Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1299

1209

99.816

Date	Time	Volume	Order Volume	Price
14/05/2025	15:34:34.848	1		99.816
			1	99.816
			1	99.816
14/05/2025	15:34:24.168	2		99.79
			2	99.79
			2	99.79
14/05/2025	15:33:00.718	2		99.682
			2	99.682
			2	99.682
14/05/2025	15:32:15.712	50		99.70
			50	99.70
			50	99.70
14/05/2025	15:31:56.515	4		99.638
			4	99.638
			4	99.638
14/05/2025	15:31:51.387	3		99.71
			3	99.71
			3	99.71
14/05/2025	15:31:20.287	2		99.706
			2	99.706
			2	99.706
14/05/2025	15:30:52.708	2		99.686
			2	99.686
			2	99.686
14/05/2025	15:30:06.010	1		99.646
			1	99.646
			1	99.646
14/05/2025	15:29:39.040	1		99.614
			1	99.614
			1	99.614
14/05/2025	15:29:30.589	1		99.63
			1	99.63
			1	99.63
14/05/2025	15:29:25.355	3		99.61
			3	99.61
			3	99.61
14/05/2025	15:29:15.694	1		99.618
			1	99.618
			1	99.618
14/05/2025	15:29:00.704	1		99.642
			1	99.642
			1	99.642
14/05/2025	15:28:16.009	33		99.586
			33	99.586
			33	99.586
14/05/2025	15:27:50.754	2		99.62
			2	99.62
			2	99.62
14/05/2025	15:27:33.146	1		99.618
			1	99.618
			1	99.618
14/05/2025	15:27:17.315	4		99.62
			4	99.62
			4	99.62
14/05/2025	15:26:54.088	1		99.618
			1	99.618
			1	99.618
14/05/2025	15:25:50.998	5		99.65
			5	99.65
			5	99.65
14/05/2025	15:25:43.938	1		99.65
			1	99.65
			1	99.65
14/05/2025	15:25:41.729	3		99.644
			3	99.644
			3	99.644
14/05/2025	15:25:02.198	1		99.644
			1	99.644
			1	99.644
14/05/2025	15:23:23.866	21		99.662
			21	99.662
			21	99.662
14/05/2025	15:21:55.024	1		99.684
			1	99.684
			1	99.684
14/05/2025	15:21:40.522	38		99.704
			38	99.704
			38	99.704
14/05/2025	15:20:44.043	1		99.686
			1	99.686
			1	99.686
14/05/2025	15:19:53.207	14		99.698
			14	99.698
			14	99.698
14/05/2025	15:19:31.184	2		99.73
			2	99.73
			2	99.73
14/05/2025	15:19:22.932	5		99.708
			5	99.708
			5	99.708
14/05/2025	15:18:54.565	4		99.704
			4	99.704
			4	99.704
14/05/2025	15:18:37.760	1		99.736
			1	99.736
			1	99.736
14/05/2025	15:18:34.541	1		99.736
			1	99.736
			1	99.736
14/05/2025	15:18:14.210	5		99.758
			5	99.758
			5	99.758
14/05/2025	15:16:42.906	6		99.766
			6	99.766
			6	99.766
14/05/2025	15:15:35.284	6		99.804
			6	99.804
			6	99.804
14/05/2025	15:14:56.829	151		99.74
			151	99.74
			151	99.74
14/05/2025	15:14:39.618	11		99.764
			11	99.764
			11	99.764
14/05/2025	15:13:42.662	6		99.764
			6	99.764
			6	99.764
14/05/2025	15:13:34.310	4		99.74
			4	99.74
			4	99.74
14/05/2025	15:13:06.328	2		99.76
			2	99.76
			2	99.76
14/05/2025	15:12:50.523	11		99.732
			11	99.732
			11	99.732
14/05/2025	15:10:44.179	3		99.678
			3	99.678
			3	99.678
14/05/2025	15:10:37.174	50		99.702
			50	99.702
			50	99.702
14/05/2025	15:09:10.874	4		99.636
			4	99.636
			4	99.636
14/05/2025	15:08:40.888	1		99.656
			1	99.656
			1	99.656
14/05/2025	15:08:26.006	5		99.65
			5	99.65
			5	99.65
14/05/2025	15:08:02.959	3		99.672
			3	99.672
			3	99.672
14/05/2025	15:07:49.080	8		99.646
			8	99.646
			8	99.646
14/05/2025	15:07:26.833	13		99.68
			13	99.68
			13	99.68
14/05/2025	15:07:25.424	1		99.656
			1	99.656
			1	99.656
14/05/2025	15:06:25.754	1		99.656
			1	99.656
			1	99.656
14/05/2025	15:06:02.305	1		99.664
			1	99.664
			1	99.664
14/05/2025	15:05:18.127	3		99.668
			3	99.668
			3	99.668
14/05/2025	15:05:09.166	1		99.68
			1	99.68
			1	99.68
14/05/2025	15:04:19.260	11		99.662
			11	99.662
			11	99.662
14/05/2025	15:03:37.188	9		99.642
			9	99.642
			9	99.642
14/05/2025	15:02:58.946	2		99.656
			2	99.656
			2	99.656
14/05/2025	15:02:50.395	3		99.642
			3	99.642
			3	99.642
14/05/2025	15:02:25.028	1		99.648
			1	99.648
			1	99.648
14/05/2025	15:00:28.699	1		99.64
			1	99.64
			1	99.64
14/05/2025	15:00:11.096	3		99.632
			3	99.632
			3	99.632
14/05/2025	14:59:46.955	2		99.59
			2	99.59
			2	99.59
14/05/2025	14:59:31.673	10		99.618
			10	99.618
			10	99.618
14/05/2025	14:59:06.618	13		99.634
			13	99.634
			13	99.634
14/05/2025	14:58:39.855	1		99.652
			1	99.652
			1	99.652
14/05/2025	14:58:04.027	1		99.628
			1	99.628
			1	99.628
14/05/2025	14:57:20.877	12		99.608
			12	99.608
			12	99.608
14/05/2025	14:57:11.018	110		99.604
			110	99.604
			110	99.604
14/05/2025	14:55:23.556	1		99.602
			1	99.602
			1	99.602
14/05/2025	14:54:56.203	1		99.604
			1	99.604
			1	99.604
14/05/2025	14:54:05.568	2		99.598
			2	99.598
			2	99.598
14/05/2025	14:53:21.795	2		99.60
			2	99.60
			2	99.60
14/05/2025	14:52:54.217	1		99.592
			1	99.592
			1	99.592
14/05/2025	14:50:53.677	45		99.56
			45	99.56
			45	99.56
14/05/2025	14:48:08.022	7		99.55
			7	99.55
			7	99.55
14/05/2025	14:48:05.124	1		99.548
			1	99.548
			1	99.548
14/05/2025	14:46:20.145	25		99.584
			25	99.584
			25	99.584
14/05/2025	14:46:08.197	5		99.588
			5	99.588
			5	99.588
14/05/2025	14:45:44.554	1		99.584
			1	99.584
			1	99.584
14/05/2025	14:45:07.021	1		99.58
			1	99.58
			1	99.58
14/05/2025	14:44:14.284	8		99.616
			8	99.616
			8	99.616
14/05/2025	14:42:41.598	3		99.628
			3	99.628
			3	99.628
14/05/2025	14:42:02.838	1		99.638
			1	99.638
			1	99.638
14/05/2025	14:41:58.716	3		99.65
			3	99.65
			3	99.65
14/05/2025	14:41:39.700	2		99.626
			2	99.626
			2	99.626
14/05/2025	14:41:24.501	1		99.636
			1	99.636
			1	99.636
14/05/2025	14:40:29.874	11		99.71
			11	99.71
			11	99.71
14/05/2025	14:40:29.207	25		99.686
			25	99.686
			25	99.686
14/05/2025	14:40:22.113	1		99.686
			1	99.686
			1	99.686
14/05/2025	14:39:53.229	1		99.718
			1	99.718
			1	99.718
14/05/2025	14:39:33.412	3		99.69
			3	99.69
			3	99.69
14/05/2025	14:39:24.769	1		99.714
			1	99.714
			1	99.714
14/05/2025	14:39:12.753	10		99.67
			10	99.67
			10	99.67
14/05/2025	14:38:51.060	11		99.656
			11	99.656
			11	99.656
14/05/2025	14:38:23.187	100		99.686
			100	99.686
			100	99.686
14/05/2025	14:36:40.018	1		99.72
			1	99.72
			1	99.72
14/05/2025	14:36:28.748	3		99.688
			3	99.688
			3	99.688
14/05/2025	14:36:14.757	3		99.70
			3	99.70
			3	99.70
14/05/2025	14:35:43.151	2		99.664
			2	99.664
			2	99.664
14/05/2025	14:35:39.984	55		99.67
			55	99.67
			55	99.67
14/05/2025	14:35:20.913	1		99.676
			1	99.676
			1	99.676
14/05/2025	14:34:31.086	2		99.71
			2	99.71
			2	99.71
14/05/2025	14:34:25.846	1		99.704
			1	99.704
			1	99.704
14/05/2025	14:33:17.917	1		99.696
			1	99.696
			1	99.696
14/05/2025	14:33:01.196	10		99.69
			10	99.69
			10	99.69
14/05/2025	14:32:48.320	4		99.662
			4	99.662
			4	99.662
14/05/2025	14:32:36.340	6		99.684
			6	99.684
			6	99.684
14/05/2025	14:32:13.683	1		99.722
			1	99.722
			1	99.722
14/05/2025	14:31:28.599	2		99.732
			2	99.732
			2	99.732
14/05/2025	14:31:12.299	3		99.72
			3	99.72
			3	99.72
14/05/2025	14:30:44.780	15		99.692
			15	99.692
			15	99.692
14/05/2025	14:30:17.160	3		99.678
			3	99.678
			3	99.678
14/05/2025	14:30:01.764	1		99.722
			1	99.722
			1	99.722
14/05/2025	14:29:10.544	1		99.722
			1	99.722
			1	99.722
14/05/2025	14:26:15.759	1		99.74
			1	99.74
			1	99.74
14/05/2025	14:25:04.907	1		99.738
			1	99.738
			1	99.738
14/05/2025	14:24:27.390	2		99.766
			2	99.766
			2	99.766
14/05/2025	14:24:16.526	4		99.75
			4	99.75
			4	99.75
14/05/2025	14:23:56.696	6		99.784
			6	99.784
			6	99.784
14/05/2025	14:23:38.795	1		99.758
			1	99.758
			1	99.758
14/05/2025	14:23:37.591	101		99.758
			101	99.758
			101	99.758
14/05/2025	14:23:24.721	2		99.758
			2	99.758
			2	99.758
14/05/2025	14:23:05.707	6		99.75
			6	99.75
			6	99.75
14/05/2025	14:22:20.306	2		99.776
			2	99.776
			2	99.776
14/05/2025	14:22:07.231	10		99.782
			10	99.782
			10	99.782
14/05/2025	14:21:28.807	4		99.76
			4	99.76
			4	99.76
14/05/2025	14:21:13.711	3		99.796
			3	99.796
			3	99.796
14/05/2025	14:20:48.439	12		99.77
			12	99.77
			12	99.77
14/05/2025	14:20:47.244	160		99.77
			160	99.77
			160	99.77
14/05/2025	14:20:46.226	1		99.77
			1	99.77
			1	99.77
14/05/2025	14:20:45.016	1		99.77
			1	99.77
			1	99.77
14/05/2025	14:20:44.114	1		99.764
			1	99.764
			1	99.764
14/05/2025	14:20:30.333	1		99.768
			1	99.768
			1	99.768
14/05/2025	14:20:07.279	1		99.762
			1	99.762
			1	99.762
14/05/2025	14:20:03.858	1		99.762
			1	99.762
			1	99.762
14/05/2025	14:18:59.863	1		99.784
			1	99.784
			1	99.784
14/05/2025	14:18:41.142	4		99.81
			4	99.81
			4	99.81
14/05/2025	14:18:15.274	1		99.822
			1	99.822
			1	99.822
14/05/2025	14:18:04.416	2		99.82
			2	99.82
			2	99.82
14/05/2025	14:16:50.457	1		99.768
			1	99.768
			1	99.768
14/05/2025	14:15:56.419	1		99.77
			1	99.77
			1	99.77
14/05/2025	14:15:03.197	2		99.784
			2	99.784
			2	99.784
14/05/2025	14:14:55.856	1		99.782
			1	99.782
			1	99.782
14/05/2025	14:14:35.134	111		99.792
			111	99.792
			111	99.792
14/05/2025	14:14:29.298	4		99.776
			4	99.776
			4	99.776
14/05/2025	14:14:02.441	1		99.78
			1	99.78
			1	99.78
14/05/2025	14:13:46.349	21		99.796
			21	99.796
			21	99.796
14/05/2025	14:12:27.156	2		99.782
			2	99.782
			2	99.782
14/05/2025	14:12:22.028	1		99.792
			1	99.792
			1	99.792
14/05/2025	14:11:58.559	10		99.792
			10	99.792
			10	99.792
14/05/2025	14:11:49.504	1		99.79
			1	99.79
			1	99.79
14/05/2025	14:11:06.737	1		99.78
			1	99.78
			1	99.78
14/05/2025	14:10:56.069	5		99.776
			5	99.776
			5	99.776
14/05/2025	14:10:38.460	1		99.778
			1	99.778
			1	99.778
14/05/2025	14:10:24.471	2		99.778
			2	99.778
			2	99.778
14/05/2025	14:10:17.730	1		99.768
			1	99.768
			1	99.768
14/05/2025	14:09:02.468	1		99.77
			1	99.77
			1	99.77
14/05/2025	14:08:54.788	8		99.752
			8	99.752
			8	99.752
14/05/2025	14:08:37.775	1		99.762
			1	99.762
			1	99.762
14/05/2025	14:08:30.410	100		99.75
			100	99.75
			100	99.75
14/05/2025	14:08:16.744	1		99.758
			1	99.758
			1	99.758
14/05/2025	14:07:06.196	11		99.72
			11	99.72
			11	99.72
14/05/2025	14:05:05.787	3		99.628
			3	99.628
			3	99.628
14/05/2025	14:04:44.253	1		99.648
			1	99.648
			1	99.648
14/05/2025	14:04:35.494	1		99.652
			1	99.652
			1	99.652
14/05/2025	14:03:37.382	7		99.64
			7	99.64
			7	99.64
14/05/2025	14:03:32.851	1		99.64
			1	99.64
			1	99.64
14/05/2025	14:02:52.066	3		99.656
			3	99.656
			3	99.656
14/05/2025	14:02:50.049	1		99.658
			1	99.658
			1	99.658
14/05/2025	14:02:38.176	2		99.688
			2	99.688
			2	99.688
14/05/2025	14:02:37.655	1		99.686
			1	99.686
			1	99.686
14/05/2025	14:02:09.954	1		99.68
			1	99.68
			1	99.68
14/05/2025	14:01:57.259	6		99.696
			6	99.696
			6	99.696
14/05/2025	14:01:42.551	2		99.706
			2	99.706
			2	99.706
14/05/2025	14:01:36.616	1		99.706
			1	99.706
			1	99.706
14/05/2025	14:00:45.428	5		99.718
			5	99.718
			5	99.718
14/05/2025	13:59:42.235	100		99.726
			100	99.726
			100	99.726
14/05/2025	13:58:02.599	3		99.686
			3	99.686
			3	99.686
14/05/2025	13:57:55.957	1		99.698
			1	99.698
			1	99.698
14/05/2025	13:57:45.251	50		99.698
			50	99.698
			50	99.698
14/05/2025	13:57:07.839	1		99.702
			1	99.702
			1	99.702
14/05/2025	13:56:32.314	1		99.70
			1	99.70
			1	99.70
14/05/2025	13:56:02.705	25		99.678
			25	99.678
			25	99.678
14/05/2025	13:55:08.583	1		99.668
			1	99.668
			1	99.668
14/05/2025	13:53:49.287	1		99.712
			1	99.712
			1	99.712
14/05/2025	13:52:33.641	7		99.682
			7	99.682
			7	99.682
14/05/2025	13:51:23.448	50		99.682
			50	99.682
			50	99.682
14/05/2025	13:50:12.998	2		99.666
			2	99.666
			2	99.666
14/05/2025	13:50:02.226	11		99.672
			11	99.672
			11	99.672
14/05/2025	13:48:41.399	100		99.654
			100	99.654
			100	99.654
14/05/2025	13:48:32.226	2		99.64
			2	99.64
			2	99.64
14/05/2025	13:48:22.192	1		99.64
			1	99.64
			1	99.64
14/05/2025	13:47:23.510	4		99.618
			4	99.618
			4	99.618
14/05/2025	13:46:47.172	2		99.63
			2	99.63
			2	99.63
14/05/2025	13:46:04.590	97		99.656
			97	99.656
			97	99.656
14/05/2025	13:44:59.576	6		99.66
			6	99.66
			6	99.66
14/05/2025	13:44:12.079	1		99.662
			1	99.662
			1	99.662
14/05/2025	13:42:57.713	1		99.742
			1	99.742
			1	99.742
14/05/2025	13:42:08.207	11		99.696
			11	99.696
			11	99.696
14/05/2025	13:41:47.247	5		99.708
			5	99.708
			5	99.708
14/05/2025	13:41:09.217	3		99.672
			3	99.672
			3	99.672
14/05/2025	13:40:03.207	3		99.756
			3	99.756
			3	99.756
14/05/2025	13:39:49.025	4		99.692
			4	99.692
			4	99.692
14/05/2025	13:39:44.384	30		99.73
			30	99.73
			30	99.73
14/05/2025	13:39:36.441	2		99.738
			2	99.738
			2	99.738
14/05/2025	13:39:27.589	1		99.76
			1	99.76
			1	99.76
14/05/2025	13:38:04.168	100		99.742
			100	99.742
			100	99.742
14/05/2025	13:34:30.323	2		99.71
			2	99.71
			2	99.71
14/05/2025	13:34:01.631	6		99.654
			6	99.654
			6	99.654
14/05/2025	13:33:43.927	53		99.722
			53	99.722
			53	99.722
14/05/2025	13:33:39.802	1		99.728
			1	99.728
			1	99.728
14/05/2025	13:33:20.270	1		99.724
			1	99.724
			1	99.724
14/05/2025	13:30:51.911	2		99.794
			2	99.794
			2	99.794
14/05/2025	13:30:38.222	8		99.776
			8	99.776
			8	99.776
14/05/2025	13:29:40.347	6		99.738
			6	99.738
			6	99.738
14/05/2025	13:28:46.989	2		99.778
			2	99.778
			2	99.778
14/05/2025	13:27:32.735	3		99.692
			3	99.692
			3	99.692
14/05/2025	13:27:22.065	1		99.712
			1	99.712
			1	99.712
14/05/2025	13:27:10.824	3		99.712
			3	99.712
			3	99.712
14/05/2025	13:27:04.355	21		99.71
			21	99.71
			21	99.71
14/05/2025	13:25:26.253	1		99.69
			1	99.69
			1	99.69
14/05/2025	13:23:57.607	1		99.746
			1	99.746
			1	99.746
14/05/2025	13:22:44.036	40		99.734
			40	99.734
			40	99.734
14/05/2025	13:22:30.460	1		99.736
			1	99.736
			1	99.736
14/05/2025	13:20:22.926	15		99.672
			15	99.672
			15	99.672
14/05/2025	13:18:29.813	1		99.694
			1	99.694
			1	99.694
14/05/2025	13:16:03.677	3		99.63
			3	99.63
			3	99.63
14/05/2025	13:15:39.421	2		99.618
			2	99.618
			2	99.618
14/05/2025	13:14:21.935	3		99.58
			3	99.58
			3	99.58
14/05/2025	13:13:12.179	5		99.558
			5	99.558
			5	99.558
14/05/2025	13:12:54.154	5		99.554
			5	99.554
			5	99.554
14/05/2025	13:11:31.339	11		99.49
			11	99.49
			11	99.49
14/05/2025	13:06:25.457	2		99.454
			2	99.454
			2	99.454
14/05/2025	13:04:55.252	5		99.48
			5	99.48
			5	99.48
14/05/2025	13:04:50.862	2		99.484
			2	99.484
			2	99.484
14/05/2025	13:04:09.804	20		99.48
			20	99.48
			20	99.48
14/05/2025	13:03:09.120	4		99.482
			4	99.482
			4	99.482
14/05/2025	13:01:20.939	7		99.426
			7	99.426
			7	99.426
14/05/2025	13:01:02.643	30		99.442
			30	99.442
			30	99.442
14/05/2025	13:00:32.333	4		99.388
			4	99.388
			4	99.388
14/05/2025	13:00:24.485	2		99.428
			2	99.428
			2	99.428
14/05/2025	13:00:03.054	100		99.416
			100	99.416
			100	99.416
14/05/2025	12:59:49.270	1		99.396
			1	99.396
			1	99.396
14/05/2025	12:59:37.996	1		99.396
			1	99.396
			1	99.396
14/05/2025	12:59:12.856	45		99.376
			45	99.376
			45	99.376
14/05/2025	12:58:50.772	5		99.39
			5	99.39
			5	99.39
14/05/2025	12:58:29.463	3		99.39
			3	99.39
			3	99.39
14/05/2025	12:57:18.612	1		99.314
			1	99.314
			1	99.314
14/05/2025	12:57:04.137	1		99.346
			1	99.346
			1	99.346
14/05/2025	12:56:52.462	1		99.346
			1	99.346
			1	99.346
14/05/2025	12:56:10.899	1		99.35
			1	99.35
			1	99.35
14/05/2025	12:53:20.995	3		99.366
			3	99.366
			3	99.366
14/05/2025	12:52:44.862	3		99.376
			3	99.376
			3	99.376
14/05/2025	12:51:31.600	1		99.386
			1	99.386
			1	99.386
14/05/2025	12:51:04.735	4		99.388
			4	99.388
			4	99.388
14/05/2025	12:50:38.790	3		99.396
			3	99.396
			3	99.396
14/05/2025	12:47:01.267	1		99.378
			1	99.378
			1	99.378
14/05/2025	12:46:42.445	3		99.378
			3	99.378
			3	99.378
14/05/2025	12:46:02.083	2		99.402
			2	99.402
			2	99.402
14/05/2025	12:44:23.935	1		99.398
			1	99.398
			1	99.398
14/05/2025	12:43:26.476	1		99.414
			1	99.414
			1	99.414
14/05/2025	12:43:24.659	2		99.414
			2	99.414
			2	99.414
14/05/2025	12:43:03.717	3		99.41
			3	99.41
			3	99.41
14/05/2025	12:41:13.600	1		99.392
			1	99.392
			1	99.392
14/05/2025	12:40:31.326	11		99.40
			11	99.40
			11	99.40
14/05/2025	12:39:47.373	2		99.41
			2	99.41
			2	99.41
14/05/2025	12:39:41.592	1		99.378
			1	99.378
			1	99.378
14/05/2025	12:39:24.683	3		99.372
			3	99.372
			3	99.372
14/05/2025	12:38:47.043	11		99.41
			11	99.41
			11	99.41
14/05/2025	12:37:19.079	51		99.396
			51	99.396
			51	99.396
14/05/2025	12:35:21.896	29		99.358
			29	99.358
			29	99.358
14/05/2025	12:33:29.749	2		99.32
			2	99.32
			2	99.32
14/05/2025	12:33:25.120	1		99.31
			1	99.31
			1	99.31
14/05/2025	12:31:46.245	4		99.27
			4	99.27
			4	99.27
14/05/2025	12:31:21.089	1		99.30
			1	99.30
			1	99.30
14/05/2025	12:31:18.364	200		99.30
			200	99.30
			200	99.30
14/05/2025	12:31:05.980	6		99.32
			6	99.32
			6	99.32
14/05/2025	12:30:45.448	3		99.322
			3	99.322
			3	99.322
14/05/2025	12:28:53.826	1		99.326
			1	99.326
			1	99.326
14/05/2025	12:28:49.396	3		99.326
			3	99.326
			3	99.326
14/05/2025	12:28:04.706	2		99.314
			2	99.314
			2	99.314
14/05/2025	12:27:29.479	3		99.314
			3	99.314
			3	99.314
14/05/2025	12:26:53.628	4		99.338
			4	99.338
			4	99.338
14/05/2025	12:26:18.692	1		99.348
			1	99.348
			1	99.348
14/05/2025	12:26:02.288	1		99.332
			1	99.332
			1	99.332
14/05/2025	12:25:51.310	2		99.344
			2	99.344
			2	99.344
14/05/2025	12:23:54.590	1		99.318
			1	99.318
			1	99.318
14/05/2025	12:23:54.501	3		99.296
			3	99.296
			3	99.296
14/05/2025	12:23:41.001	1		99.318
			1	99.318
			1	99.318
14/05/2025	12:22:45.813	5		99.302
			5	99.302
			5	99.302
14/05/2025	12:22:06.164	4		99.286
			4	99.286
			4	99.286
14/05/2025	12:21:08.673	1		99.28
			1	99.28
			1	99.28
14/05/2025	12:21:03.535	3		99.222
			3	99.222
			3	99.222
14/05/2025	12:20:22.523	6		99.212
			6	99.212
			6	99.212
14/05/2025	12:19:39.328	1		99.222
			1	99.222
			1	99.222
14/05/2025	12:19:36.714	1		99.222
			1	99.222
			1	99.222
14/05/2025	12:19:31.478	1		99.198
			1	99.198
			1	99.198
14/05/2025	12:19:11.547	1		99.21
			1	99.21
			1	99.21
14/05/2025	12:18:35.382	280		99.174
			280	99.174
			280	99.174
14/05/2025	12:17:56.196	6		99.178
			6	99.178
			6	99.178
14/05/2025	12:16:42.879	100		99.16
			100	99.16
			100	99.16
14/05/2025	12:16:29.437	4		99.156
			4	99.156
			4	99.156
14/05/2025	12:16:01.344	2		99.186
			2	99.186
			2	99.186
14/05/2025	12:15:49.064	2		99.182
			2	99.182
			2	99.182
14/05/2025	12:15:46.845	1		99.182
			1	99.182
			1	99.182
14/05/2025	12:15:43.630	1		99.182
			1	99.182
			1	99.182
14/05/2025	12:15:19.143	1		99.162
			1	99.162
			1	99.162
14/05/2025	12:15:14.614	1		99.154
			1	99.154
			1	99.154
14/05/2025	12:15:02.956	150		99.166
			150	99.166
			150	99.166
14/05/2025	12:14:48.638	1		99.19
			1	99.19
			1	99.19
14/05/2025	12:13:54.066	1		99.16
			1	99.16
			1	99.16
14/05/2025	12:13:44.809	1		99.178
			1	99.178
			1	99.178
14/05/2025	12:13:27.269	4		99.158
			4	99.158
			4	99.158
14/05/2025	12:13:20.627	4		99.182
			4	99.182
			4	99.182
14/05/2025	12:12:58.789	11		99.172
			11	99.172
			11	99.172
14/05/2025	12:12:17.007	16		99.166
			16	99.166
			16	99.166
14/05/2025	12:11:57.341	2		99.14
			2	99.14
			2	99.14
14/05/2025	12:11:13.389	1 008		99.17
			1 008	99.17
			1 008	99.17
14/05/2025	12:10:55.612	1		99.158
			1	99.158
			1	99.158
14/05/2025	12:10:55.010	23		99.13
			23	99.13
			23	99.13
14/05/2025	12:10:23.488	7		99.144
			7	99.144
			7	99.144
14/05/2025	12:09:54.453	1		99.116
			1	99.116
			1	99.116
14/05/2025	12:09:43.069	4		99.116
			4	99.116
			4	99.116
14/05/2025	12:07:34.628	13		99.114
			13	99.114
			13	99.114
14/05/2025	12:07:03.418	16		99.138
			16	99.138
			16	99.138
14/05/2025	12:06:53.353	1		99.15
			1	99.15
			1	99.15
14/05/2025	12:05:21.503	50		99.10
			50	99.10
			50	99.10
14/05/2025	12:03:50.078	3		99.114
			3	99.114
			3	99.114
14/05/2025	12:03:14.350	11		99.126
			11	99.126
			11	99.126
14/05/2025	12:02:17.777	2		99.124
			2	99.124
			2	99.124
14/05/2025	12:02:12.244	23		99.102
			23	99.102
			23	99.102
14/05/2025	12:02:01.373	2		99.128
			2	99.128
			2	99.128
14/05/2025	12:01:54.831	3		99.102
			3	99.102
			3	99.102

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: 100.4351 / Ask: 100.4649
Volume: 22 888
+0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:35:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice