Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1491

1401

103.978

Date	Time	Volume	Order Volume	Price
05/08/2025	15:26:34.885	2		103.978
			2	103.978
			2	103.978
05/08/2025	15:26:33.405	19		103.974
			19	103.974
			19	103.974
05/08/2025	15:26:30.131	1		103.974
			1	103.974
			1	103.974
05/08/2025	15:26:29.279	108		103.974
			108	103.974
			108	103.974
05/08/2025	15:26:28.162	1		103.952
			1	103.952
			1	103.952
05/08/2025	15:25:56.276	1		103.998
			1	103.998
			1	103.998
05/08/2025	15:25:04.304	1		103.998
			1	103.998
			1	103.998
05/08/2025	15:24:48.402	2		103.994
			2	103.994
			2	103.994
05/08/2025	15:24:35.916	2		103.984
			2	103.984
			2	103.984
05/08/2025	15:23:35.984	40		104.00
			10	104.00
			40	104.00
			10	104.00
			5	104.00
			10	104.00
			5	104.00
05/08/2025	15:23:19.660	10		104.018
			10	104.018
			10	104.018
05/08/2025	15:22:48.315	3		104.012
			3	104.012
			3	104.012
05/08/2025	15:22:14.298	1		104.038
			1	104.038
			1	104.038
05/08/2025	15:21:20.042	1		104.044
			1	104.044
			1	104.044
05/08/2025	15:21:11.487	1		104.054
			1	104.054
			1	104.054
05/08/2025	15:21:09.772	9		104.054
			9	104.054
			9	104.054
05/08/2025	15:21:00.916	3		104.058
			3	104.058
			3	104.058
05/08/2025	15:20:52.667	2		104.058
			2	104.058
			2	104.058
05/08/2025	15:20:23.494	1		104.046
			1	104.046
			1	104.046
05/08/2025	15:19:05.708	1		104.084
			1	104.084
			1	104.084
05/08/2025	15:18:48.681	3		104.066
			3	104.066
			3	104.066
05/08/2025	15:18:21.211	1		104.058
			1	104.058
			1	104.058
05/08/2025	15:18:01.078	1		104.054
			1	104.054
			1	104.054
05/08/2025	15:17:48.303	348		104.012
			348	104.012
			348	104.012
05/08/2025	15:16:51.836	1		104.034
			1	104.034
			1	104.034
05/08/2025	15:15:52.158	1		104.058
			1	104.058
			1	104.058
05/08/2025	15:15:33.030	1		104.038
			1	104.038
			1	104.038
05/08/2025	15:15:26.815	3		104.024
			3	104.024
			3	104.024
05/08/2025	15:15:20.058	2		104.038
			2	104.038
			2	104.038
05/08/2025	15:14:45.241	3		104.044
			3	104.044
			3	104.044
05/08/2025	15:14:43.777	1		104.048
			1	104.048
			1	104.048
05/08/2025	15:14:38.237	57		104.032
			57	104.032
			57	104.032
05/08/2025	15:14:16.457	1		104.044
			1	104.044
			1	104.044
05/08/2025	15:13:16.790	1		104.078
			1	104.078
			1	104.078
05/08/2025	15:12:47.808	3		104.042
			3	104.042
			3	104.042
05/08/2025	15:12:29.896	2		104.064
			2	104.064
			2	104.064
05/08/2025	15:11:21.728	3		104.068
			3	104.068
			3	104.068
05/08/2025	15:10:57.804	1		104.074
			1	104.074
			1	104.074
05/08/2025	15:10:18.056	3		104.078
			3	104.078
			3	104.078
05/08/2025	15:09:30.661	1		104.056
			1	104.056
			1	104.056
05/08/2025	15:08:07.113	2		104.104
			2	104.104
			2	104.104
05/08/2025	15:07:11.368	2		104.093
			2	104.093
			2	104.093
05/08/2025	15:07:01.603	2		104.074
			2	104.074
			2	104.074
05/08/2025	15:04:51.766	3		104.094
			3	104.094
			3	104.094
05/08/2025	15:04:40.886	23		104.082
			23	104.082
			23	104.082
05/08/2025	15:03:58.618	21		104.062
			21	104.062
			21	104.062
05/08/2025	15:03:48.037	3		104.086
			3	104.086
			3	104.086
05/08/2025	15:03:36.689	1		104.118
			1	104.118
			1	104.118
05/08/2025	15:03:17.566	1		104.108
			1	104.108
			1	104.108
05/08/2025	15:03:07.206	1		104.098
			1	104.098
			1	104.098
05/08/2025	15:03:05.887	3		104.098
			3	104.098
			3	104.098
05/08/2025	15:01:49.426	2		104.124
			2	104.124
			2	104.124
05/08/2025	15:01:24.391	1		104.164
			1	104.164
			1	104.164
05/08/2025	15:01:22.374	1		104.136
			1	104.136
			1	104.136
05/08/2025	15:00:06.096	1		104.138
			1	104.138
			1	104.138
05/08/2025	14:59:34.712	1		104.144
			1	104.144
			1	104.144
05/08/2025	14:58:17.574	1		104.138
			1	104.138
			1	104.138
05/08/2025	14:57:23.719	10		104.134
			10	104.134
			10	104.134
05/08/2025	14:56:02.524	4		104.126
			4	104.126
			4	104.126
05/08/2025	14:56:02.321	1		104.164
			1	104.164
			1	104.164
05/08/2025	14:52:47.884	3		104.156
			3	104.156
			3	104.156
05/08/2025	14:52:46.979	2		104.174
			2	104.174
			2	104.174
05/08/2025	14:52:23.741	1		104.198
			1	104.198
			1	104.198
05/08/2025	14:52:18.609	1		104.208
			1	104.208
			1	104.208
05/08/2025	14:51:53.475	5		104.208
			5	104.208
			5	104.208
05/08/2025	14:51:35.147	1		104.198
			1	104.198
			1	104.198
05/08/2025	14:49:22.201	100		104.086
			100	104.086
			100	104.086
05/08/2025	14:48:40.347	1		104.134
			1	104.134
			1	104.134
05/08/2025	14:48:29.135	4		104.102
			4	104.102
			4	104.102
05/08/2025	14:48:17.410	2		104.134
			2	104.134
			2	104.134
05/08/2025	14:48:13.788	1		104.138
			1	104.138
			1	104.138
05/08/2025	14:48:11.173	1		104.122
			1	104.122
			1	104.122
05/08/2025	14:47:52.061	2		104.148
			2	104.148
			2	104.148
05/08/2025	14:46:37.724	1		104.168
			1	104.168
			1	104.168
05/08/2025	14:46:36.315	5		104.168
			5	104.168
			5	104.168
05/08/2025	14:46:31.788	4		104.164
			4	104.164
			4	104.164
05/08/2025	14:46:13.195	1		104.178
			1	104.178
			1	104.178
05/08/2025	14:44:11.728	1		104.146
			1	104.146
			1	104.146
05/08/2025	14:41:25.721	1		104.214
			1	104.214
			1	104.214
05/08/2025	14:40:00.863	3		104.214
			3	104.214
			3	104.214
05/08/2025	14:39:49.063	3		104.192
			3	104.192
			3	104.192
05/08/2025	14:39:29.029	1		104.224
			1	104.224
			1	104.224
05/08/2025	14:39:12.737	1		104.208
			1	104.208
			1	104.208
05/08/2025	14:38:38.112	1		104.208
			1	104.208
			1	104.208
05/08/2025	14:37:32.085	1		104.158
			1	104.158
			1	104.158
05/08/2025	14:36:42.934	17		104.162
			17	104.162
			17	104.162
05/08/2025	14:35:08.324	9		104.214
			9	104.214
			9	104.214
05/08/2025	14:34:19.107	3		104.172
			3	104.172
			3	104.172
05/08/2025	14:34:13.076	1		104.208
			1	104.208
			1	104.208
05/08/2025	14:33:45.388	4		104.204
			4	104.204
			4	104.204
05/08/2025	14:33:21.640	3		104.176
			3	104.176
			3	104.176
05/08/2025	14:32:51.156	1		104.174
			1	104.174
			1	104.174
05/08/2025	14:31:58.529	3		104.188
			3	104.188
			3	104.188
05/08/2025	14:26:37.394	10		104.178
			10	104.178
			10	104.178
05/08/2025	14:26:18.276	3		104.162
			3	104.162
			3	104.162
05/08/2025	14:26:14.349	1		104.184
			1	104.184
			1	104.184
05/08/2025	14:26:04.337	773		104.176
			773	104.176
			773	104.176
05/08/2025	14:25:55.022	1		104.214
			1	104.214
			1	104.214
05/08/2025	14:25:50.189	1		104.224
			1	104.224
			1	104.224
05/08/2025	14:24:58.751	1		104.218
			1	104.218
			1	104.218
05/08/2025	14:24:03.178	6		104.198
			6	104.198
			6	104.198
05/08/2025	14:23:34.497	5		104.184
			5	104.184
			5	104.184
05/08/2025	14:22:02.504	2		104.218
			2	104.218
			2	104.218
05/08/2025	14:21:34.815	5		104.216
			5	104.216
			5	104.216
05/08/2025	14:21:13.417	2		104.202
			2	104.202
			2	104.202
05/08/2025	14:20:47.810	3		104.146
			3	104.146
			3	104.146
05/08/2025	14:20:47.702	1		104.258
			1	104.258
			1	104.258
05/08/2025	14:20:31.295	1		104.214
			1	104.214
			1	104.214
05/08/2025	14:19:52.646	5		104.224
			5	104.224
			5	104.224
05/08/2025	14:19:30.203	6		104.264
			6	104.264
			6	104.264
05/08/2025	14:19:28.293	1		104.244
			1	104.244
			1	104.244
05/08/2025	14:19:04.106	3		104.238
			3	104.238
			3	104.238
05/08/2025	14:18:51.750	1		104.256
			1	104.256
			1	104.256
05/08/2025	14:17:30.686	1		104.314
			1	104.314
			1	104.314
05/08/2025	14:17:15.830	20		104.30
			20	104.30
			20	104.30
05/08/2025	14:16:36.757	2		104.294
			2	104.294
			2	104.294
05/08/2025	14:15:33.638	1		104.288
			1	104.288
			1	104.288
05/08/2025	14:15:27.094	3		104.288
			3	104.288
			3	104.288
05/08/2025	14:14:48.217	3		104.262
			3	104.262
			3	104.262
05/08/2025	14:14:43.784	3		104.276
			3	104.276
			3	104.276
05/08/2025	14:14:37.647	3		104.294
			3	104.294
			3	104.294
05/08/2025	14:14:24.021	1		104.262
			1	104.262
			1	104.262
05/08/2025	14:14:20.520	1		104.278
			1	104.278
			1	104.278
05/08/2025	14:14:06.019	2		104.284
			2	104.284
			2	104.284
05/08/2025	14:11:43.334	1		104.152
			1	104.152
			1	104.152
05/08/2025	14:11:16.861	2		104.194
			2	104.194
			2	104.194
05/08/2025	14:11:00.761	1		104.188
			1	104.188
			1	104.188
05/08/2025	14:09:47.054	10		104.188
			10	104.188
			10	104.188
05/08/2025	14:09:19.868	1		104.168
			1	104.168
			1	104.168
05/08/2025	14:09:04.355	2		104.168
			2	104.168
			2	104.168
05/08/2025	14:07:46.624	2		104.176
			2	104.176
			2	104.176
05/08/2025	14:07:14.399	1		104.204
			1	104.204
			1	104.204
05/08/2025	14:06:42.947	29		104.214
			29	104.214
			29	104.214
05/08/2025	14:06:21.338	2		104.202
			2	104.202
			2	104.202
05/08/2025	14:05:49.517	20		104.228
			20	104.228
			20	104.228
05/08/2025	14:05:26.867	20		104.234
			20	104.234
			20	104.234
05/08/2025	14:04:52.698	1		104.222
			1	104.222
			1	104.222
05/08/2025	14:04:43.255	3		104.222
			3	104.222
			3	104.222
05/08/2025	14:04:39.820	1		104.244
			1	104.244
			1	104.244
05/08/2025	14:04:07.910	1		104.254
			1	104.254
			1	104.254
05/08/2025	14:03:10.602	2		104.254
			2	104.254
			2	104.254
05/08/2025	14:03:06.168	1		104.248
			1	104.248
			1	104.248
05/08/2025	14:01:54.766	1		104.252
			1	104.252
			1	104.252
05/08/2025	14:01:10.943	5		104.248
			5	104.248
			5	104.248
05/08/2025	13:59:20.921	1		104.258
			1	104.258
			1	104.258
05/08/2025	13:58:55.269	5		104.268
			5	104.268
			5	104.268
05/08/2025	13:58:27.502	20		104.264
			20	104.264
			20	104.264
05/08/2025	13:58:11.203	1		104.252
			1	104.252
			1	104.252
05/08/2025	13:57:44.036	1		104.246
			1	104.246
			1	104.246
05/08/2025	13:55:24.986	1		104.294
			1	104.294
			1	104.294
05/08/2025	13:55:10.507	1		104.298
			1	104.298
			1	104.298
05/08/2025	13:53:57.468	1		104.284
			1	104.284
			1	104.284
05/08/2025	13:53:47.708	3		104.272
			3	104.272
			3	104.272
05/08/2025	13:53:47.115	1		104.272
			1	104.272
			1	104.272
05/08/2025	13:53:39.864	2		104.294
			2	104.294
			2	104.294
05/08/2025	13:51:54.871	5		104.284
			5	104.284
			5	104.284
05/08/2025	13:50:30.544	1		104.254
			1	104.254
			1	104.254
05/08/2025	13:49:47.433	1		104.288
			1	104.288
			1	104.288
05/08/2025	13:49:45.974	4		104.288
			4	104.288
			4	104.288
05/08/2025	13:48:43.132	48		104.30
			48	104.30
			48	104.30
05/08/2025	13:48:05.270	5		104.308
			5	104.308
			5	104.308
05/08/2025	13:47:55.211	10		104.292
			10	104.292
			10	104.292
05/08/2025	13:47:49.381	3		104.292
			3	104.292
			3	104.292
05/08/2025	13:47:26.334	1		104.314
			1	104.314
			1	104.314
05/08/2025	13:47:18.792	1		104.314
			1	104.314
			1	104.314
05/08/2025	13:46:53.639	1		104.314
			1	104.314
			1	104.314
05/08/2025	13:46:09.659	2		104.328
			2	104.328
			2	104.328
05/08/2025	13:44:38.196	1		104.272
			1	104.272
			1	104.272
05/08/2025	13:44:36.285	2		104.294
			2	104.294
			2	104.294
05/08/2025	13:44:10.111	1		104.272
			1	104.272
			1	104.272
05/08/2025	13:43:44.565	3		104.294
			3	104.294
			3	104.294
05/08/2025	13:43:17.111	1		104.294
			1	104.294
			1	104.294
05/08/2025	13:43:05.923	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:41:38.880	2		104.268
			2	104.268
			2	104.268
05/08/2025	13:41:31.439	2		104.278
			2	104.278
			2	104.278
05/08/2025	13:41:17.253	7		104.268
			7	104.268
			7	104.268
05/08/2025	13:40:47.473	3		104.256
			3	104.256
			3	104.256
05/08/2025	13:40:32.478	2		104.284
			2	104.284
			2	104.284
05/08/2025	13:40:13.876	1		104.298
			1	104.298
			1	104.298
05/08/2025	13:39:25.585	6		104.298
			6	104.298
			6	104.298
05/08/2025	13:39:00.317	1		104.294
			1	104.294
			1	104.294
05/08/2025	13:38:42.811	1		104.268
			1	104.268
			1	104.268
05/08/2025	13:38:14.636	1		104.226
			1	104.226
			1	104.226
05/08/2025	13:37:47.374	3		104.252
			3	104.252
			3	104.252
05/08/2025	13:37:46.679	10		104.274
			10	104.274
			10	104.274
05/08/2025	13:37:43.347	1		104.274
			1	104.274
			1	104.274
05/08/2025	13:36:19.149	2		104.208
			2	104.208
			2	104.208
05/08/2025	13:35:28.032	10		104.208
			10	104.208
			10	104.208
05/08/2025	13:33:30.725	1		104.184
			1	104.184
			1	104.184
05/08/2025	13:32:26.753	39		104.158
			39	104.158
			39	104.158
05/08/2025	13:32:17.780	1		104.158
			1	104.158
			1	104.158
05/08/2025	13:31:31.495	1		104.164
			1	104.164
			1	104.164
05/08/2025	13:31:17.609	3		104.136
			3	104.136
			3	104.136
05/08/2025	13:30:54.567	20		104.158
			20	104.158
			20	104.158
05/08/2025	13:30:42.086	3		104.148
			3	104.148
			3	104.148
05/08/2025	13:30:36.252	1		104.144
			1	104.144
			1	104.144
05/08/2025	13:30:25.209	6		104.15
			6	104.15
			6	104.15
05/08/2025	13:30:15.792	8		104.162
			8	104.162
			8	104.162
05/08/2025	13:30:04.961	2		104.178
			2	104.178
			2	104.178
05/08/2025	13:30:02.036	10		104.188
			10	104.188
			10	104.188
05/08/2025	13:29:53.686	1		104.152
			1	104.152
			1	104.152
05/08/2025	13:29:51.471	1		104.174
			1	104.174
			1	104.174
05/08/2025	13:29:43.022	1		104.174
			1	104.174
			1	104.174
05/08/2025	13:28:56.466	10		104.18
			10	104.18
			10	104.18
05/08/2025	13:27:42.473	3		104.20
			3	104.20
			3	104.20
05/08/2025	13:27:04.104	2		104.204
			2	104.204
			2	104.204
05/08/2025	13:26:57.573	30		104.204
			30	104.204
			30	104.204
05/08/2025	13:25:18.020	3		104.182
			3	104.182
			3	104.182
05/08/2025	13:24:52.866	1		104.198
			1	104.198
			1	104.198
05/08/2025	13:23:44.481	1		104.172
			1	104.172
			1	104.172
05/08/2025	13:23:25.522	1		104.194
			1	104.194
			1	104.194
05/08/2025	13:21:34.111	5		104.218
			5	104.218
			5	104.218
05/08/2025	13:20:50.945	1		104.234
			1	104.234
			1	104.234
05/08/2025	13:20:38.063	1		104.238
			1	104.238
			1	104.238
05/08/2025	13:19:16.856	1		104.264
			1	104.264
			1	104.264
05/08/2025	13:18:45.573	10		104.264
			10	104.264
			10	104.264
05/08/2025	13:18:38.021	4		104.246
			4	104.246
			4	104.246
05/08/2025	13:18:17.070	50		104.268
			50	104.268
			50	104.268
05/08/2025	13:17:31.593	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:17:19.214	3		104.256
			3	104.256
			3	104.256
05/08/2025	13:16:55.466	39		104.268
			39	104.268
			39	104.268
05/08/2025	13:16:23.152	1		104.252
			1	104.252
			1	104.252
05/08/2025	13:16:15.197	2		104.268
			2	104.268
			2	104.268
05/08/2025	13:16:14.999	3		104.268
			3	104.268
			3	104.268
05/08/2025	13:15:45.420	1		104.274
			1	104.274
			1	104.274
05/08/2025	13:14:58.434	40		104.242
			40	104.242
			40	104.242
05/08/2025	13:13:52.809	1		104.274
			1	104.274
			1	104.274
05/08/2025	13:13:51.230	9		104.274
			9	104.274
			9	104.274
05/08/2025	13:13:02.490	24		104.278
			24	104.278
			24	104.278
05/08/2025	13:12:21.223	2		104.268
			2	104.268
			2	104.268
05/08/2025	13:12:17.905	3		104.252
			3	104.252
			3	104.252
05/08/2025	13:11:59.381	24		104.278
			24	104.278
			24	104.278
05/08/2025	13:11:27.385	1		104.28
			1	104.28
			1	104.28
05/08/2025	13:11:24.764	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:10:45.517	1		104.276
			1	104.276
			1	104.276
05/08/2025	13:09:47.688	3		104.262
			3	104.262
			3	104.262
05/08/2025	13:09:24.277	1		104.278
			1	104.278
			1	104.278
05/08/2025	13:08:53.578	7		104.274
			7	104.274
			7	104.274
05/08/2025	13:08:40.291	2		104.254
			2	104.254
			2	104.254
05/08/2025	13:08:37.271	3		104.226
			3	104.226
			3	104.226
05/08/2025	13:08:14.623	5		104.248
			5	104.248
			5	104.248
05/08/2025	13:06:48.632	1		104.238
			1	104.238
			1	104.238
05/08/2025	13:05:45.824	1		104.228
			1	104.228
			1	104.228
05/08/2025	13:04:09.107	4		104.212
			4	104.212
			4	104.212
05/08/2025	13:03:24.530	1		104.214
			1	104.214
			1	104.214
05/08/2025	13:02:51.118	1		104.208
			1	104.208
			1	104.208
05/08/2025	13:02:01.872	2		104.204
			2	104.204
			2	104.204
05/08/2025	13:01:51.411	3		104.186
			3	104.186
			3	104.186
05/08/2025	13:01:41.953	1		104.208
			1	104.208
			1	104.208
05/08/2025	13:00:39.166	1		104.218
			1	104.218
			1	104.218
05/08/2025	12:58:16.533	4		104.218
			4	104.218
			4	104.218
05/08/2025	12:56:53.329	10		104.224
			10	104.224
			10	104.224
05/08/2025	12:56:15.580	1		104.228
			1	104.228
			1	104.228
05/08/2025	12:55:56.867	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:55:49.223	3		104.216
			3	104.216
			3	104.216
05/08/2025	12:55:26.571	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:54:57.074	1		104.244
			1	104.244
			1	104.244
05/08/2025	12:54:28.695	3		104.254
			3	104.254
			3	104.254
05/08/2025	12:54:12.082	2		104.248
			2	104.248
			2	104.248
05/08/2025	12:53:58.296	5		104.238
			5	104.238
			5	104.238
05/08/2025	12:53:40.672	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:53:20.838	1		104.222
			1	104.222
			1	104.222
05/08/2025	12:53:14.913	2		104.238
			2	104.238
			2	104.238
05/08/2025	12:52:30.428	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:50:18.765	3		104.206
			3	104.206
			3	104.206
05/08/2025	12:49:47.973	2		104.202
			2	104.202
			2	104.202
05/08/2025	12:49:45.962	2		104.224
			2	104.224
			2	104.224
05/08/2025	12:49:36.606	7		104.224
			7	104.224
			7	104.224
05/08/2025	12:46:26.804	1		104.198
			1	104.198
			1	104.198
05/08/2025	12:45:23.393	6		104.188
			6	104.188
			6	104.188
05/08/2025	12:45:03.769	2		104.194
			2	104.194
			2	104.194
05/08/2025	12:44:22.003	2		104.204
			2	104.204
			2	104.204
05/08/2025	12:43:10.552	20		104.184
			20	104.184
			20	104.184
05/08/2025	12:43:08.905	1		104.184
			1	104.184
			1	104.184
05/08/2025	12:43:07.275	417		104.184
			417	104.184
			417	104.184
05/08/2025	12:42:18.429	3		104.172
			3	104.172
			3	104.172
05/08/2025	12:42:06.760	20		104.184
			20	104.184
			20	104.184
05/08/2025	12:40:26.007	1		104.164
			1	104.164
			1	104.164
05/08/2025	12:40:09.920	14		104.152
			14	104.152
			14	104.152
05/08/2025	12:39:58.842	1		104.168
			1	104.168
			1	104.168
05/08/2025	12:39:08.618	1		104.174
			1	104.174
			1	104.174
05/08/2025	12:38:59.168	3		104.146
			3	104.146
			3	104.146
05/08/2025	12:37:49.008	3		104.176
			3	104.176
			3	104.176
05/08/2025	12:37:39.352	1		104.188
			1	104.188
			1	104.188
05/08/2025	12:37:29.900	1		104.188
			1	104.188
			1	104.188
05/08/2025	12:36:54.142	1		104.198
			1	104.198
			1	104.198
05/08/2025	12:36:52.299	28		104.182
			28	104.182
			28	104.182
05/08/2025	12:35:56.475	1		104.204
			1	104.204
			1	104.204
05/08/2025	12:34:25.116	9		104.208
			9	104.208
			9	104.208
05/08/2025	12:34:19.890	2		104.182
			2	104.182
			2	104.182
05/08/2025	12:34:19.800	17		104.20
			17	104.20
			12	104.20
			5	104.20
05/08/2025	12:33:56.921	1		104.218
			1	104.218
			1	104.218
05/08/2025	12:33:15.779	1		104.234
			1	104.234
			1	104.234
05/08/2025	12:33:11.178	3		104.24
			3	104.24
			3	104.24
05/08/2025	12:33:09.248	2		104.248
			2	104.248
			2	104.248
05/08/2025	12:32:26.989	3		104.242
			3	104.242
			3	104.242
05/08/2025	12:32:17.515	1		104.264
			1	104.264
			1	104.264
05/08/2025	12:31:53.066	3		104.264
			3	104.264
			3	104.264
05/08/2025	12:31:40.789	3		104.268
			3	104.268
			3	104.268
05/08/2025	12:31:23.975	10		104.248
			10	104.248
			10	104.248
05/08/2025	12:29:48.032	3		104.256
			3	104.256
			3	104.256
05/08/2025	12:29:22.570	1		104.268
			1	104.268
			1	104.268
05/08/2025	12:29:16.333	1		104.278
			1	104.278
			1	104.278
05/08/2025	12:28:53.586	1		104.248
			1	104.248
			1	104.248
05/08/2025	12:28:43.424	1		104.238
			1	104.238
			1	104.238
05/08/2025	12:28:26.619	26		104.248
			26	104.248
			26	104.248
05/08/2025	12:27:57.422	1		104.278
			1	104.278
			1	104.278
05/08/2025	12:27:47.767	3		104.272
			3	104.272
			3	104.272
05/08/2025	12:27:36.693	2		104.304
			2	104.304
			2	104.304
05/08/2025	12:27:14.405	28		104.252
			28	104.252
			28	104.252
05/08/2025	12:26:26.242	5		104.258
			5	104.258
			5	104.258
05/08/2025	12:25:11.294	8		104.232
			8	104.232
			8	104.232
05/08/2025	12:24:38.266	1		104.264
			1	104.264
			1	104.264
05/08/2025	12:24:23.472	1		104.258
			1	104.258
			1	104.258
05/08/2025	12:24:17.137	2		104.254
			2	104.254
			2	104.254
05/08/2025	12:23:59.624	5		104.258
			5	104.258
			5	104.258
05/08/2025	12:22:48.752	3		104.252
			3	104.252
			3	104.252
05/08/2025	12:22:36.019	1		104.248
			1	104.248
			1	104.248
05/08/2025	12:22:17.959	1		104.248
			1	104.248
			1	104.248
05/08/2025	12:21:09.549	5		104.216
			5	104.216
			5	104.216
05/08/2025	12:19:46.113	1		104.206
			1	104.206
			1	104.206
05/08/2025	12:19:43.597	1		104.206
			1	104.206
			1	104.206
05/08/2025	12:18:45.572	5		104.234
			5	104.234
			5	104.234
05/08/2025	12:16:27.935	1		104.208
			1	104.208
			1	104.208
05/08/2025	12:16:26.675	1		104.208
			1	104.208
			1	104.208
05/08/2025	12:16:11.118	1		104.214
			1	104.214
			1	104.214
05/08/2025	12:16:09.979	1		104.214
			1	104.214
			1	104.214
05/08/2025	12:15:55.991	2		104.214
			2	104.214
			2	104.214
05/08/2025	12:14:53.392	10		104.192
			10	104.192
			10	104.192
05/08/2025	12:14:08.908	2		104.208
			2	104.208
			2	104.208
05/08/2025	12:14:01.264	14		104.202
			14	104.202
			14	104.202
05/08/2025	12:12:29.174	1		104.234
			1	104.234
			1	104.234

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: 104.9101 / Ask: 104.9299
Volume: 22 829
+0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 15:27:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice