	1		99.08
			1	99.08
			1	99.08
12/05/2025	09:58:32.182	19		99.166
			19	99.166
			19	99.166
12/05/2025	09:58:20.353	1		99.112
			1	99.112
			1	99.112
12/05/2025	09:58:17.116	25		99.098
			25	99.098
			25	99.098
12/05/2025	09:58:15.928	6		99.102
			6	99.102
			6	99.102
12/05/2025	09:57:56.720	2		99.104
			2	99.104
			2	99.104
12/05/2025	09:57:49.774	1		98.982
			1	98.982
			1	98.982
12/05/2025	09:57:34.284	2		99.076
			2	99.076
			2	99.076
12/05/2025	09:57:22.311	3		99.076
			3	99.076
			3	99.076
12/05/2025	09:57:14.151	52		98.924
			52	98.924
			52	98.924
12/05/2025	09:57:09.541	20		99.056
			20	99.056
			20	99.056
12/05/2025	09:57:01.689	2		99.068
			2	99.068
			2	99.068
12/05/2025	09:56:48.441	1		98.92
			1	98.92
			1	98.92
12/05/2025	09:56:26.772	3		98.952
			3	98.952
			3	98.952
12/05/2025	09:56:07.788	2		99.104
			2	99.104
			2	99.104
12/05/2025	09:55:45.407	39		98.988
			28	98.988
			11	98.988
			39	98.988
12/05/2025	09:55:42.259	3		98.982
			3	98.982
			3	98.982
12/05/2025	09:55:25.156	6		98.954
			6	98.954
			6	98.954
12/05/2025	09:55:25.083	5		98.954
			5	98.954
			1	98.954
			4	98.954
12/05/2025	09:55:21.964	11		99.11
			11	99.11
			11	99.11
12/05/2025	09:55:16.231	2		99.088
			2	99.088
			2	99.088
12/05/2025	09:55:05.670	4		99.074
			4	99.074
			4	99.074
12/05/2025	09:54:53.091	9		99.114
			9	99.114
			9	99.114
12/05/2025	09:54:52.991	2		99.114
			2	99.114
			2	99.114
12/05/2025	09:54:41.727	3		99.078
			3	99.078
			3	99.078
12/05/2025	09:54:41.226	2		99.09
			2	99.09
			2	99.09
12/05/2025	09:54:38.010	2		99.114
			2	99.114
			2	99.114
12/05/2025	09:54:36.297	4		99.08
			4	99.08
			4	99.08
12/05/2025	09:54:29.769	1		99.134
			1	99.134
			1	99.134
12/05/2025	09:53:56.673	6		99.202
			6	99.202
			6	99.202
12/05/2025	09:53:49.683	1		99.156
			1	99.156
			1	99.156
12/05/2025	09:53:12.130	30		99.16
			30	99.16
			30	99.16
12/05/2025	09:52:53.093	31		99.138
			31	99.138
			31	99.138
12/05/2025	09:52:37.499	1		99.14
			1	99.14
			1	99.14
12/05/2025	09:52:34.246	1		99.122
			1	99.122
			1	99.122
12/05/2025	09:52:09.724	4		99.15
			4	99.15
			4	99.15
12/05/2025	09:51:56.153	4		99.136
			4	99.136
			4	99.136
12/05/2025	09:51:52.325	8		99.116
			8	99.116
			8	99.116
12/05/2025	09:51:12.603	20		99.116
			20	99.116
			20	99.116
12/05/2025	09:51:09.265	4		99.102
			4	99.102
			4	99.102
12/05/2025	09:50:53.660	39		99.11
			39	99.11
			39	99.11
12/05/2025	09:50:48.684	3		99.09
			3	99.09
			3	99.09
12/05/2025	09:50:40.071	5		99.068
			5	99.068
			5	99.068
12/05/2025	09:50:36.148	2		99.092
			2	99.092
			2	99.092
12/05/2025	09:50:35.343	3		99.112
			3	99.112
			3	99.112
12/05/2025	09:50:21.562	3		99.15
			3	99.15
			3	99.15
12/05/2025	09:49:55.788	6		99.124
			6	99.124
			6	99.124
12/05/2025	09:49:48.045	25		99.098
			25	99.098
			25	99.098
12/05/2025	09:49:42.652	10		99.112
			10	99.112
			10	99.112
12/05/2025	09:49:41.886	27		99.112
			27	99.112
			27	99.112
12/05/2025	09:49:16.644	2		99.102
			2	99.102
			2	99.102
12/05/2025	09:49:15.138	1		99.14
			1	99.14
			1	99.14
12/05/2025	09:49:00.149	11		99.132
			11	99.132
			11	99.132
12/05/2025	09:48:54.113	7		99.126
			7	99.126
			7	99.126
12/05/2025	09:48:28.017	7		99.152
			7	99.152
			7	99.152
12/05/2025	09:48:25.615	3		99.098
			3	99.098
			3	99.098
12/05/2025	09:47:59.179	2		99.09
			2	99.09
			2	99.09
12/05/2025	09:47:58.979	3		99.092
			3	99.092
			3	99.092
12/05/2025	09:47:57.870	1		99.16
			1	99.16
			1	99.16
12/05/2025	09:47:53.008	20		99.176
			20	99.176
			20	99.176
12/05/2025	09:47:48.714	22		99.10
			22	99.10
			22	99.10
12/05/2025	09:47:46.348	400		99.084
			400	99.084
			400	99.084
12/05/2025	09:47:29.091	1		99.148
			1	99.148
			1	99.148
12/05/2025	09:46:42.697	12		99.264
			12	99.264
			12	99.264
12/05/2025	09:46:34.140	2		99.254
			2	99.254
			2	99.254
12/05/2025	09:46:26.407	1		99.284
			1	99.284
			1	99.284
12/05/2025	09:46:03.647	3		99.248
			3	99.248
			3	99.248
12/05/2025	09:45:47.552	2		99.208
			2	99.208
			2	99.208

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: 99.6141 / Ask: 99.6519
Volume: 35 636
+3.87%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:54:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice