Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1342

1302

104.348

Date	Time	Volume	Order Volume	Price
12/08/2025	16:15:13.773	2		104.348
			2	104.348
			2	104.348
12/08/2025	16:15:06.732	1		104.344
			1	104.344
			1	104.344
12/08/2025	16:14:18.326	3		104.252
			3	104.252
			3	104.252
12/08/2025	16:13:51.771	1		104.254
			1	104.254
			1	104.254
12/08/2025	16:13:27.022	2		104.144
			2	104.144
			2	104.144
12/08/2025	16:13:01.283	1		104.164
			1	104.164
			1	104.164
12/08/2025	16:12:08.527	1		104.188
			1	104.188
			1	104.188
12/08/2025	16:11:47.201	1		104.168
			1	104.168
			1	104.168
12/08/2025	16:10:16.429	1		104.172
			1	104.172
			1	104.172
12/08/2025	16:09:39.398	10		104.154
			10	104.154
			10	104.154
12/08/2025	16:08:50.313	47		104.184
			47	104.184
			47	104.184
12/08/2025	16:07:43.997	1		104.244
			1	104.244
			1	104.244
12/08/2025	16:07:36.143	3		104.172
			3	104.172
			3	104.172
12/08/2025	16:07:29.122	60		104.178
			60	104.178
			60	104.178
12/08/2025	16:06:56.595	2		104.056
			2	104.056
			2	104.056
12/08/2025	16:06:55.895	5		104.118
			5	104.118
			5	104.118
12/08/2025	16:04:48.912	3		104.026
			3	104.026
			3	104.026
12/08/2025	16:04:40.359	10		104.064
			10	104.064
			10	104.064
12/08/2025	16:04:32.511	9		104.038
			9	104.038
			9	104.038
12/08/2025	16:04:30.999	2		104.058
			2	104.058
			2	104.058
12/08/2025	16:04:18.229	1		103.984
			1	103.984
			1	103.984
12/08/2025	16:04:03.528	1		104.018
			1	104.018
			1	104.018
12/08/2025	16:03:48.238	1		103.994
			1	103.994
			1	103.994
12/08/2025	16:03:15.189	150		104.00
			150	104.00
			150	104.00
12/08/2025	16:02:58.825	2		103.982
			2	103.982
			2	103.982
12/08/2025	16:02:47.957	3		103.953
			3	103.953
			3	103.953
12/08/2025	16:02:26.534	1		103.926
			1	103.926
			1	103.926
12/08/2025	16:02:04.392	1		103.954
			1	103.954
			1	103.954
12/08/2025	16:01:59.772	1		104.004
			1	104.004
			1	104.004
12/08/2025	16:01:49.002	3		103.942
			3	103.942
			3	103.942
12/08/2025	16:01:22.745	2		103.928
			2	103.928
			2	103.928
12/08/2025	16:01:17.615	1		103.958
			1	103.958
			1	103.958
12/08/2025	16:00:32.738	1		103.918
			1	103.918
			1	103.918
12/08/2025	16:00:06.176	1		104.018
			1	104.018
			1	104.018
12/08/2025	16:00:00.651	42		104.038
			42	104.038
			42	104.038
12/08/2025	16:00:00.049	4		103.966
			4	103.966
			4	103.966
12/08/2025	15:59:39.258	9		104.00
			4	104.00
			9	104.00
			5	104.00
12/08/2025	15:58:27.290	10		104.068
			10	104.068
			10	104.068
12/08/2025	15:57:15.939	15		104.032
			15	104.032
			15	104.032
12/08/2025	15:56:18.190	2		104.122
			2	104.122
			2	104.122
12/08/2025	15:56:17.182	1		104.178
			1	104.178
			1	104.178
12/08/2025	15:54:33.306	15		104.204
			15	104.204
			15	104.204
12/08/2025	15:53:42.661	28		104.122
			28	104.122
			28	104.122
12/08/2025	15:53:33.240	48		104.178
			48	104.178
			48	104.178
12/08/2025	15:53:23.279	2		104.148
			2	104.148
			2	104.148
12/08/2025	15:51:52.920	2		104.088
			2	104.088
			2	104.088
12/08/2025	15:51:15.390	29		104.058
			29	104.058
			29	104.058
12/08/2025	15:50:48.426	3		104.022
			3	104.022
			3	104.022
12/08/2025	15:50:42.358	2		104.074
			2	104.074
			2	104.074
12/08/2025	15:50:36.184	2		104.054
			2	104.054
			2	104.054
12/08/2025	15:50:25.663	1		104.074
			1	104.074
			1	104.074
12/08/2025	15:50:13.574	6		104.094
			6	104.094
			6	104.094
12/08/2025	15:50:05.045	1		104.118
			1	104.118
			1	104.118
12/08/2025	15:49:47.566	6		104.108
			6	104.108
			6	104.108
12/08/2025	15:49:38.592	2		104.138
			2	104.138
			2	104.138
12/08/2025	15:49:14.135	1		104.016
			1	104.016
			1	104.016
12/08/2025	15:48:38.126	64		104.082
			64	104.082
			64	104.082
12/08/2025	15:48:26.184	10		104.18
			10	104.18
			10	104.18
12/08/2025	15:47:58.581	1		104.228
			1	104.228
			1	104.228
12/08/2025	15:47:52.946	3		104.238
			3	104.238
			3	104.238
12/08/2025	15:47:47.027	5		104.254
			5	104.254
			5	104.254
12/08/2025	15:46:26.150	1		104.158
			1	104.158
			1	104.158
12/08/2025	15:45:58.669	1		104.116
			1	104.116
			1	104.116
12/08/2025	15:45:57.665	1		104.254
			1	104.254
			1	104.254
12/08/2025	15:45:33.968	1		104.00
			1	104.00
			1	104.00
12/08/2025	15:45:30.014	1		104.084
			1	104.084
			1	104.084
12/08/2025	15:44:50.846	1		104.186
			1	104.186
			1	104.186
12/08/2025	15:44:39.535	100		104.228
			100	104.228
			100	104.228
12/08/2025	15:43:35.710	5		104.558
			5	104.558
			5	104.558
12/08/2025	15:43:08.951	2		104.604
			2	104.604
			2	104.604
12/08/2025	15:43:00.930	5		104.594
			5	104.594
			5	104.594
12/08/2025	15:42:51.046	5		104.546
			5	104.546
			5	104.546
12/08/2025	15:41:41.841	10		104.566
			10	104.566
			10	104.566
12/08/2025	15:40:44.196	1		104.604
			1	104.604
			1	104.604
12/08/2025	15:40:25.487	1		104.634
			1	104.634
			1	104.634
12/08/2025	15:40:12.813	1		104.628
			1	104.628
			1	104.628
12/08/2025	15:39:49.674	1		104.634
			1	104.634
			1	104.634
12/08/2025	15:39:45.140	47		104.654
			47	104.654
			47	104.654
12/08/2025	15:39:38.808	1		104.602
			1	104.602
			1	104.602
12/08/2025	15:38:42.267	4		104.616
			4	104.616
			4	104.616
12/08/2025	15:36:47.331	10		104.588
			10	104.588
			10	104.588
12/08/2025	15:36:09.733	2		104.582
			2	104.582
			2	104.582
12/08/2025	15:35:34.896	1		104.588
			1	104.588
			1	104.588
12/08/2025	15:34:26.631	290		104.506
			290	104.506
			290	104.506
12/08/2025	15:34:20.838	1		104.50
			1	104.50
			1	104.50
12/08/2025	15:33:43.535	2		104.416
			2	104.416
			2	104.416
12/08/2025	15:33:41.417	1		104.498
			1	104.498
			1	104.498
12/08/2025	15:33:10.235	1		104.406
			1	104.406
			1	104.406
12/08/2025	15:32:52.499	40		104.428
			40	104.428
			40	104.428
12/08/2025	15:32:24.044	2		104.438
			2	104.438
			2	104.438
12/08/2025	15:30:50.478	3		104.386
			3	104.386
			3	104.386
12/08/2025	15:30:43.542	1		104.424
			1	104.424
			1	104.424
12/08/2025	15:30:38.411	1		104.458
			1	104.458
			1	104.458
12/08/2025	15:29:59.281	1		104.424
			1	104.424
			1	104.424
12/08/2025	15:28:17.488	1		104.414
			1	104.414
			1	104.414
12/08/2025	15:27:42.780	1		104.428
			1	104.428
			1	104.428
12/08/2025	15:26:04.630	2		104.376
			2	104.376
			2	104.376
12/08/2025	15:25:18.129	15		104.356
			15	104.356
			15	104.356
12/08/2025	15:24:49.664	3		104.346
			3	104.346
			3	104.346
12/08/2025	15:24:31.463	5		104.364
			5	104.364
			5	104.364
12/08/2025	15:24:20.805	1		104.374
			1	104.374
			1	104.374
12/08/2025	15:24:06.728	3		104.384
			3	104.384
			3	104.384
12/08/2025	15:22:54.477	1		104.298
			1	104.298
			1	104.298
12/08/2025	15:22:45.227	5		104.304
			5	104.304
			5	104.304
12/08/2025	15:22:17.550	1		104.308
			1	104.308
			1	104.308
12/08/2025	15:21:36.557	1		104.308
			1	104.308
			1	104.308
12/08/2025	15:20:50.797	23		104.328
			23	104.328
			23	104.328
12/08/2025	15:19:44.576	1		104.304
			1	104.304
			1	104.304
12/08/2025	15:19:20.380	1		104.324
			1	104.324
			1	104.324
12/08/2025	15:18:57.747	3		104.276
			3	104.276
			3	104.276
12/08/2025	15:16:01.236	15		104.30
			15	104.30
			10	104.30
			5	104.30
12/08/2025	15:15:19.946	1		104.308
			1	104.308
			1	104.308
12/08/2025	15:14:48.715	1		104.348
			1	104.348
			1	104.348
12/08/2025	15:14:30.012	124		104.318
			124	104.318
			124	104.318
12/08/2025	15:13:21.704	1		104.368
			1	104.368
			1	104.368
12/08/2025	15:13:18.692	3		104.356
			3	104.356
			3	104.356
12/08/2025	15:13:11.249	1		104.364
			1	104.364
			1	104.364
12/08/2025	15:12:03.938	1		104.306
			1	104.306
			1	104.306
12/08/2025	15:11:46.036	1		104.318
			1	104.318
			1	104.318
12/08/2025	15:11:32.329	2		104.344
			2	104.344
			2	104.344
12/08/2025	15:11:03.780	1		104.374
			1	104.374
			1	104.374
12/08/2025	15:10:55.930	1		104.358
			1	104.358
			1	104.358
12/08/2025	15:10:55.037	2		104.364
			2	104.364
			2	104.364
12/08/2025	15:10:42.145	1		104.282
			1	104.282
			1	104.282
12/08/2025	15:10:08.125	1		104.302
			1	104.302
			1	104.302
12/08/2025	15:09:51.113	1		104.328
			1	104.328
			1	104.328
12/08/2025	15:09:33.514	56		104.332
			56	104.332
			56	104.332
12/08/2025	15:09:11.669	1		104.348
			1	104.348
			1	104.348
12/08/2025	15:07:00.878	1		104.414
			1	104.414
			1	104.414
12/08/2025	15:06:19.373	3		104.366
			3	104.366
			3	104.366
12/08/2025	15:06:19.321	1		104.384
			1	104.384
			1	104.384
12/08/2025	15:05:56.381	1		104.424
			1	104.424
			1	104.424
12/08/2025	15:05:49.840	2		104.408
			2	104.408
			2	104.408
12/08/2025	15:04:39.526	1		104.348
			1	104.348
			1	104.348
12/08/2025	15:04:21.406	11		104.388
			11	104.388
			11	104.388
12/08/2025	15:03:00.401	1		104.372
			1	104.372
			1	104.372
12/08/2025	15:02:44.303	1		104.398
			1	104.398
			1	104.398
12/08/2025	15:01:30.049	22		104.352
			22	104.352
			22	104.352
12/08/2025	15:00:34.379	1		104.414
			1	104.414
			1	104.414
12/08/2025	14:59:14.694	1		104.374
			1	104.374
			1	104.374
12/08/2025	14:59:13.127	10		104.37
			10	104.37
			10	104.37
12/08/2025	14:58:30.333	3		104.382
			3	104.382
			3	104.382
12/08/2025	14:52:48.597	3		104.442
			3	104.442
			3	104.442
12/08/2025	14:52:21.331	1		104.468
			1	104.468
			1	104.468
12/08/2025	14:51:34.260	1		104.484
			1	104.484
			1	104.484
12/08/2025	14:50:14.484	1		104.388
			1	104.388
			1	104.388
12/08/2025	14:50:09.655	1		104.378
			1	104.378
			1	104.378
12/08/2025	14:49:49.548	50		104.428
			50	104.428
			50	104.428
12/08/2025	14:49:21.463	1		104.438
			1	104.438
			1	104.438
12/08/2025	14:46:45.740	5		104.434
			5	104.434
			5	104.434
12/08/2025	14:45:34.084	24		104.404
			24	104.404
			24	104.404
12/08/2025	14:44:20.936	1		104.364
			1	104.364
			1	104.364
12/08/2025	14:43:50.681	3		104.356
			3	104.356
			3	104.356
12/08/2025	14:43:44.647	1		104.388
			1	104.388
			1	104.388
12/08/2025	14:43:44.250	1		104.388
			1	104.388
			1	104.388
12/08/2025	14:42:53.428	1		104.378
			1	104.378
			1	104.378
12/08/2025	14:41:56.782	2		104.438
			2	104.438
			2	104.438
12/08/2025	14:41:51.403	405		104.426
			405	104.426
			405	104.426
12/08/2025	14:41:46.217	1		104.412
			1	104.412
			1	104.412
12/08/2025	14:41:22.481	4		104.418
			4	104.418
			4	104.418
12/08/2025	14:41:13.337	1		104.438
			1	104.438
			1	104.438
12/08/2025	14:41:02.659	30		104.498
			30	104.498
			30	104.498
12/08/2025	14:39:23.139	4		104.454
			4	104.454
			4	104.454
12/08/2025	14:39:18.911	3		104.402
			3	104.402
			3	104.402
12/08/2025	14:39:17.602	1		104.402
			1	104.402
			1	104.402
12/08/2025	14:38:58.089	1		104.498
			1	104.498
			1	104.498
12/08/2025	14:38:49.027	550		104.50
			550	104.50
			550	104.50
12/08/2025	14:37:46.453	1		104.548
			1	104.548
			1	104.548
12/08/2025	14:37:32.436	81		104.50
			81	104.50
			80	104.50
			1	104.50
12/08/2025	14:37:15.669	2		104.498
			2	104.498
			2	104.498
12/08/2025	14:36:33.111	1		104.498
			1	104.498
			1	104.498
12/08/2025	14:36:14.906	8		104.416
			8	104.416
			8	104.416
12/08/2025	14:36:14.400	1		104.464
			1	104.464
			1	104.464
12/08/2025	14:35:52.169	1		104.444
			1	104.444
			1	104.444
12/08/2025	14:35:33.295	1		104.418
			1	104.418
			1	104.418
12/08/2025	14:35:31.132	14		104.336
			14	104.336
			14	104.336
12/08/2025	14:35:18.753	4		104.292
			4	104.292
			4	104.292
12/08/2025	14:35:04.025	5		104.266
			5	104.266
			5	104.266
12/08/2025	14:35:00.955	39		104.358
			39	104.358
			39	104.358
12/08/2025	14:35:00.454	1		104.358
			1	104.358
			1	104.358
12/08/2025	14:33:47.023	1		104.308
			1	104.308
			1	104.308
12/08/2025	14:33:29.410	1		104.364
			1	104.364
			1	104.364
12/08/2025	14:32:57.927	1		104.344
			1	104.344
			1	104.344
12/08/2025	14:32:47.868	1		104.404
			1	104.404
			1	104.404
12/08/2025	14:31:57.246	1		104.408
			1	104.408
			1	104.408
12/08/2025	14:31:20.936	3		104.256
			3	104.256
			3	104.256
12/08/2025	14:31:05.445	1		104.488
			1	104.488
			1	104.488
12/08/2025	14:30:38.895	1		104.474
			1	104.474
			1	104.474
12/08/2025	14:30:33.429	550		104.376
			550	104.376
			550	104.376
12/08/2025	14:30:13.845	9		104.002
			9	104.002
			9	104.002
12/08/2025	14:29:51.815	2		104.498
			2	104.498
			1	104.498
			1	104.498
12/08/2025	14:29:31.305	1		104.274
			1	104.274
			1	104.274
12/08/2025	14:29:29.795	2		104.264
			2	104.264
			2	104.264
12/08/2025	14:29:14.108	2		104.274
			2	104.274
			2	104.274
12/08/2025	14:29:08.473	550		104.264
			550	104.264
			550	104.264
12/08/2025	14:28:50.550	3		104.256
			3	104.256
			3	104.256
12/08/2025	14:28:34.954	1		104.274
			1	104.274
			1	104.274
12/08/2025	14:28:22.578	96		104.258
			96	104.258
			96	104.258
12/08/2025	14:27:32.381	100		104.308
			100	104.308
			100	104.308
12/08/2025	14:27:01.663	1		104.338
			1	104.338
			1	104.338
12/08/2025	14:26:54.020	1		104.318
			1	104.318
			1	104.318
12/08/2025	14:26:12.370	1		104.254
			1	104.254
			1	104.254
12/08/2025	14:25:12.388	1		104.216
			1	104.216
			1	104.216
12/08/2025	14:23:02.996	2		104.204
			2	104.204
			2	104.204
12/08/2025	14:22:45.094	1		104.188
			1	104.188
			1	104.188
12/08/2025	14:21:52.587	2		104.182
			2	104.182
			2	104.182
12/08/2025	14:20:04.262	1		104.248
			1	104.248
			1	104.248
12/08/2025	14:18:42.665	2		104.198
			2	104.198
			2	104.198
12/08/2025	14:17:15.016	1		104.188
			1	104.188
			1	104.188
12/08/2025	14:17:03.542	1		104.172
			1	104.172
			1	104.172
12/08/2025	14:16:17.073	2		104.204
			2	104.204
			2	104.204
12/08/2025	14:14:48.514	3		104.186
			3	104.186
			3	104.186
12/08/2025	14:14:30.401	3		104.208
			3	104.208
			3	104.208
12/08/2025	14:14:29.115	1		104.208
			1	104.208
			1	104.208
12/08/2025	14:12:59.228	2		104.184
			2	104.184
			2	104.184
12/08/2025	14:12:42.126	2		104.172
			2	104.172
			2	104.172
12/08/2025	14:12:36.253	15		104.172
			15	104.172
			15	104.172
12/08/2025	14:12:02.433	1		104.178
			1	104.178
			1	104.178
12/08/2025	14:09:07.547	1		104.126
			1	104.126
			1	104.126
12/08/2025	14:08:32.527	1		104.174
			1	104.174
			1	104.174
12/08/2025	14:08:04.033	1		104.164
			1	104.164
			1	104.164
12/08/2025	14:07:31.028	2		104.156
			2	104.156
			2	104.156
12/08/2025	14:07:19.570	5		104.158
			5	104.158
			5	104.158
12/08/2025	14:06:34.590	4		104.142
			4	104.142
			4	104.142
12/08/2025	14:05:19.099	2		104.164
			2	104.164
			2	104.164
12/08/2025	14:04:39.421	3		104.154
			3	104.154
			3	104.154
12/08/2025	14:03:02.859	4		104.136
			4	104.136
			4	104.136
12/08/2025	14:02:24.912	3		104.168
			3	104.168
			3	104.168
12/08/2025	14:02:09.704	2		104.174
			2	104.174
			2	104.174
12/08/2025	14:02:07.692	4		104.156
			4	104.156
			4	104.156
12/08/2025	14:01:12.213	1		104.168
			1	104.168
			1	104.168
12/08/2025	14:00:40.817	6		104.158
			6	104.158
			6	104.158
12/08/2025	13:57:23.631	1		104.164
			1	104.164
			1	104.164
12/08/2025	13:57:08.727	1		104.168
			1	104.168
			1	104.168
12/08/2025	13:56:10.668	1		104.148
			1	104.148
			1	104.148
12/08/2025	13:55:04.660	101		104.126
			101	104.126
			101	104.126
12/08/2025	13:54:24.598	1		104.174
			1	104.174
			1	104.174
12/08/2025	13:54:10.611	7		104.168
			7	104.168
			7	104.168
12/08/2025	13:52:15.102	9		104.132
			9	104.132
			9	104.132
12/08/2025	13:52:14.902	1		104.148
			1	104.148
			1	104.148
12/08/2025	13:51:44.310	1		104.158
			1	104.158
			1	104.158
12/08/2025	13:51:32.235	1		104.126
			1	104.126
			1	104.126
12/08/2025	13:51:04.364	2		104.118
			2	104.118
			2	104.118
12/08/2025	13:50:46.558	1		104.082
			1	104.082
			1	104.082
12/08/2025	13:50:14.542	9		104.112
			9	104.112
			9	104.112
12/08/2025	13:49:59.132	2		104.106
			2	104.106
			2	104.106
12/08/2025	13:49:49.168	3		104.112
			3	104.112
			3	104.112
12/08/2025	13:49:35.987	10		104.134
			10	104.134
			10	104.134
12/08/2025	13:49:19.885	1		104.144
			1	104.144
			1	104.144
12/08/2025	13:49:07.614	35		104.146
			35	104.146
			35	104.146
12/08/2025	13:47:15.730	1		104.138
			1	104.138
			1	104.138
12/08/2025	13:47:03.044	6		104.112
			6	104.112
			6	104.112
12/08/2025	13:46:48.758	1		104.144
			1	104.144
			1	104.144
12/08/2025	13:46:46.746	1		104.144
			1	104.144
			1	104.144
12/08/2025	13:46:14.036	1		104.132
			1	104.132
			1	104.132
12/08/2025	13:45:54.122	1		104.132
			1	104.132
			1	104.132
12/08/2025	13:43:31.109	2		104.158
			2	104.158
			2	104.158
12/08/2025	13:42:28.256	1		104.154
			1	104.154
			1	104.154
12/08/2025	13:42:26.939	2		104.164
			2	104.164
			2	104.164
12/08/2025	13:41:55.812	6		104.136
			6	104.136
			6	104.136
12/08/2025	13:41:55.409	1		104.154
			1	104.154
			1	104.154
12/08/2025	13:40:18.317	3		104.132
			3	104.132
			3	104.132
12/08/2025	13:40:09.960	1		104.144
			1	104.144
			1	104.144
12/08/2025	13:39:24.663	1		104.168
			1	104.168
			1	104.168
12/08/2025	13:37:13.832	7		104.188
			7	104.188
			7	104.188
12/08/2025	13:37:11.824	1		104.198
			1	104.198
			1	104.198
12/08/2025	13:36:48.272	3		104.178
			3	104.178
			3	104.178
12/08/2025	13:36:23.027	1		104.142
			1	104.142
			1	104.142
12/08/2025	13:36:18.297	3		104.142
			3	104.142
			3	104.142
12/08/2025	13:36:13.668	1		104.164
			1	104.164
			1	104.164
12/08/2025	13:36:01.803	9		104.174
			9	104.174
			9	104.174
12/08/2025	13:34:05.862	2		104.158
			2	104.158
			2	104.158
12/08/2025	13:33:18.769	1		104.164
			1	104.164
			1	104.164
12/08/2025	13:31:23.854	4		104.134
			4	104.134
			4	104.134
12/08/2025	13:28:39.450	2		104.112
			2	104.112
			2	104.112
12/08/2025	13:25:01.688	5		104.092
			5	104.092
			5	104.092
12/08/2025	13:24:41.052	1		104.118
			1	104.118
			1	104.118
12/08/2025	13:24:08.153	1		104.112
			1	104.112
			1	104.112
12/08/2025	13:22:29.846	2		104.112
			2	104.112
			2	104.112
12/08/2025	13:20:49.425	5		104.134
			5	104.134
			5	104.134
12/08/2025	13:19:25.600	1		104.108
			1	104.108
			1	104.108
12/08/2025	13:17:17.823	50		104.074
			50	104.074
			50	104.074
12/08/2025	13:17:03.429	1		104.074
			1	104.074
			1	104.074
12/08/2025	13:16:30.133	1		104.064
			1	104.064
			1	104.064
12/08/2025	13:16:00.036	1		104.058
			1	104.058
			1	104.058
12/08/2025	13:15:45.557	1		104.054
			1	104.054
			1	104.054
12/08/2025	13:15:02.148	6		104.054
			6	104.054
			6	104.054
12/08/2025	13:13:54.185	1		104.048
			1	104.048
			1	104.048
12/08/2025	13:13:49.355	3		104.032
			3	104.032
			3	104.032
12/08/2025	13:13:30.622	29		104.026
			29	104.026
			29	104.026
12/08/2025	13:13:25.519	1		104.048
			1	104.048
			1	104.048
12/08/2025	13:11:55.888	1		104.036
			1	104.036
			1	104.036
12/08/2025	13:11:23.191	21		104.074
			21	104.074
			21	104.074
12/08/2025	13:10:55.540	1		104.086
			1	104.086
			1	104.086
12/08/2025	13:10:49.406	3		104.036
			3	104.036
			3	104.036
12/08/2025	13:10:39.340	1		104.092
			1	104.092
			1	104.092
12/08/2025	13:10:39.050	1		104.092
			1	104.092
			1	104.092
12/08/2025	13:09:30.432	1		104.094
			1	104.094
			1	104.094
12/08/2025	13:08:03.774	126		104.104
			126	104.104
			126	104.104
12/08/2025	13:07:44.692	2		104.114
			2	104.114
			2	104.114
12/08/2025	13:07:24.976	10		104.116
			10	104.116
			10	104.116
12/08/2025	13:06:54.686	1		104.128
			1	104.128
			1	104.128
12/08/2025	13:05:17.509	2		104.116
			2	104.116
			2	104.116
12/08/2025	13:04:10.000	1		104.138
			1	104.138
			1	104.138
12/08/2025	13:03:47.465	2		104.122
			2	104.122
			2	104.122
12/08/2025	13:02:12.994	1		104.124
			1	104.124
			1	104.124
12/08/2025	13:01:59.846	10		104.124
			10	104.124
			10	104.124
12/08/2025	12:58:31.797	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:56:50.999	3		104.122
			3	104.122
			3	104.122
12/08/2025	12:56:38.119	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:56:03.708	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:55:47.457	12		104.136
			12	104.136
			12	104.136
12/08/2025	12:54:48.864	1		104.134
			1	104.134
			1	104.134
12/08/2025	12:54:20.201	3		104.126
			3	104.126
			3	104.126
12/08/2025	12:54:04.007	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:52:28.457	1		104.138
			1	104.138
			1	104.138
12/08/2025	12:52:20.809	5		104.144
			5	104.144
			5	104.144
12/08/2025	12:51:33.103	1		104.148
			1	104.148
			1	104.148
12/08/2025	12:51:14.093	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:51:12.296	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:49:22.912	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:49:03.492	1		104.144
			1	104.144
			1	104.144
12/08/2025	12:48:56.742	135		104.154
			135	104.154
			135	104.154
12/08/2025	12:48:19.103	3		104.136
			3	104.136
			3	104.136
12/08/2025	12:47:37.599	50		104.144
			50	104.144
			50	104.144
12/08/2025	12:47:18.532	12		104.126
			12	104.126
			12	104.126
12/08/2025	12:47:04.843	1		104.126
			1	104.126
			1	104.126
12/08/2025	12:45:36.210	1		104.168
			1	104.168
			1	104.168
12/08/2025	12:41:28.726	1		104.158
			1	104.158
			1	104.158
12/08/2025	12:41:14.574	18		104.15
			18	104.15
			18	104.15
12/08/2025	12:39:36.601	1		104.154
			1	104.154
			1	104.154
12/08/2025	12:39:15.980	1		104.138
			1	104.138
			1	104.138

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: 105.3401 / Ask: 105.3699
Volume: 15 073
+0.20%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 16:16:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice