Vanguard S&P 500 UCITS ETF

332

169

106.3499

Date Time Volume Order Volume Price
15/08/2025 09:05:08.825 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:08.624 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:06.919 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:06.384 2   106.3499
      1 106.3499
      1 106.3499
      2 106.3499
15/08/2025 09:05:06.313 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:06.109 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:05.990 5   106.3499
      3 106.3499
      5 106.3499
      2 106.3499
15/08/2025 09:05:05.822 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:05.771 2   106.3499
      2 106.3499
      2 106.3499
15/08/2025 09:05:05.717 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:05.624 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:05.119 2   106.3499
      2 106.3499
      2 106.3499
15/08/2025 09:05:05.005 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:04.682 1   106.3499
      1 106.3499
      1 106.3499
15/08/2025 09:05:04.001 11   106.3301
      11 106.3301
      11 106.3301
15/08/2025 09:05:03.511 9   106.3301
      9 106.3301
      9 106.3301
15/08/2025 09:05:03.372 3   106.35
      3 106.35
      3 106.35
15/08/2025 09:05:02.379 2   106.3599
      2 106.3599
      2 106.3599
15/08/2025 09:04:57.355 1   106.3699
      1 106.3699
      1 106.3699
15/08/2025 09:04:56.183 10   106.3699
      10 106.3699
      10 106.3699
15/08/2025 09:04:40.762 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:40.675 32   106.3599
      32 106.3599
      32 106.3599
15/08/2025 09:04:39.556 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:39.254 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:39.159 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:38.750 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:38.447 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:38.346 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:37.845 3   106.3599
      3 106.3599
      3 106.3599
15/08/2025 09:04:37.443 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:36.035 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:34.934 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:33.327 113   106.3401
      113 106.3401
      113 106.3401
15/08/2025 09:04:13.115 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:12.714 1   106.3599
      1 106.3599
      1 106.3599
15/08/2025 09:04:11.608 2   106.3824
      2 106.3824
      2 106.3824
15/08/2025 09:04:10.702 2   106.3824
      2 106.3824
      2 106.3824
15/08/2025 09:04:10.500 1   106.3824
      1 106.3824
      1 106.3824
15/08/2025 09:04:09.899 1   106.3824
      1 106.3824
      1 106.3824
15/08/2025 09:04:09.297 1   106.3883
      1 106.3883
      1 106.3883
15/08/2025 09:04:09.221 1   106.3883
      1 106.3883
      1 106.3883
15/08/2025 09:04:09.194 1   106.3883
      1 106.3883
      1 106.3883
15/08/2025 09:04:08.691 2   106.3883
      2 106.3883
      2 106.3883
15/08/2025 09:04:07.183 2   106.3883
      2 106.3883
      2 106.3883
15/08/2025 09:04:06.679 1   106.3883
      1 106.3883
      1 106.3883
15/08/2025 09:04:06.063 2   106.3897
      2 106.3897
      1 106.3897
      1 106.3897
15/08/2025 09:04:05.522 554   106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      5 106.2804
      11 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      10 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      10 106.2804
      1 106.2804
      1 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      3 106.2804
      1 106.2804
      1 106.2804
      7 106.2804
      1 106.2804
      20 106.2804
      2 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      10 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      325 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      4 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      2 106.2804
      3 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      531 106.2804
      1 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      5 106.2804
      1 106.2804
      1 106.2804
      5 106.2804
      1 106.2804
      1 106.2804
      2 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      3 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
      1 106.2804
15/08/2025 08:50:54.967 66   106.4084
      66 106.4084
      66 106.4084
15/08/2025 08:50:14.908 2   106.4138
      2 106.4138
      2 106.4138
15/08/2025 08:49:03.569 3   106.3032
      3 106.3032
      3 106.3032
15/08/2025 08:48:54.732 25   106.3019
      25 106.3019
      25 106.3019
15/08/2025 08:48:43.446 8   106.423
      8 106.423
      8 106.423
15/08/2025 08:48:09.145 90   106.4075
      90 106.4075
      90 106.4075
15/08/2025 08:47:58.177 2   106.4166
      2 106.4166
      2 106.4166
15/08/2025 08:47:36.848 1   106.4152
      1 106.4152
      1 106.4152
15/08/2025 08:47:27.399 1   106.2982
      1 106.2982
      1 106.2982
15/08/2025 08:47:08.170 2   106.4175
      2 106.4175
      2 106.4175
15/08/2025 08:47:04.448 3   106.3019
      3 106.3019
      3 106.3019
15/08/2025 08:47:03.845 1   106.3019
      1 106.3019
      1 106.3019
15/08/2025 08:46:45.529 1   106.417
      1 106.417
      1 106.417
15/08/2025 08:46:16.746 4   106.4184
      4 106.4184
      4 106.4184
15/08/2025 08:45:18.354 1   106.4234
      1 106.4234
      1 106.4234
15/08/2025 08:44:57.532 8   106.423
      8 106.423
      8 106.423
15/08/2025 08:44:45.146 2   106.4175
      2 106.4175
      2 106.4175
15/08/2025 08:44:33.878 3   106.295
      3 106.295
      3 106.295
15/08/2025 08:44:07.314 1   106.3938
      1 106.3938
      1 106.3938
15/08/2025 08:44:00.074 2   106.3952
      2 106.3952
      2 106.3952
15/08/2025 08:43:38.745 1   106.3911
      1 106.3911
      1 106.3911
15/08/2025 08:43:24.367 1   106.4016
      1 106.4016
      1 106.4016
15/08/2025 08:41:19.134 4   106.4007
      4 106.4007
      4 106.4007
15/08/2025 08:40:57.145 1   106.3984
      1 106.3984
      1 106.3984
15/08/2025 08:40:30.168 2   106.3975
      2 106.3975
      2 106.3975
15/08/2025 08:40:14.495 38   106.2737
      38 106.2737
      38 106.2737
15/08/2025 08:38:10.896 3   106.2916
      3 106.2916
      3 106.2916
15/08/2025 08:37:43.923 2   106.2914
      2 106.2914
      2 106.2914
15/08/2025 08:37:33.056 1   106.4098
      1 106.4098
      1 106.4098
15/08/2025 08:37:32.176 10   106.4111
      10 106.4111
      10 106.4111
15/08/2025 08:37:20.582 1   106.2928
      1 106.2928
      1 106.2928
15/08/2025 08:36:42.436 21   106.2982
      21 106.2982
      21 106.2982
15/08/2025 08:35:45.462 15   106.3861
      15 106.3861
      15 106.3861
15/08/2025 08:35:09.229 1   106.3911
      1 106.3911
      1 106.3911
15/08/2025 08:35:04.399 3   106.2737
      3 106.2737
      3 106.2737
15/08/2025 08:34:55.640 1   106.392
      1 106.392
      1 106.392
15/08/2025 08:34:45.373 1   106.3966
      1 106.3966
      1 106.3966
15/08/2025 08:33:57.979 1   106.3975
      1 106.3975
      1 106.3975
15/08/2025 08:32:56.112 2   106.3037
      2 106.3037
      2 106.3037
15/08/2025 08:32:25.378 1   106.3124
      1 106.3124
      1 106.3124
15/08/2025 08:30:32.568 2   106.3065
      2 106.3065
      2 106.3065
15/08/2025 08:30:25.223 1   106.4235
      1 106.4235
      1 106.4235
15/08/2025 08:30:13.757 1   106.4254
      1 106.4254
      1 106.4254
15/08/2025 08:30:05.405 3   106.3079
      3 106.3079
      3 106.3079
15/08/2025 08:29:58.258 1   106.4373
      1 106.4373
      1 106.4373
15/08/2025 08:29:24.028 1   106.4281
      1 106.4281
      1 106.4281
15/08/2025 08:29:20.007 5   106.4236
      5 106.4236
      5 106.4236
15/08/2025 08:28:31.283 20   106.4259
      20 106.4259
      20 106.4259
15/08/2025 08:28:06.429 1   106.4259
      1 106.4259
      1 106.4259
15/08/2025 08:27:05.354 4   106.2902
      4 106.2902
      4 106.2902
15/08/2025 08:27:00.329 1   106.4181
      1 106.4181
      1 106.4181
15/08/2025 08:26:45.633 1   106.4167
      1 106.4167
      1 106.4167
15/08/2025 08:26:34.673 2   106.4149
      2 106.4149
      2 106.4149
15/08/2025 08:25:00.368 1   106.4226
      1 106.4226
      1 106.4226
15/08/2025 08:24:46.381 10   106.4217
      10 106.4217
      10 106.4217
15/08/2025 08:24:27.062 3   106.4195
      3 106.4195
      3 106.4195
15/08/2025 08:24:08.551 2   106.4195
      2 106.4195
      2 106.4195
15/08/2025 08:23:48.617 2   106.4199
      2 106.4199
      2 106.4199
15/08/2025 08:23:13.692 1   106.4194
      1 106.4194
      1 106.4194
15/08/2025 08:23:06.857 1   106.4206
      1 106.4206
      1 106.4206
15/08/2025 08:23:02.601 1   106.4206
      1 106.4206
      1 106.4206
15/08/2025 08:22:33.846 3   106.3141
      3 106.3141
      3 106.3141
15/08/2025 08:22:24.889 9   106.4313
      9 106.4313
      9 106.4313
15/08/2025 08:21:40.801 5   106.4381
      5 106.4381
      5 106.4381
15/08/2025 08:21:18.264 2   106.4322
      2 106.4322
      2 106.4322
15/08/2025 08:21:00.850 1   106.4427
      1 106.4427
      1 106.4427
15/08/2025 08:20:34.515 3   106.3255
      3 106.3255
      3 106.3255
15/08/2025 08:20:20.629 1   106.4299
      1 106.4299
      1 106.4299
15/08/2025 08:20:13.181 22   106.4322
      22 106.4322
      22 106.4322
15/08/2025 08:20:12.578 2   106.4322
      2 106.4322
      2 106.4322
15/08/2025 08:19:29.306 1   106.435
      1 106.435
      1 106.435
15/08/2025 08:19:27.391 1   106.4368
      1 106.4368
      1 106.4368
15/08/2025 08:18:16.721 1   106.4184
      1 106.4184
      1 106.4184
15/08/2025 08:17:43.813 3   106.4143
      3 106.4143
      3 106.4143
15/08/2025 08:17:35.361 1   106.4203
      1 106.4203
      1 106.4203
15/08/2025 08:17:14.132 3   106.4262
      3 106.4262
      3 106.4262
15/08/2025 08:17:10.500 48   106.3115
      48 106.3115
      48 106.3115
15/08/2025 08:16:49.472 1   106.4285
      1 106.4285
      1 106.4285
15/08/2025 08:16:44.237 1   106.3064
      1 106.3064
      1 106.3064
15/08/2025 08:16:11.421 1   106.4153
      1 106.4153
      1 106.4153
15/08/2025 08:16:05.179 2   106.4121
      2 106.4121
      2 106.4121
15/08/2025 08:16:03.671 3   106.2905
      3 106.2905
      3 106.2905
15/08/2025 08:15:45.757 1   106.4134
      1 106.4134
      1 106.4134
15/08/2025 08:15:43.848 2   106.4134
      2 106.4134
      2 106.4134
15/08/2025 08:15:35.788 19   106.4112
      19 106.4112
      19 106.4112
15/08/2025 08:15:21.099 1   106.4139
      1 106.4139
      1 106.4139
15/08/2025 08:13:37.864 1   106.2678
      1 106.2678
      1 106.2678
15/08/2025 08:11:39.101 1   106.3606
      1 106.3606
      1 106.3606
15/08/2025 08:10:57.130 2   106.362
      2 106.362
      2 106.362
15/08/2025 08:10:51.089 1   106.3683
      1 106.3683
      1 106.3683
15/08/2025 08:10:40.532 1   106.3665
      1 106.3665
      1 106.3665
15/08/2025 08:10:19.887 1   106.3734
      1 106.3734
      1 106.3734
15/08/2025 08:10:03.186 3   106.26
      3 106.26
      3 106.26
15/08/2025 08:09:45.980 1   106.377
      1 106.377
      1 106.377
15/08/2025 08:08:56.638 1   106.2746
      1 106.2746
      1 106.2746
15/08/2025 08:08:49.827 2   106.3879
      2 106.3879
      2 106.3879
15/08/2025 08:08:48.519 2   106.3848
      2 106.3848
      2 106.3848
15/08/2025 08:07:52.841 2   106.2669
      2 106.2669
      2 106.2669
15/08/2025 08:06:13.931 2   106.3825
      2 106.3825
      2 106.3825
15/08/2025 08:05:58.328 3   106.3861
      3 106.3861
      3 106.3861
15/08/2025 08:05:52.597 10   106.3929
      10 106.3929
      10 106.3929
15/08/2025 08:05:03.403 3   106.2782
      3 106.2782
      3 106.2782
15/08/2025 08:04:34.834 1   106.3989
      1 106.3989
      1 106.3989
15/08/2025 08:04:33.124 1   106.3952
      1 106.3952
      1 106.3952
15/08/2025 08:04:13.999 1   106.4061
      1 106.4061
      1 106.4061
15/08/2025 08:04:05.862 1   106.4116
      1 106.4116
      1 106.4116
15/08/2025 08:04:03.236 3   106.2942
      3 106.2942
      3 106.2942
15/08/2025 08:03:52.683 3   106.4039
      3 106.4039
      3 106.4039
15/08/2025 08:03:45.348 2   106.4116
      2 106.4116
      2 106.4116
15/08/2025 08:03:17.689 1   106.4016
      1 106.4016
      1 106.4016
15/08/2025 08:02:40.975 3   106.3952
      3 106.3952
      3 106.3952
15/08/2025 08:02:14.526 5   106.2864
      5 106.2864
      5 106.2864
15/08/2025 08:02:04.964 4   106.4012
      4 106.4012
      4 106.4012
15/08/2025 08:02:03.856 5   106.2842
      5 106.2842
      5 106.2842
15/08/2025 08:01:53.993 1   106.4057
      1 106.4057
      1 106.4057
15/08/2025 08:01:42.832 3   106.3142
      3 106.3142
      3 106.3142
15/08/2025 08:01:42.335 1   106.4312
      1 106.4312
      1 106.4312
15/08/2025 08:01:40.684 2 048   106.4312
      2 045 106.4312
      1 106.4312
      2 106.4312
      2 047 106.4312
      1 106.4312
15/08/2025 08:00:16.220 187   106.2883
      187 106.2883
      187 106.2883
15/08/2025 08:00:15.938 5   106.4053
      5 106.4053
      5 106.4053
15/08/2025 07:46:49.413 6   106.4683
      6 106.4683
      6 106.4683
15/08/2025 07:30:01.248 9   106.2957
      9 106.2957
      8 106.2957
      1 106.2957
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)

Trading hours
7:30AM ‘til 10PM