Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3406

3136

96.85

Date	Time	Volume	Order Volume	Price
08/05/2025	21:45:33.798	2		96.85
			2	96.85
			2	96.85
08/05/2025	21:32:05.384	5		97.0269
			5	97.0269
			5	97.0269
08/05/2025	21:28:37.925	50		97.2147
			50	97.2147
			50	97.2147
08/05/2025	21:00:11.159	3		96.8814
			3	96.8814
			3	96.8814
08/05/2025	21:00:01.100	1		97.0205
			1	97.0205
			1	97.0205
08/05/2025	20:59:26.596	3		97.039
			3	97.039
			3	97.039
08/05/2025	20:59:21.867	6		97.0504
			6	97.0504
			6	97.0504
08/05/2025	20:58:15.492	5		96.8923
			5	96.8923
			5	96.8923
08/05/2025	20:58:15.337	12		96.886
			12	96.886
			12	96.886
08/05/2025	20:58:08.213	1		97.026
			1	97.026
			1	97.026
08/05/2025	20:57:57.537	1		97.0225
			1	97.0225
			1	97.0225
08/05/2025	20:57:42.946	3		97.0171
			3	97.0171
			3	97.0171
08/05/2025	20:57:28.549	11		97.0298
			11	97.0298
			11	97.0298
08/05/2025	20:57:23.820	2		97.0315
			2	97.0315
			2	97.0315
08/05/2025	20:56:15.987	1		97.0706
			1	97.0706
			1	97.0706
08/05/2025	20:55:44.275	1		97.0621
			1	97.0621
			1	97.0621
08/05/2025	20:55:40.954	3		96.9056
			3	96.9056
			3	96.9056
08/05/2025	20:55:11.875	6		97.044
			6	97.044
			6	97.044
08/05/2025	20:55:11.366	1		97.052
			1	97.052
			1	97.052
08/05/2025	20:54:31.520	31		97.0816
			31	97.0816
			31	97.0816
08/05/2025	20:53:58.124	2		97.0972
			2	97.0972
			2	97.0972
08/05/2025	20:53:21.804	4		97.0432
			4	97.0432
			4	97.0432
08/05/2025	20:52:47.492	1		97.0775
			1	97.0775
			1	97.0775
08/05/2025	20:52:36.220	64		96.8965
			51	96.8965
			13	96.8965
			64	96.8965
08/05/2025	20:52:35.929	6		97.0517
			6	97.0517
			6	97.0517
08/05/2025	20:52:32.095	7		97.0573
			7	97.0573
			7	97.0573
08/05/2025	20:52:27.974	3		96.8907
			3	96.8907
			3	96.8907
08/05/2025	20:52:12.584	3		97.0505
			3	97.0505
			3	97.0505
08/05/2025	20:51:02.814	2		97.0654
			2	97.0654
			2	97.0654
08/05/2025	20:51:01.810	2		97.0654
			2	97.0654
			2	97.0654
08/05/2025	20:50:31.233	9		97.0624
			9	97.0624
			9	97.0624
08/05/2025	20:50:29.413	4		96.9021
			4	96.9021
			4	96.9021
08/05/2025	20:50:21.471	3		96.9295
			3	96.9295
			3	96.9295
08/05/2025	20:50:15.527	2		97.0887
			2	97.0887
			2	97.0887
08/05/2025	20:50:15.027	3		97.0887
			3	97.0887
			3	97.0887
08/05/2025	20:50:07.980	1		96.9383
			1	96.9383
			1	96.9383
08/05/2025	20:49:55.102	1		97.1283
			1	97.1283
			1	97.1283
08/05/2025	20:49:53.896	1		97.13
			1	97.13
			1	97.13
08/05/2025	20:49:49.768	31		97.13
			31	97.13
			31	97.13
08/05/2025	20:49:30.954	4		97.1292
			4	97.1292
			4	97.1292
08/05/2025	20:48:45.773	1		96.9505
			1	96.9505
			1	96.9505
08/05/2025	20:48:32.487	3		97.1195
			3	97.1195
			3	97.1195
08/05/2025	20:48:25.543	1		97.135
			1	97.135
			1	97.135
08/05/2025	20:48:08.736	2		97.146
			2	97.146
			2	97.146
08/05/2025	20:47:53.538	3		96.9987
			3	96.9987
			3	96.9987
08/05/2025	20:47:48.309	1		97.1503
			1	97.1503
			1	97.1503
08/05/2025	20:47:28.387	54		96.9899
			54	96.9899
			54	96.9899
08/05/2025	20:47:25.026	13		96.9974
			13	96.9974
			13	96.9974
08/05/2025	20:46:27.928	6		97.1639
			6	97.1639
			6	97.1639
08/05/2025	20:46:23.997	21		97.1652
			21	97.1652
			21	97.1652
08/05/2025	20:46:14.945	6		97.1682
			6	97.1682
			6	97.1682
08/05/2025	20:46:10.722	23		97.0149
			23	97.0149
			23	97.0149
08/05/2025	20:45:52.904	1		97.1706
			1	97.1706
			1	97.1706
08/05/2025	20:45:46.565	2		97.1664
			2	97.1664
			2	97.1664
08/05/2025	20:45:17.681	3		97.0135
			3	97.0135
			3	97.0135
08/05/2025	20:45:05.504	1		97.1647
			1	97.1647
			1	97.1647
08/05/2025	20:44:52.122	4		97.1752
			4	97.1752
			4	97.1752
08/05/2025	20:44:26.629	10		97.1824
			10	97.1824
			10	97.1824
08/05/2025	20:43:49.442	131		97.1739
			131	97.1739
			131	97.1739
08/05/2025	20:43:34.140	7		97.1677
			7	97.1677
			7	97.1677
08/05/2025	20:41:59.566	3		97.0174
			3	97.0174
			3	97.0174
08/05/2025	20:41:26.367	2		97.142
			2	97.142
			2	97.142
08/05/2025	20:40:50.057	1		97.1334
			1	97.1334
			1	97.1334
08/05/2025	20:40:39.689	3		97.1461
			3	97.1461
			3	97.1461
08/05/2025	20:40:14.136	2		97.1343
			2	97.1343
			2	97.1343
08/05/2025	20:40:01.053	3		96.9768
			3	96.9768
			3	96.9768
08/05/2025	20:39:31.576	1		97.1305
			1	97.1305
			1	97.1305
08/05/2025	20:39:17.789	1		96.9641
			1	96.9641
			1	96.9641
08/05/2025	20:39:01.397	6		97.1376
			6	97.1376
			6	97.1376
08/05/2025	20:38:37.648	4		97.135
			4	97.135
			4	97.135
08/05/2025	20:38:17.024	1		97.1481
			1	97.1481
			1	97.1481
08/05/2025	20:37:34.266	8		96.9839
			8	96.9839
			8	96.9839
08/05/2025	20:37:05.374	20		97.1451
			20	97.1451
			20	97.1451
08/05/2025	20:36:05.116	4		96.9673
			4	96.9673
			4	96.9673
08/05/2025	20:35:56.762	2		97.1159
			2	97.1159
			2	97.1159
08/05/2025	20:35:51.027	3		97.1201
			3	97.1201
			3	97.1201
08/05/2025	20:35:32.402	6		97.1218
			6	97.1218
			6	97.1218
08/05/2025	20:34:25.659	30		97.1062
			30	97.1062
			30	97.1062
08/05/2025	20:33:31.479	42		96.9445
			42	96.9445
			42	96.9445
08/05/2025	20:33:13.365	12		97.0872
			12	97.0872
			12	97.0872
08/05/2025	20:32:59.481	2		97.0646
			2	97.0646
			2	97.0646
08/05/2025	20:32:42.282	1		97.0621
			1	97.0621
			1	97.0621
08/05/2025	20:32:29.286	2		96.89
			2	96.89
			2	96.89
08/05/2025	20:32:01.019	3		97.0373
			3	97.0373
			3	97.0373
08/05/2025	20:30:47.675	3		96.8518
			3	96.8518
			3	96.8518
08/05/2025	20:30:42.029	1		97.0028
			1	97.0028
			1	97.0028
08/05/2025	20:30:27.848	35		96.8375
			35	96.8375
			35	96.8375
08/05/2025	20:30:18.679	1		96.999
			1	96.999
			1	96.999
08/05/2025	20:30:07.917	45		96.9636
			45	96.9636
			45	96.9636
08/05/2025	20:30:02.073	3		96.9606
			3	96.9606
			3	96.9606
08/05/2025	20:29:27.762	3		96.8163
			3	96.8163
			3	96.8163
08/05/2025	20:29:06.016	2		96.9532
			2	96.9532
			2	96.9532
08/05/2025	20:27:49.148	3		96.9841
			3	96.9841
			3	96.9841
08/05/2025	20:27:37.885	1		96.988
			1	96.988
			1	96.988
08/05/2025	20:26:58.537	2		96.9503
			2	96.9503
			2	96.9503
08/05/2025	20:26:26.732	3		96.9931
			3	96.9931
			3	96.9931
08/05/2025	20:26:13.664	3		96.8497
			3	96.8497
			3	96.8497
08/05/2025	20:26:07.226	3		97.0049
			3	97.0049
			3	97.0049
08/05/2025	20:25:13.496	2		96.9673
			2	96.9673
			2	96.9673
08/05/2025	20:24:40.606	4		96.9596
			4	96.9596
			4	96.9596
08/05/2025	20:23:56.836	8		96.7943
			8	96.7943
			8	96.7943
08/05/2025	20:23:38.533	1		96.9544
			1	96.9544
			1	96.9544
08/05/2025	20:23:33.823	3		96.8094
			3	96.8094
			3	96.8094
08/05/2025	20:23:27.665	3		97.008
			3	97.008
			3	97.008
08/05/2025	20:22:52.949	5		97.0016
			5	97.0016
			5	97.0016
08/05/2025	20:22:52.646	3		96.8464
			3	96.8464
			3	96.8464
08/05/2025	20:22:52.445	2		96.8417
			2	96.8417
			2	96.8417
08/05/2025	20:22:51.241	4		96.9969
			4	96.9969
			4	96.9969
08/05/2025	20:22:34.444	6		97.0218
			6	97.0218
			6	97.0218
08/05/2025	20:22:26.593	21		96.8625
			21	96.8625
			21	96.8625
08/05/2025	20:22:25.991	4		96.8625
			4	96.8625
			4	96.8625
08/05/2025	20:22:16.935	1		97.0286
			1	97.0286
			1	97.0286
08/05/2025	20:22:16.838	50		97.0286
			50	97.0286
			50	97.0286
08/05/2025	20:22:13.116	4		97.0353
			4	97.0353
			4	97.0353
08/05/2025	20:21:56.218	3		97.0341
			3	97.0341
			3	97.0341
08/05/2025	20:21:46.558	2		97.029
			2	97.029
			2	97.029
08/05/2025	20:20:55.647	4		96.8763
			4	96.8763
			4	96.8763
08/05/2025	20:20:48.005	2		97.0391
			2	97.0391
			2	97.0391
08/05/2025	20:20:38.451	1		97.0345
			1	97.0345
			1	97.0345
08/05/2025	20:19:47.026	11		96.8375
			11	96.8375
			11	96.8375
08/05/2025	20:19:30.124	1		96.999
			1	96.999
			1	96.999
08/05/2025	20:19:10.100	2		97.0011
			2	97.0011
			2	97.0011
08/05/2025	20:18:51.889	3		97.016
			3	97.016
			3	97.016
08/05/2025	20:18:50.279	1		97.0151
			1	97.0151
			1	97.0151
08/05/2025	20:18:41.928	41		96.8667
			41	96.8667
			41	96.8667
08/05/2025	20:18:40.313	1		96.8583
			1	96.8583
			1	96.8583
08/05/2025	20:18:14.463	1		97.035
			1	97.035
			1	97.035
08/05/2025	20:18:06.120	2		96.8836
			2	96.8836
			2	96.8836
08/05/2025	20:17:50.823	5		96.8561
			5	96.8561
			5	96.8561
08/05/2025	20:17:41.666	2		97.0244
			2	97.0244
			2	97.0244
08/05/2025	20:17:36.632	3		96.8704
			3	96.8704
			3	96.8704
08/05/2025	20:17:28.692	3		97.0341
			3	97.0341
			3	97.0341
08/05/2025	20:16:59.513	3		97.018
			3	97.018
			3	97.018
08/05/2025	20:16:55.089	4		97.0108
			4	97.0108
			4	97.0108
08/05/2025	20:16:50.164	2		97.0176
			2	97.0176
			2	97.0176
08/05/2025	20:16:30.319	1		97.0358
			1	97.0358
			1	97.0358
08/05/2025	20:16:25.390	1		97.0336
			1	97.0336
			1	97.0336
08/05/2025	20:16:24.385	2		96.8742
			2	96.8742
			2	96.8742
08/05/2025	20:14:31.314	3		96.8325
			3	96.8325
			3	96.8325
08/05/2025	20:14:17.334	4		96.8325
			4	96.8325
			4	96.8325
08/05/2025	20:14:16.226	2		96.9851
			2	96.9851
			2	96.9851
08/05/2025	20:13:56.205	2		96.986
			2	96.986
			2	96.986
08/05/2025	20:13:52.679	3		96.9919
			3	96.9919
			3	96.9919
08/05/2025	20:12:55.335	1		96.971
			1	96.971
			1	96.971
08/05/2025	20:12:19.524	42		97.0031
			42	97.0031
			42	97.0031
08/05/2025	20:12:10.767	4		96.9819
			4	96.9819
			4	96.9819
08/05/2025	20:11:36.670	3		96.7825
			3	96.7825
			3	96.7825
08/05/2025	20:10:56.012	1		96.9848
			1	96.9848
			1	96.9848
08/05/2025	20:10:50.986	11		96.9848
			11	96.9848
			11	96.9848
08/05/2025	20:10:46.562	2		96.9916
			2	96.9916
			2	96.9916
08/05/2025	20:10:37.502	3		97.0047
			3	97.0047
			3	97.0047
08/05/2025	20:10:35.394	125		96.8507
			125	96.8507
			125	96.8507
08/05/2025	20:10:25.820	8		96.9916
			8	96.9916
			8	96.9916
08/05/2025	20:09:58.954	88		96.8107
			88	96.8107
			88	96.8107
08/05/2025	20:09:57.346	1		96.8107
			1	96.8107
			1	96.8107
08/05/2025	20:09:36.525	3		96.8011
			3	96.8011
			3	96.8011
08/05/2025	20:09:21.527	3		96.96
			3	96.96
			3	96.96
08/05/2025	20:09:08.546	3		96.8024
			3	96.8024
			3	96.8024
08/05/2025	20:08:59.589	1		96.9548
			1	96.9548
			1	96.9548
08/05/2025	20:08:54.956	1		96.9621
			1	96.9621
			1	96.9621
08/05/2025	20:08:12.697	3		96.9531
			3	96.9531
			3	96.9531
08/05/2025	20:07:50.553	10		96.9308
			10	96.9308
			10	96.9308
08/05/2025	20:07:49.952	11		96.9262
			11	96.9262
			11	96.9262
08/05/2025	20:06:57.728	3		96.7591
			3	96.7591
			3	96.7591
08/05/2025	20:06:37.099	31		96.9149
			31	96.9149
			31	96.9149
08/05/2025	20:06:27.739	2		96.9196
			2	96.9196
			2	96.9196
08/05/2025	20:05:55.337	1		96.9145
			1	96.9145
			1	96.9145
08/05/2025	20:05:41.657	2		96.7519
			2	96.7519
			2	96.7519
08/05/2025	20:05:06.131	1		96.8844
			1	96.8844
			1	96.8844
08/05/2025	20:04:22.250	2		96.8579
			2	96.8579
			2	96.8579
08/05/2025	20:03:53.282	1		96.8541
			1	96.8541
			1	96.8541
08/05/2025	20:03:43.626	3		96.7095
			3	96.7095
			3	96.7095
08/05/2025	20:03:09.920	2		96.8679
			2	96.8679
			2	96.8679
08/05/2025	20:03:06.296	6		96.8667
			6	96.8667
			6	96.8667
08/05/2025	20:02:33.763	3		96.897
			3	96.897
			3	96.897
08/05/2025	20:02:27.872	4		96.7741
			4	96.7741
			4	96.7741
08/05/2025	20:02:18.108	11		96.9329
			11	96.9329
			11	96.9329
08/05/2025	20:02:06.228	5		96.9317
			5	96.9317
			5	96.9317
08/05/2025	20:02:00.391	2		96.9275
			2	96.9275
			2	96.9275
08/05/2025	20:01:43.381	11		96.9085
			11	96.9085
			11	96.9085
08/05/2025	20:01:25.372	1		96.9309
			1	96.9309
			1	96.9309
08/05/2025	20:00:49.571	1		96.8757
			1	96.8757
			1	96.8757
08/05/2025	19:59:42.859	20		96.8878
			20	96.8878
			20	96.8878
08/05/2025	19:59:29.083	3		96.7476
			3	96.7476
			3	96.7476
08/05/2025	19:59:20.836	21		96.8992
			21	96.8992
			21	96.8992
08/05/2025	19:59:11.080	2		96.9068
			2	96.9068
			2	96.9068
08/05/2025	19:59:07.958	3		96.7518
			3	96.7518
			3	96.7518
08/05/2025	19:59:05.241	1		96.7552
			1	96.7552
			1	96.7552
08/05/2025	19:58:27.408	1		96.9291
			1	96.9291
			1	96.9291
08/05/2025	19:58:25.692	1		96.9206
			1	96.9206
			1	96.9206
08/05/2025	19:58:22.771	1		96.9355
			1	96.9355
			1	96.9355
08/05/2025	19:58:09.189	6		96.7649
			6	96.7649
			6	96.7649
08/05/2025	19:57:58.524	4		96.9203
			4	96.9203
			4	96.9203
08/05/2025	19:57:38.586	1		96.969
			1	96.969
			1	96.969
08/05/2025	19:57:28.125	2		96.9741
			2	96.9741
			2	96.9741
08/05/2025	19:57:07.898	11		96.8243
			11	96.8243
			11	96.8243
08/05/2025	19:56:29.464	11		96.9981
			11	96.9981
			11	96.9981
08/05/2025	19:56:29.056	3		96.8429
			3	96.8429
			3	96.8429
08/05/2025	19:56:00.882	21		97.023
			10	97.023
			21	97.023
			11	97.023
08/05/2025	19:56:00.682	1		97.023
			1	97.023
			1	97.023
08/05/2025	19:55:59.989	2		97.026
			2	97.026
			2	97.026
08/05/2025	19:55:02.790	2		97.1009
			2	97.1009
			2	97.1009
08/05/2025	19:54:42.679	2		97.103
			2	97.103
			2	97.103
08/05/2025	19:54:28.985	4		96.9511
			4	96.9511
			4	96.9511
08/05/2025	19:54:20.836	2		97.1015
			2	97.1015
			2	97.1015
08/05/2025	19:54:16.707	3		97.1057
			3	97.1057
			3	97.1057
08/05/2025	19:54:06.038	1		97.1252
			1	97.1252
			1	97.1252
08/05/2025	19:53:24.079	1		97.1608
			1	97.1608
			1	97.1608
08/05/2025	19:52:59.529	11		97.1558
			11	97.1558
			11	97.1558
08/05/2025	19:52:58.120	16		97.1503
			16	97.1503
			16	97.1503
08/05/2025	19:52:30.639	3		96.9826
			3	96.9826
			3	96.9826
08/05/2025	19:52:22.792	10		97.1325
			10	97.1325
			10	97.1325
08/05/2025	19:52:09.516	30		97.1312
			30	97.1312
			30	97.1312
08/05/2025	19:50:57.159	1		96.9627
			1	96.9627
			1	96.9627
08/05/2025	19:50:32.804	2		97.067
			2	97.067
			2	97.067
08/05/2025	19:49:48.444	1		97.116
			1	97.116
			1	97.116
08/05/2025	19:49:35.472	6		97.1223
			6	97.1223
			6	97.1223
08/05/2025	19:49:27.120	4		97.133
			4	97.133
			4	97.133
08/05/2025	19:49:13.236	3		96.9743
			3	96.9743
			3	96.9743
08/05/2025	19:49:00.852	1		97.1208
			1	97.1208
			1	97.1208
08/05/2025	19:48:23.951	3		97.1222
			3	97.1222
			3	97.1222
08/05/2025	19:47:59.605	1		97.1329
			1	97.1329
			1	97.1329
08/05/2025	19:47:54.979	3		96.9758
			3	96.9758
			3	96.9758
08/05/2025	19:47:53.466	4		97.1312
			4	97.1312
			4	97.1312
08/05/2025	19:47:50.347	1		97.1236
			1	97.1236
			1	97.1236
08/05/2025	19:47:30.425	42		97.1206
			42	97.1206
			42	97.1206
08/05/2025	19:47:22.671	1		97.1291
			1	97.1291
			1	97.1291
08/05/2025	19:47:07.470	2		97.1013
			2	97.1013
			2	97.1013
08/05/2025	19:46:49.561	2		97.1292
			2	97.1292
			2	97.1292
08/05/2025	19:46:37.078	3		96.9644
			3	96.9644
			3	96.9644
08/05/2025	19:46:23.593	2		97.1257
			2	97.1257
			2	97.1257
08/05/2025	19:45:59.939	7		97.012
			7	97.012
			7	97.012
08/05/2025	19:45:54.812	6		97.1607
			6	97.1607
			6	97.1607
08/05/2025	19:45:50.280	2		97.1607
			2	97.1607
			2	97.1607
08/05/2025	19:45:48.669	1		97.1653
			1	97.1653
			1	97.1653
08/05/2025	19:45:43.434	2		97.0015
			2	97.0015
			2	97.0015
08/05/2025	19:45:33.266	2		97.1645
			2	97.1645
			2	97.1645
08/05/2025	19:44:48.490	4		97.1741
			4	97.1741
			4	97.1741
08/05/2025	19:44:02.691	3		97.0323
			3	97.0323
			3	97.0323
08/05/2025	19:43:56.150	1		97.1902
			1	97.1902
			1	97.1902
08/05/2025	19:43:42.472	1		97.1808
			1	97.1808
			1	97.1808
08/05/2025	19:43:29.888	1		97.1842
			1	97.1842
			1	97.1842
08/05/2025	19:43:22.443	1		97.1783
			1	97.1783
			1	97.1783
08/05/2025	19:43:14.696	16		97.1745
			16	97.1745
			16	97.1745
08/05/2025	19:42:42.491	1		97.142
			1	97.142
			1	97.142
08/05/2025	19:42:12.803	1		96.9689
			1	96.9689
			1	96.9689
08/05/2025	19:41:26.017	3		97.0026
			3	97.0026
			3	97.0026
08/05/2025	19:41:15.354	5		96.9929
			5	96.9929
			5	96.9929
08/05/2025	19:41:00.861	6		97.144
			6	97.144
			6	97.144
08/05/2025	19:40:52.704	2		97.1338
			2	97.1338
			2	97.1338
08/05/2025	19:40:52.403	2		96.9814
			2	96.9814
			2	96.9814
08/05/2025	19:40:04.713	2		97.16
			2	97.16
			2	97.16
08/05/2025	19:40:04.512	1		97.16
			1	97.16
			1	97.16
08/05/2025	19:39:55.957	1		97.1689
			1	97.1689
			1	97.1689
08/05/2025	19:39:48.716	1		97.1748
			1	97.1748
			1	97.1748
08/05/2025	19:39:39.352	10		96.9954
			10	96.9954
			10	96.9954
08/05/2025	19:39:07.047	100		97.193
			100	97.193
			100	97.193
08/05/2025	19:38:51.252	3		97.0415
			3	97.0415
			3	97.0415
08/05/2025	19:38:25.488	3		97.1893
			3	97.1893
			3	97.1893
08/05/2025	19:38:00.131	2		97.1555
			2	97.1555
			2	97.1555
08/05/2025	19:37:54.293	132		97.0196
			132	97.0196
			132	97.0196
08/05/2025	19:37:38.391	4		97.1915
			4	97.1915
			4	97.1915
08/05/2025	19:37:29.036	1		97.1624
			1	97.1624
			1	97.1624
08/05/2025	19:37:23.902	2		97.1598
			2	97.1598
			2	97.1598
08/05/2025	19:36:27.953	1		97.1205
			1	97.1205
			1	97.1205
08/05/2025	19:36:17.480	6		96.99
			6	96.99
			6	96.99
08/05/2025	19:35:57.257	12		96.9621
			12	96.9621
			12	96.9621
08/05/2025	19:35:53.535	2		97.1166
			2	97.1166
			2	97.1166
08/05/2025	19:35:49.411	6		97.1331
			6	97.1331
			6	97.1331
08/05/2025	19:35:46.593	3		97.1348
			3	97.1348
			3	97.1348
08/05/2025	19:35:37.735	1		97.1509
			1	97.1509
			1	97.1509
08/05/2025	19:35:34.862	10		96.9942
			10	96.9942
			10	96.9942
08/05/2025	19:35:19.419	6		97.139
			6	97.139
			6	97.139
08/05/2025	19:35:12.474	2		97.142
			2	97.142
			2	97.142
08/05/2025	19:34:20.338	3		97.0203
			3	97.0203
			3	97.0203
08/05/2025	19:34:20.240	4		97.1757
			4	97.1757
			4	97.1757
08/05/2025	19:34:16.516	6		97.1799
			6	97.1799
			6	97.1799
08/05/2025	19:33:11.795	1		97.2381
			1	97.2381
			1	97.2381
08/05/2025	19:32:22.390	6		97.2554
			6	97.2554
			6	97.2554
08/05/2025	19:31:53.617	3		97.105
			3	97.105
			3	97.105
08/05/2025	19:31:53.014	2		97.2618
			2	97.2618
			2	97.2618
08/05/2025	19:30:46.804	3		97.2292
			3	97.2292
			3	97.2292
08/05/2025	19:30:33.756	2		97.2033
			2	97.2033
			2	97.2033
08/05/2025	19:30:25.365	4		97.0605
			4	97.0605
			4	97.0605
08/05/2025	19:30:01.207	2		97.244
			2	97.244
			2	97.244
08/05/2025	19:29:52.441	28		97.2301
			28	97.2301
			28	97.2301
08/05/2025	19:29:28.486	1		97.2369
			1	97.2369
			1	97.2369
08/05/2025	19:29:19.431	5		97.2457
			5	97.2457
			5	97.2457
08/05/2025	19:29:16.006	1		97.2469
			1	97.2469
			1	97.2469
08/05/2025	19:28:49.140	2		97.2587
			2	97.2587
			2	97.2587
08/05/2025	19:28:42.399	29		97.0752
			29	97.0752
			29	97.0752
08/05/2025	19:28:27.820	4		97.0867
			4	97.0867
			4	97.0867
08/05/2025	19:28:15.231	3		97.2326
			3	97.2326
			3	97.2326
08/05/2025	19:28:13.621	1		97.2313
			1	97.2313
			1	97.2313
08/05/2025	19:27:53.889	4		97.2207
			4	97.2207
			4	97.2207
08/05/2025	19:27:47.147	1		97.2346
			1	97.2346
			1	97.2346
08/05/2025	19:27:35.990	2		97.2216
			2	97.2216
			2	97.2216
08/05/2025	19:27:10.526	3		97.0874
			3	97.0874
			3	97.0874
08/05/2025	19:27:10.123	1		97.2404
			1	97.2404
			1	97.2404
08/05/2025	19:26:54.031	1		97.2374
			1	97.2374
			1	97.2374
08/05/2025	19:26:41.336	31		97.2242
			31	97.2242
			31	97.2242
08/05/2025	19:26:39.827	2		97.2234
			2	97.2234
			2	97.2234
08/05/2025	19:26:30.760	3		97.0738
			3	97.0738
			3	97.0738
08/05/2025	19:26:27.842	1		97.2286
			1	97.2286
			1	97.2286
08/05/2025	19:26:07.319	3		97.2167
			3	97.2167
			3	97.2167
08/05/2025	19:25:45.777	4		97.2295
			4	97.2295
			4	97.2295
08/05/2025	19:25:22.131	2		97.2217
			2	97.2217
			2	97.2217
08/05/2025	19:25:15.786	1		97.2243
			1	97.2243
			1	97.2243
08/05/2025	19:25:11.563	6		97.2294
			6	97.2294
			6	97.2294
08/05/2025	19:24:54.557	118		97.1062
			118	97.1062
			118	97.1062
08/05/2025	19:24:44.390	1		97.249
			1	97.249
			1	97.249
08/05/2025	19:24:32.513	3		97.0772
			3	97.0772
			3	97.0772
08/05/2025	19:24:22.049	5		97.0679
			5	97.0679
			5	97.0679
08/05/2025	19:24:14.203	2		97.2273
			2	97.2273
			2	97.2273
08/05/2025	19:24:07.564	2		97.2159
			2	97.2159
			2	97.2159
08/05/2025	19:24:04.946	1		97.2159
			1	97.2159
			1	97.2159
08/05/2025	19:23:12.902	2		97.0393
			2	97.0393
			2	97.0393
08/05/2025	19:22:32.751	60		97.1445
			60	97.1445
			60	97.1445
08/05/2025	19:22:23.487	3		97.1386
			3	97.1386
			3	97.1386
08/05/2025	19:21:54.094	21		97.1154
			21	97.1154
			21	97.1154
08/05/2025	19:21:27.210	2		97.1398
			2	97.1398
			2	97.1398
08/05/2025	19:21:18.859	3		96.9886
			3	96.9886
			3	96.9886
08/05/2025	19:20:57.516	9		96.9345
			9	96.9345
			9	96.9345
08/05/2025	19:20:56.211	12		96.9345
			12	96.9345
			12	96.9345
08/05/2025	19:20:35.378	1		97.1354
			1	97.1354
			1	97.1354
08/05/2025	19:19:23.612	11		96.9727
			11	96.9727
			11	96.9727
08/05/2025	19:18:38.131	3		96.9733
			3	96.9733
			3	96.9733
08/05/2025	19:18:05.633	3		97.1392
			3	97.1392
			3	97.1392
08/05/2025	19:17:53.953	11		97.1426
			11	97.1426
			11	97.1426
08/05/2025	19:17:19.834	2		97.1613
			2	97.1613
			2	97.1613
08/05/2025	19:16:20.839	4		97.1706
			4	97.1706
			4	97.1706
08/05/2025	19:16:20.741	2		97.0152
			2	97.0152
			2	97.0152
08/05/2025	19:15:18.136	134		97.1913
			134	97.1913
			134	97.1913

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: 96.6435 / Ask: 96.7983
Volume: 28 526
+1.93%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 21:49:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice