Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1975

1815

104.432

Date	Time	Volume	Order Volume	Price
11/08/2025	14:10:09.337	114		104.432
			114	104.432
			114	104.432
11/08/2025	14:09:45.727	1		104.454
			1	104.454
			1	104.454
11/08/2025	14:07:49.035	2		104.424
			2	104.424
			2	104.424
11/08/2025	14:07:30.420	1		104.408
			1	104.408
			1	104.408
11/08/2025	14:06:37.146	1		104.452
			1	104.452
			1	104.452
11/08/2025	14:06:18.322	10		104.454
			10	104.454
			10	104.454
11/08/2025	14:04:55.056	1		104.428
			1	104.428
			1	104.428
11/08/2025	14:04:51.541	20		104.428
			20	104.428
			20	104.428
11/08/2025	14:04:15.831	145		104.418
			145	104.418
			145	104.418
11/08/2025	14:04:09.574	1		104.418
			1	104.418
			1	104.418
11/08/2025	14:04:00.252	26		104.402
			26	104.402
			26	104.402
11/08/2025	14:03:33.550	3		104.406
			3	104.406
			3	104.406
11/08/2025	14:03:24.216	3		104.412
			3	104.412
			3	104.412
11/08/2025	14:02:43.534	2		104.428
			2	104.428
			2	104.428
11/08/2025	14:01:04.569	1		104.388
			1	104.388
			1	104.388
11/08/2025	14:00:47.357	1		104.378
			1	104.378
			1	104.378
11/08/2025	14:00:46.457	1		104.378
			1	104.378
			1	104.378
11/08/2025	14:00:07.209	1		104.364
			1	104.364
			1	104.364
11/08/2025	13:58:49.048	3		104.356
			3	104.356
			3	104.356
11/08/2025	13:58:43.813	1		104.378
			1	104.378
			1	104.378
11/08/2025	13:58:23.382	8		104.362
			8	104.362
			8	104.362
11/08/2025	13:57:40.023	3		104.388
			3	104.388
			3	104.388
11/08/2025	13:57:02.697	1		104.388
			1	104.388
			1	104.388
11/08/2025	13:56:44.100	1		104.384
			1	104.384
			1	104.384
11/08/2025	13:56:16.931	1		104.374
			1	104.374
			1	104.374
11/08/2025	13:56:10.993	1		104.356
			1	104.356
			1	104.356
11/08/2025	13:56:09.083	1		104.384
			1	104.384
			1	104.384
11/08/2025	13:53:49.658	1		104.392
			1	104.392
			1	104.392
11/08/2025	13:53:33.260	5		104.414
			5	104.414
			5	104.414
11/08/2025	13:53:14.053	1		104.408
			1	104.408
			1	104.408
11/08/2025	13:52:44.377	49		104.392
			49	104.392
			49	104.392
11/08/2025	13:52:28.981	20		104.392
			20	104.392
			20	104.392
11/08/2025	13:52:27.569	5		104.408
			5	104.408
			5	104.408
11/08/2025	13:51:48.236	3		104.386
			3	104.386
			3	104.386
11/08/2025	13:51:35.564	8		104.398
			8	104.398
			8	104.398
11/08/2025	13:50:14.279	2		104.404
			2	104.404
			2	104.404
11/08/2025	13:50:11.966	1		104.404
			1	104.404
			1	104.404
11/08/2025	13:50:11.460	1		104.382
			1	104.382
			1	104.382
11/08/2025	13:49:50.634	1		104.372
			1	104.372
			1	104.372
11/08/2025	13:48:02.390	1		104.408
			1	104.408
			1	104.408
11/08/2025	13:46:25.711	1		104.384
			1	104.384
			1	104.384
11/08/2025	13:46:24.812	15		104.362
			15	104.362
			15	104.362
11/08/2025	13:45:40.489	300		104.351
			300	104.351
			300	104.351
11/08/2025	13:45:21.102	1		104.354
			1	104.354
			1	104.354
11/08/2025	13:44:19.432	29		104.344
			29	104.344
			29	104.344
11/08/2025	13:44:04.346	3		104.354
			3	104.354
			3	104.354
11/08/2025	13:43:48.347	3		104.326
			3	104.326
			3	104.326
11/08/2025	13:43:30.447	1		104.344
			1	104.344
			1	104.344
11/08/2025	13:43:06.404	1		104.334
			1	104.334
			1	104.334
11/08/2025	13:43:01.979	2		104.322
			2	104.322
			2	104.322
11/08/2025	13:42:15.393	1		104.338
			1	104.338
			1	104.338
11/08/2025	13:42:14.693	1		104.338
			1	104.338
			1	104.338
11/08/2025	13:40:42.962	14		104.292
			14	104.292
			14	104.292
11/08/2025	13:39:34.517	1		104.318
			1	104.318
			1	104.318
11/08/2025	13:38:57.601	39		104.296
			39	104.296
			39	104.296
11/08/2025	13:38:18.174	3		104.296
			3	104.296
			3	104.296
11/08/2025	13:38:15.459	5		104.318
			5	104.318
			5	104.318
11/08/2025	13:37:55.343	1		104.298
			1	104.298
			1	104.298
11/08/2025	13:37:36.020	8		104.308
			8	104.308
			8	104.308
11/08/2025	13:37:17.300	2		104.314
			2	104.314
			2	104.314
11/08/2025	13:36:15.833	21		104.298
			21	104.298
			21	104.298
11/08/2025	13:34:08.162	1		104.258
			1	104.258
			1	104.258
11/08/2025	13:33:16.648	6		104.264
			6	104.264
			6	104.264
11/08/2025	13:32:49.283	3		104.236
			3	104.236
			3	104.236
11/08/2025	13:32:28.764	2		104.254
			2	104.254
			2	104.254
11/08/2025	13:32:15.888	2		104.236
			2	104.236
			2	104.236
11/08/2025	13:31:16.109	1		104.254
			1	104.254
			1	104.254
11/08/2025	13:31:11.883	2		104.254
			2	104.254
			2	104.254
11/08/2025	13:30:09.692	2		104.254
			2	104.254
			2	104.254
11/08/2025	13:29:57.984	50		104.248
			50	104.248
			50	104.248
11/08/2025	13:29:49.558	1		104.232
			1	104.232
			1	104.232
11/08/2025	13:29:15.030	1		104.248
			1	104.248
			1	104.248
11/08/2025	13:28:18.084	3		104.236
			3	104.236
			3	104.236
11/08/2025	13:28:08.931	1		104.274
			1	104.274
			1	104.274
11/08/2025	13:27:33.409	3		104.284
			3	104.284
			3	104.284
11/08/2025	13:26:43.893	1		104.258
			1	104.258
			1	104.258
11/08/2025	13:25:38.086	1		104.274
			1	104.274
			1	104.274
11/08/2025	13:25:02.047	1		104.244
			1	104.244
			1	104.244
11/08/2025	13:24:51.181	1		104.244
			1	104.244
			1	104.244
11/08/2025	13:23:07.550	18		104.196
			18	104.196
			18	104.196
11/08/2025	13:22:20.333	3		104.196
			3	104.196
			3	104.196
11/08/2025	13:21:55.973	9		104.224
			9	104.224
			9	104.224
11/08/2025	13:20:44.938	2		104.258
			2	104.258
			2	104.258
11/08/2025	13:20:43.931	24		104.258
			24	104.258
			24	104.258
11/08/2025	13:20:21.561	1		104.238
			1	104.238
			1	104.238
11/08/2025	13:19:45.125	2		104.224
			2	104.224
			2	104.224
11/08/2025	13:18:39.618	2		104.224
			2	104.224
			2	104.224
11/08/2025	13:18:25.842	4		104.202
			4	104.202
			4	104.202
11/08/2025	13:17:58.860	4		104.234
			4	104.234
			4	104.234
11/08/2025	13:17:12.672	1		104.224
			1	104.224
			1	104.224
11/08/2025	13:14:19.020	3		104.208
			3	104.208
			3	104.208
11/08/2025	13:13:50.729	1		104.228
			1	104.228
			1	104.228
11/08/2025	13:13:16.092	1		104.228
			1	104.228
			1	104.228
11/08/2025	13:11:41.905	1		104.204
			1	104.204
			1	104.204
11/08/2025	13:10:42.651	10		104.242
			10	104.242
			10	104.242
11/08/2025	13:10:35.017	10		104.24
			10	104.24
			10	104.24
11/08/2025	13:09:56.381	1		104.238
			1	104.238
			1	104.238
11/08/2025	13:08:42.931	2		104.228
			2	104.228
			2	104.228
11/08/2025	13:06:32.298	1		104.224
			1	104.224
			1	104.224
11/08/2025	13:06:13.686	1		104.218
			1	104.218
			1	104.218
11/08/2025	13:05:49.329	2		104.224
			2	104.224
			2	104.224
11/08/2025	13:05:21.860	1		104.216
			1	104.216
			1	104.216
11/08/2025	13:03:34.699	1		104.198
			1	104.198
			1	104.198
11/08/2025	13:03:17.514	8		104.198
			8	104.198
			8	104.198
11/08/2025	13:02:29.765	6		104.204
			6	104.204
			6	104.204
11/08/2025	13:02:04.330	22		104.186
			22	104.186
			22	104.186
11/08/2025	13:02:02.721	5		104.208
			5	104.208
			5	104.208
11/08/2025	13:00:47.649	9		104.204
			9	104.204
			9	104.204
11/08/2025	12:58:13.524	20		104.168
			20	104.168
			20	104.168
11/08/2025	12:58:05.874	2		104.168
			2	104.168
			2	104.168
11/08/2025	12:55:58.008	318		104.132
			318	104.132
			318	104.132
11/08/2025	12:55:41.610	1		104.148
			1	104.148
			1	104.148
11/08/2025	12:55:25.823	7		104.124
			7	104.124
			7	104.124
11/08/2025	12:54:49.778	3		104.112
			3	104.112
			3	104.112
11/08/2025	12:54:42.831	1		104.134
			1	104.134
			1	104.134
11/08/2025	12:54:34.279	6		104.116
			6	104.116
			6	104.116
11/08/2025	12:54:13.092	1		104.124
			1	104.124
			1	104.124
11/08/2025	12:52:44.387	1		104.124
			1	104.124
			1	104.124
11/08/2025	12:52:09.370	1		104.114
			1	104.114
			1	104.114
11/08/2025	12:52:08.164	1		104.114
			1	104.114
			1	104.114
11/08/2025	12:51:14.028	1		104.124
			1	104.124
			1	104.124
11/08/2025	12:51:05.620	75		104.10
			75	104.10
			75	104.10
11/08/2025	12:50:40.016	2		104.092
			2	104.092
			2	104.092
11/08/2025	12:50:27.828	5		104.096
			5	104.096
			5	104.096
11/08/2025	12:49:19.330	3		104.096
			3	104.096
			3	104.096
11/08/2025	12:48:49.745	29		104.124
			29	104.124
			29	104.124
11/08/2025	12:48:20.767	5		104.138
			5	104.138
			5	104.138
11/08/2025	12:48:14.429	2		104.144
			2	104.144
			2	104.144
11/08/2025	12:46:50.624	1		104.168
			1	104.168
			1	104.168
11/08/2025	12:46:41.270	2		104.174
			2	104.174
			2	104.174
11/08/2025	12:46:11.392	2		104.168
			2	104.168
			2	104.168
11/08/2025	12:44:19.401	3		104.176
			3	104.176
			3	104.176
11/08/2025	12:43:50.758	3		104.194
			3	104.194
			3	104.194
11/08/2025	12:43:45.597	2		104.194
			2	104.194
			2	104.194
11/08/2025	12:43:19.133	1		104.184
			1	104.184
			1	104.184
11/08/2025	12:43:09.047	2		104.178
			2	104.178
			2	104.178
11/08/2025	12:42:36.879	1		104.178
			1	104.178
			1	104.178
11/08/2025	12:41:58.671	2		104.174
			2	104.174
			2	104.174
11/08/2025	12:41:02.634	5		104.168
			5	104.168
			5	104.168
11/08/2025	12:40:48.456	1		104.168
			1	104.168
			1	104.168
11/08/2025	12:39:34.411	1		104.178
			1	104.178
			1	104.178
11/08/2025	12:39:13.889	1		104.188
			1	104.188
			1	104.188
11/08/2025	12:38:22.994	5		104.194
			5	104.194
			5	104.194
11/08/2025	12:38:21.066	1		104.172
			1	104.172
			1	104.172
11/08/2025	12:38:14.231	1		104.194
			1	104.194
			1	104.194
11/08/2025	12:38:00.856	2		104.176
			2	104.176
			2	104.176
11/08/2025	12:37:43.161	1		104.184
			1	104.184
			1	104.184
11/08/2025	12:37:08.052	1		104.172
			1	104.172
			1	104.172
11/08/2025	12:36:09.811	2		104.194
			2	104.194
			2	104.194
11/08/2025	12:35:48.403	3		104.176
			3	104.176
			3	104.176
11/08/2025	12:35:40.059	1		104.198
			1	104.198
			1	104.198
11/08/2025	12:35:29.198	1		104.194
			1	104.194
			1	104.194
11/08/2025	12:33:10.281	1		104.208
			1	104.208
			1	104.208
11/08/2025	12:32:00.709	48		104.182
			48	104.182
			48	104.182
11/08/2025	12:31:36.131	4		104.204
			4	104.204
			4	104.204
11/08/2025	12:31:23.763	10		104.182
			10	104.182
			10	104.182
11/08/2025	12:31:12.186	1		104.188
			1	104.188
			1	104.188
11/08/2025	12:30:48.431	3		104.178
			3	104.178
			3	104.178
11/08/2025	12:30:15.545	1		104.204
			1	104.204
			1	104.204
11/08/2025	12:28:41.879	1		104.194
			1	104.194
			1	104.194
11/08/2025	12:27:10.720	13		104.162
			13	104.162
			13	104.162
11/08/2025	12:27:09.411	1		104.184
			1	104.184
			1	104.184
11/08/2025	12:26:59.957	1		104.178
			1	104.178
			1	104.178
11/08/2025	12:26:12.371	1		104.178
			1	104.178
			1	104.178
11/08/2025	12:23:49.646	4		104.142
			4	104.142
			4	104.142
11/08/2025	12:23:27.617	1		104.154
			1	104.154
			1	104.154
11/08/2025	12:23:16.550	3		104.164
			3	104.164
			3	104.164
11/08/2025	12:22:30.589	103		104.146
			103	104.146
			103	104.146
11/08/2025	12:22:22.043	1		104.174
			1	104.174
			1	104.174
11/08/2025	12:22:09.265	1		104.174
			1	104.174
			1	104.174
11/08/2025	12:20:16.574	10		104.142
			10	104.142
			10	104.142
11/08/2025	12:19:28.005	1		104.154
			1	104.154
			1	104.154
11/08/2025	12:19:21.841	1		104.132
			1	104.132
			1	104.132
11/08/2025	12:19:21.341	5		104.132
			5	104.132
			5	104.132
11/08/2025	12:19:18.691	175		104.132
			175	104.132
			175	104.132
11/08/2025	12:18:57.693	32		104.144
			32	104.144
			32	104.144
11/08/2025	12:17:16.069	41		104.148
			41	104.148
			41	104.148
11/08/2025	12:16:58.406	58		104.148
			58	104.148
			58	104.148
11/08/2025	12:16:22.505	1		104.164
			1	104.164
			1	104.164
11/08/2025	12:15:52.497	1		104.146
			1	104.146
			1	104.146
11/08/2025	12:15:48.873	1		104.168
			1	104.168
			1	104.168
11/08/2025	12:14:35.749	1		104.158
			1	104.158
			1	104.158
11/08/2025	12:13:08.828	1		104.148
			1	104.148
			1	104.148
11/08/2025	12:12:29.266	10		104.132
			10	104.132
			10	104.132
11/08/2025	12:12:28.007	4		104.148
			4	104.148
			4	104.148
11/08/2025	12:11:47.131	1		104.122
			1	104.122
			1	104.122
11/08/2025	12:11:36.461	2		104.148
			2	104.148
			2	104.148
11/08/2025	12:10:07.380	1		104.136
			1	104.136
			1	104.136
11/08/2025	12:10:01.947	4		104.136
			4	104.136
			4	104.136
11/08/2025	12:09:52.290	1		104.154
			1	104.154
			1	104.154
11/08/2025	12:09:34.983	3		104.154
			3	104.154
			3	104.154
11/08/2025	12:09:34.883	7		104.154
			7	104.154
			7	104.154
11/08/2025	12:09:18.177	3		104.136
			3	104.136
			3	104.136
11/08/2025	12:09:14.356	1		104.158
			1	104.158
			1	104.158
11/08/2025	12:09:12.141	1		104.154
			1	104.154
			1	104.154
11/08/2025	12:08:59.564	5		104.158
			5	104.158
			5	104.158
11/08/2025	12:08:39.853	1		104.168
			1	104.168
			1	104.168
11/08/2025	12:08:25.566	3		104.174
			3	104.174
			3	104.174
11/08/2025	12:08:25.363	4		104.174
			4	104.174
			4	104.174
11/08/2025	12:08:16.409	10		104.136
			10	104.136
			10	104.136
11/08/2025	12:06:59.991	1		104.158
			1	104.158
			1	104.158
11/08/2025	12:06:43.356	1		104.154
			1	104.154
			1	104.154
11/08/2025	12:05:56.534	82		104.164
			82	104.164
			82	104.164
11/08/2025	12:05:56.471	1		104.142
			1	104.142
			1	104.142
11/08/2025	12:05:09.113	50		104.152
			50	104.152
			50	104.152
11/08/2025	12:04:36.380	1		104.174
			1	104.174
			1	104.174
11/08/2025	12:03:18.590	3		104.136
			3	104.136
			3	104.136
11/08/2025	12:03:11.846	1		104.164
			1	104.164
			1	104.164
11/08/2025	12:02:36.930	1		104.168
			1	104.168
			1	104.168
11/08/2025	12:01:56.382	6		104.174
			6	104.174
			6	104.174
11/08/2025	12:01:55.075	1		104.174
			1	104.174
			1	104.174
11/08/2025	12:01:35.144	1		104.174
			1	104.174
			1	104.174
11/08/2025	12:01:10.976	2 395		104.122
			2 395	104.122
			2 395	104.122
11/08/2025	12:01:01.906	3 005		104.152
			3 000	104.152
			3 005	104.152
			5	104.152
11/08/2025	12:00:31.338	3 000		104.152
			3 000	104.152
			3 000	104.152
11/08/2025	11:59:20.455	25		104.168
			25	104.168
			25	104.168
11/08/2025	11:58:00.826	1		104.162
			1	104.162
			1	104.162
11/08/2025	11:57:56.398	11		104.162
			11	104.162
			11	104.162
11/08/2025	11:57:07.590	1		104.174
			1	104.174
			1	104.174
11/08/2025	11:56:34.193	1		104.188
			1	104.188
			1	104.188
11/08/2025	11:55:46.716	1		104.184
			1	104.184
			1	104.184
11/08/2025	11:55:19.445	1		104.188
			1	104.188
			1	104.188
11/08/2025	11:55:00.435	5		104.178
			5	104.178
			5	104.178
11/08/2025	11:54:48.356	3		104.172
			3	104.172
			3	104.172
11/08/2025	11:54:44.837	1		104.188
			1	104.188
			1	104.188
11/08/2025	11:53:50.603	1		104.184
			1	104.184
			1	104.184
11/08/2025	11:53:29.369	5		104.184
			5	104.184
			5	104.184
11/08/2025	11:53:09.661	12		104.178
			12	104.178
			12	104.178
11/08/2025	11:52:49.734	2		104.162
			2	104.162
			2	104.162
11/08/2025	11:52:34.443	1		104.178
			1	104.178
			1	104.178
11/08/2025	11:52:07.184	1		104.156
			1	104.156
			1	104.156
11/08/2025	11:51:48.463	2		104.156
			2	104.156
			2	104.156
11/08/2025	11:51:31.371	180		104.164
			180	104.164
			180	104.164
11/08/2025	11:51:16.465	3		104.164
			3	104.164
			3	104.164
11/08/2025	11:51:11.735	1		104.168
			1	104.168
			1	104.168
11/08/2025	11:50:19.516	1		104.168
			1	104.168
			1	104.168
11/08/2025	11:49:22.978	1		104.132
			1	104.132
			1	104.132
11/08/2025	11:47:32.636	1		104.174
			1	104.174
			1	104.174
11/08/2025	11:46:21.606	2		104.178
			2	104.178
			2	104.178
11/08/2025	11:45:22.956	1		104.152
			1	104.152
			1	104.152
11/08/2025	11:45:15.009	1		104.152
			1	104.152
			1	104.152
11/08/2025	11:44:52.171	1		104.174
			1	104.174
			1	104.174
11/08/2025	11:44:23.166	97		104.178
			97	104.178
			97	104.178
11/08/2025	11:43:51.362	180		104.184
			157	104.184
			180	104.184
			23	104.184
11/08/2025	11:43:26.453	5		104.17
			5	104.17
			5	104.17
11/08/2025	11:42:00.142	1		104.178
			1	104.178
			1	104.178
11/08/2025	11:41:48.175	3		104.166
			3	104.166
			3	104.166
11/08/2025	11:41:39.720	1		104.184
			1	104.184
			1	104.184
11/08/2025	11:41:34.294	1		104.188
			1	104.188
			1	104.188
11/08/2025	11:41:02.878	234		104.184
			234	104.184
			234	104.184
11/08/2025	11:40:58.677	3		104.184
			3	104.184
			3	104.184
11/08/2025	11:40:03.937	1		104.198
			1	104.198
			1	104.198
11/08/2025	11:38:58.639	14		104.172
			14	104.172
			14	104.172
11/08/2025	11:38:55.930	1		104.198
			1	104.198
			1	104.198
11/08/2025	11:37:48.619	3		104.166
			3	104.166
			3	104.166
11/08/2025	11:37:47.112	1		104.188
			1	104.188
			1	104.188
11/08/2025	11:37:21.511	50		104.166
			50	104.166
			50	104.166
11/08/2025	11:37:18.436	3		104.162
			3	104.162
			3	104.162
11/08/2025	11:37:16.616	2		104.184
			2	104.184
			2	104.184
11/08/2025	11:37:02.626	1		104.184
			1	104.184
			1	104.184
11/08/2025	11:35:31.640	1		104.164
			1	104.164
			1	104.164
11/08/2025	11:34:02.980	1		104.158
			1	104.158
			1	104.158
11/08/2025	11:34:01.577	6		104.142
			6	104.142
			6	104.142
11/08/2025	11:34:00.567	12		104.158
			12	104.158
			12	104.158
11/08/2025	11:33:27.671	3		104.136
			3	104.136
			3	104.136
11/08/2025	11:32:58.482	3		104.148
			3	104.148
			3	104.148
11/08/2025	11:32:37.255	6		104.136
			6	104.136
			6	104.136
11/08/2025	11:31:36.249	3		104.158
			3	104.158
			3	104.158
11/08/2025	11:30:06.285	50		104.158
			50	104.158
			50	104.158
11/08/2025	11:29:20.531	1		104.158
			1	104.158
			1	104.158
11/08/2025	11:28:16.856	1		104.158
			1	104.158
			1	104.158
11/08/2025	11:27:56.134	3		104.136
			3	104.136
			3	104.136
11/08/2025	11:27:30.776	2		104.148
			2	104.148
			2	104.148
11/08/2025	11:27:09.656	4		104.132
			4	104.132
			4	104.132
11/08/2025	11:26:21.339	1		104.128
			1	104.128
			1	104.128
11/08/2025	11:25:54.668	2		104.118
			2	104.118
			2	104.118
11/08/2025	11:23:10.931	5		104.088
			5	104.088
			5	104.088
11/08/2025	11:22:35.204	1		104.084
			1	104.084
			1	104.084
11/08/2025	11:22:32.694	3		104.072
			3	104.072
			3	104.072
11/08/2025	11:22:20.414	1		104.088
			1	104.088
			1	104.088
11/08/2025	11:21:16.487	2		104.088
			2	104.088
			2	104.088
11/08/2025	11:20:08.836	2		104.098
			2	104.098
			2	104.098
11/08/2025	11:18:49.725	1		104.098
			1	104.098
			1	104.098
11/08/2025	11:17:48.429	3		104.088
			3	104.088
			3	104.088
11/08/2025	11:17:17.829	1		104.114
			1	104.114
			1	104.114
11/08/2025	11:17:07.555	1		104.108
			1	104.108
			1	104.108
11/08/2025	11:16:59.399	10		104.114
			10	104.114
			10	104.114
11/08/2025	11:16:56.680	1		104.118
			1	104.118
			1	104.118
11/08/2025	11:16:48.432	3		104.096
			3	104.096
			3	104.096
11/08/2025	11:16:41.696	1		104.118
			1	104.118
			1	104.118
11/08/2025	11:16:21.364	5		104.124
			5	104.124
			5	104.124
11/08/2025	11:16:05.069	1		104.124
			1	104.124
			1	104.124
11/08/2025	11:15:23.589	3		104.062
			3	104.062
			3	104.062
11/08/2025	11:14:51.378	4		104.058
			4	104.058
			4	104.058
11/08/2025	11:14:35.304	24		104.036
			24	104.036
			24	104.036
11/08/2025	11:13:00.345	1		104.058
			1	104.058
			1	104.058
11/08/2025	11:12:34.886	1		104.048
			1	104.048
			1	104.048
11/08/2025	11:12:32.876	10		104.026
			10	104.026
			10	104.026
11/08/2025	11:11:34.212	1		104.028
			1	104.028
			1	104.028
11/08/2025	11:10:49.409	2		104.006
			2	104.006
			2	104.006
11/08/2025	11:09:33.131	5		103.988
			5	103.988
			5	103.988
11/08/2025	11:09:25.582	3		103.966
			3	103.966
			3	103.966
11/08/2025	11:09:12.800	2		103.988
			2	103.988
			2	103.988
11/08/2025	11:07:40.396	1		103.966
			1	103.966
			1	103.966
11/08/2025	11:07:37.071	1		103.984
			1	103.984
			1	103.984
11/08/2025	11:06:05.535	1		103.978
			1	103.978
			1	103.978
11/08/2025	11:05:47.799	8		103.966
			8	103.966
			8	103.966
11/08/2025	11:04:37.334	33		103.946
			33	103.946
			33	103.946
11/08/2025	11:03:38.820	1		103.954
			1	103.954
			1	103.954
11/08/2025	11:02:58.955	8		103.932
			8	103.932
			8	103.932
11/08/2025	11:02:30.193	25		103.94
			25	103.94
			25	103.94
11/08/2025	11:02:28.842	2		103.944
			2	103.944
			2	103.944
11/08/2025	11:01:21.277	5		103.954
			5	103.954
			5	103.954
11/08/2025	11:01:06.868	20		103.964
			20	103.964
			20	103.964
11/08/2025	11:00:45.219	1		103.968
			1	103.968
			1	103.968
11/08/2025	11:00:43.522	15		103.968
			15	103.968
			15	103.968
11/08/2025	11:00:28.597	38		103.968
			38	103.968
			38	103.968
11/08/2025	10:59:26.064	1		103.968
			1	103.968
			1	103.968
11/08/2025	10:59:21.668	1		103.962
			1	103.962
			1	103.962
11/08/2025	10:59:14.316	1		103.984
			1	103.984
			1	103.984
11/08/2025	10:59:11.826	24		103.984
			24	103.984
			24	103.984
11/08/2025	10:59:11.155	2		103.984
			2	103.984
			2	103.984
11/08/2025	10:58:40.421	3		103.956
			3	103.956
			3	103.956
11/08/2025	10:57:21.894	20		103.954
			20	103.954
			20	103.954
11/08/2025	10:56:54.162	3		103.948
			3	103.948
			3	103.948
11/08/2025	10:55:45.086	18		103.936
			18	103.936
			18	103.936
11/08/2025	10:55:23.614	1		103.932
			1	103.932
			1	103.932
11/08/2025	10:54:27.749	11		103.938
			11	103.938
			11	103.938
11/08/2025	10:53:45.220	1		103.938
			1	103.938
			1	103.938
11/08/2025	10:53:31.111	60		103.938
			60	103.938
			60	103.938
11/08/2025	10:53:13.826	10		103.926
			3	103.926
			7	103.926
			10	103.926
11/08/2025	10:52:55.814	1		103.926
			1	103.926
			1	103.926
11/08/2025	10:52:12.254	1		103.964
			1	103.964
			1	103.964

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: 105.3951 / Ask: 105.4149
Volume: 21 553
+0.36%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 14:10:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice