Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2607

2356

95.4541

Date	Time	Volume	Order Volume	Price
08/05/2025	17:00:32.297	1		95.4541
			1	95.4541
			1	95.4541
08/05/2025	17:00:06.238	1		95.4639
			1	95.4639
			1	95.4639
08/05/2025	16:59:25.588	1		95.4699
			1	95.4699
			1	95.4699
08/05/2025	16:58:12.111	4		95.5079
			4	95.5079
			4	95.5079
08/05/2025	16:57:41.726	3		95.4421
			3	95.4421
			3	95.4421
08/05/2025	16:57:12.438	1		95.4199
			1	95.4199
			1	95.4199
08/05/2025	16:56:47.983	1		95.3679
			1	95.3679
			1	95.3679
08/05/2025	16:56:27.758	3		95.4479
			3	95.4479
			3	95.4479
08/05/2025	16:56:24.434	2		95.3979
			2	95.3979
			2	95.3979
08/05/2025	16:56:24.133	1		95.3979
			1	95.3979
			1	95.3979
08/05/2025	16:56:17.389	4		95.3041
			4	95.3041
			4	95.3041
08/05/2025	16:56:13.268	1		95.3759
			1	95.3759
			1	95.3759
08/05/2025	16:56:06.123	4		95.3059
			4	95.3059
			4	95.3059
08/05/2025	16:55:33.973	8		95.2699
			8	95.2699
			8	95.2699
08/05/2025	16:55:30.800	6		95.2819
			6	95.2819
			6	95.2819
08/05/2025	16:55:22.151	1		95.3479
			1	95.3479
			1	95.3479
08/05/2025	16:54:43.799	2		95.4059
			2	95.4059
			2	95.4059
08/05/2025	16:54:09.386	3		95.3001
			3	95.3001
			3	95.3001
08/05/2025	16:53:28.442	3		95.6839
			3	95.6839
			3	95.6839
08/05/2025	16:53:25.018	2		95.6899
			2	95.6899
			2	95.6899
08/05/2025	16:53:00.469	2		95.7319
			2	95.7319
			2	95.7319
08/05/2025	16:52:53.427	2		95.7079
			2	95.7079
			2	95.7079
08/05/2025	16:52:44.572	4		95.6981
			4	95.6981
			4	95.6981
08/05/2025	16:52:39.030	13		95.7639
			13	95.7639
			13	95.7639
08/05/2025	16:52:37.524	2		95.7699
			2	95.7699
			2	95.7699
08/05/2025	16:52:34.118	1		95.7779
			1	95.7779
			1	95.7779
08/05/2025	16:52:23.939	1		95.7139
			1	95.7139
			1	95.7139
08/05/2025	16:52:23.537	3		95.7139
			3	95.7139
			3	95.7139
08/05/2025	16:51:59.194	1		95.6781
			1	95.6781
			1	95.6781
08/05/2025	16:51:39.065	1		95.7039
			1	95.7039
			1	95.7039
08/05/2025	16:51:16.323	3		95.6339
			3	95.6339
			3	95.6339
08/05/2025	16:51:10.591	1		95.6119
			1	95.6119
			1	95.6119
08/05/2025	16:50:37.956	3		95.5061
			3	95.5061
			3	95.5061
08/05/2025	16:50:33.030	1		95.5379
			1	95.5379
			1	95.5379
08/05/2025	16:50:26.897	1		95.5279
			1	95.5279
			1	95.5279
08/05/2025	16:50:19.549	6		95.5699
			6	95.5699
			6	95.5699
08/05/2025	16:49:20.790	2		95.4899
			2	95.4899
			2	95.4899
08/05/2025	16:48:58.156	1		95.5159
			1	95.5159
			1	95.5159
08/05/2025	16:47:50.018	1		95.5281
			1	95.5281
			1	95.5281
08/05/2025	16:47:23.856	16		95.5181
			16	95.5181
			16	95.5181
08/05/2025	16:46:20.809	3		95.4641
			3	95.4641
			3	95.4641
08/05/2025	16:46:00.530	3		95.5319
			3	95.5319
			3	95.5319
08/05/2025	16:45:42.013	4		95.5381
			4	95.5381
			4	95.5381
08/05/2025	16:45:41.911	1		95.5659
			1	95.5659
			1	95.5659
08/05/2025	16:45:37.483	2		95.5639
			2	95.5639
			2	95.5639
08/05/2025	16:45:33.462	2		95.5639
			2	95.5639
			2	95.5639
08/05/2025	16:44:30.268	1		95.4679
			1	95.4679
			1	95.4679
08/05/2025	16:43:31.708	1		95.5139
			1	95.5139
			1	95.5139
08/05/2025	16:42:10.495	3		95.5619
			3	95.5619
			3	95.5619
08/05/2025	16:42:08.384	3		95.5261
			3	95.5261
			3	95.5261
08/05/2025	16:41:57.925	2		95.5639
			2	95.5639
			2	95.5639
08/05/2025	16:41:33.570	3		95.5699
			3	95.5699
			3	95.5699
08/05/2025	16:41:26.326	4		95.5341
			4	95.5341
			4	95.5341
08/05/2025	16:41:23.313	2		95.5659
			2	95.5659
			2	95.5659
08/05/2025	16:41:15.662	2		95.5699
			2	95.5699
			2	95.5699
08/05/2025	16:40:57.950	1		95.5699
			1	95.5699
			1	95.5699
08/05/2025	16:40:52.614	167		95.5399
			167	95.5399
			167	95.5399
08/05/2025	16:40:26.752	11		95.5479
			11	95.5479
			11	95.5479
08/05/2025	16:40:05.017	1		95.5179
			1	95.5179
			1	95.5179
08/05/2025	16:40:02.891	1		95.5379
			1	95.5379
			1	95.5379
08/05/2025	16:40:01.485	3		95.4861
			3	95.4861
			3	95.4861
08/05/2025	16:40:00.585	2		95.5379
			2	95.5379
			2	95.5379
08/05/2025	16:39:18.420	1		95.5859
			1	95.5859
			1	95.5859
08/05/2025	16:39:08.364	3		95.5759
			3	95.5759
			3	95.5759
08/05/2025	16:39:05.544	14		95.5779
			14	95.5779
			14	95.5779
08/05/2025	16:38:50.551	1		95.5879
			1	95.5879
			1	95.5879
08/05/2025	16:38:35.354	1		95.5459
			1	95.5459
			1	95.5459
08/05/2025	16:38:25.598	4		95.5201
			4	95.5201
			4	95.5201
08/05/2025	16:37:53.177	1		95.5919
			1	95.5919
			1	95.5919
08/05/2025	16:37:44.825	2		95.5479
			2	95.5479
			2	95.5479
08/05/2025	16:37:19.361	20		95.5101
			20	95.5101
			20	95.5101
08/05/2025	16:37:10.418	3		95.5581
			3	95.5581
			3	95.5581
08/05/2025	16:36:45.751	4		95.6339
			4	95.6339
			4	95.6339
08/05/2025	16:36:32.951	2		95.6079
			2	95.6079
			2	95.6079
08/05/2025	16:36:22.581	1		95.5741
			1	95.5741
			1	95.5741
08/05/2025	16:36:16.648	1		95.6339
			1	95.6339
			1	95.6339
08/05/2025	16:35:36.069	2		95.7179
			2	95.7179
			2	95.7179
08/05/2025	16:34:46.536	12		95.7719
			12	95.7719
			12	95.7719
08/05/2025	16:33:52.306	1		95.7559
			1	95.7559
			1	95.7559
08/05/2025	16:33:49.391	1		95.7619
			1	95.7619
			1	95.7619
08/05/2025	16:32:54.461	2		95.7339
			2	95.7339
			2	95.7339
08/05/2025	16:32:32.426	2		95.6841
			2	95.6841
			2	95.6841
08/05/2025	16:32:28.186	1		95.6781
			1	95.6781
			1	95.6781
08/05/2025	16:30:49.358	11		95.6799
			11	95.6799
			11	95.6799
08/05/2025	16:29:24.641	3		95.6501
			3	95.6501
			3	95.6501
08/05/2025	16:29:05.308	1		95.6479
			1	95.6479
			1	95.6479
08/05/2025	16:29:01.186	1		95.6399
			1	95.6399
			1	95.6399
08/05/2025	16:28:27.472	1		95.6359
			1	95.6359
			1	95.6359
08/05/2025	16:27:57.189	3		95.6679
			3	95.6679
			3	95.6679
08/05/2025	16:27:05.070	4		95.6399
			4	95.6399
			4	95.6399
08/05/2025	16:26:43.842	1		95.5981
			1	95.5981
			1	95.5981
08/05/2025	16:26:41.892	15		95.6379
			15	95.6379
			15	95.6379
08/05/2025	16:26:30.857	11		95.6279
			11	95.6279
			11	95.6279
08/05/2025	16:25:23.417	2		95.5939
			2	95.5939
			2	95.5939
08/05/2025	16:25:06.818	4		95.4661
			4	95.4661
			4	95.4661
08/05/2025	16:25:01.786	2		95.5079
			2	95.5079
			2	95.5079
08/05/2025	16:24:43.683	3		95.5259
			3	95.5259
			3	95.5259
08/05/2025	16:24:42.878	11		95.5259
			11	95.5259
			11	95.5259
08/05/2025	16:24:35.950	1		95.5019
			1	95.5019
			1	95.5019
08/05/2025	16:24:18.725	2		95.4799
			2	95.4799
			2	95.4799
08/05/2025	16:23:47.837	1		95.4579
			1	95.4579
			1	95.4579
08/05/2025	16:23:42.202	1		95.4339
			1	95.4339
			1	95.4339
08/05/2025	16:22:58.623	4		95.4561
			4	95.4561
			4	95.4561
08/05/2025	16:22:42.621	1		95.5279
			1	95.5279
			1	95.5279
08/05/2025	16:22:29.443	4		95.5179
			4	95.5179
			4	95.5179
08/05/2025	16:22:16.953	5		95.5619
			5	95.5619
			5	95.5619
08/05/2025	16:22:14.545	5		95.6059
			5	95.6059
			5	95.6059
08/05/2025	16:22:03.977	1		95.5579
			1	95.5579
			1	95.5579
08/05/2025	16:21:50.319	3		95.50
			3	95.50
			3	95.50
08/05/2025	16:21:40.928	2		95.5019
			2	95.5019
			2	95.5019
08/05/2025	16:21:32.074	3		95.4141
			3	95.4141
			3	95.4141
08/05/2025	16:21:01.370	1		95.4379
			1	95.4379
			1	95.4379
08/05/2025	16:20:49.706	11		95.4399
			11	95.4399
			11	95.4399
08/05/2025	16:20:22.032	1		95.4659
			1	95.4659
			1	95.4659
08/05/2025	16:19:56.173	1		95.4239
			1	95.4239
			1	95.4239
08/05/2025	16:19:16.726	1		95.3899
			1	95.3899
			1	95.3899
08/05/2025	16:19:13.305	1		95.3879
			1	95.3879
			1	95.3879
08/05/2025	16:18:42.302	4		95.3881
			4	95.3881
			4	95.3881
08/05/2025	16:18:30.029	1		95.4099
			1	95.4099
			1	95.4099
08/05/2025	16:18:27.110	1		95.4163
			1	95.4163
			1	95.4163
08/05/2025	16:18:16.440	3		95.4179
			3	95.4179
			3	95.4179
08/05/2025	16:18:00.946	2		95.4079
			2	95.4079
			2	95.4079
08/05/2025	16:17:37.696	8		95.3639
			8	95.3639
			8	95.3639
08/05/2025	16:17:16.761	3		95.3581
			3	95.3581
			3	95.3581
08/05/2025	16:17:01.857	1		95.3739
			1	95.3739
			1	95.3739
08/05/2025	16:16:56.332	210		95.3759
			210	95.3759
			210	95.3759
08/05/2025	16:16:45.774	2		95.3459
			2	95.3459
			2	95.3459
08/05/2025	16:16:33.827	1		95.3499
			1	95.3499
			1	95.3499
08/05/2025	16:16:25.744	2		95.3199
			2	95.3199
			2	95.3199
08/05/2025	16:16:24.132	2		95.2761
			2	95.2761
			2	95.2761
08/05/2025	16:16:11.048	2		95.3439
			2	95.3439
			2	95.3439
08/05/2025	16:15:51.221	1		95.3339
			1	95.3339
			1	95.3339
08/05/2025	16:14:26.198	3		95.2301
			3	95.2301
			3	95.2301
08/05/2025	16:14:25.395	1		95.2501
			1	95.2501
			1	95.2501
08/05/2025	16:13:56.012	5		95.2399
			5	95.2399
			5	95.2399
08/05/2025	16:13:22.706	3		95.2479
			3	95.2479
			3	95.2479
08/05/2025	16:12:52.120	5		95.1919
			5	95.1919
			5	95.1919
08/05/2025	16:12:31.996	1		95.1759
			1	95.1759
			1	95.1759
08/05/2025	16:12:16.906	3		95.1681
			3	95.1681
			3	95.1681
08/05/2025	16:11:58.793	5		95.2259
			5	95.2259
			5	95.2259
08/05/2025	16:11:56.276	3		95.2279
			3	95.2279
			3	95.2279
08/05/2025	16:11:08.791	4		95.2621
			4	95.2621
			4	95.2621
08/05/2025	16:11:08.694	1		95.2939
			1	95.2939
			1	95.2939
08/05/2025	16:11:05.273	14		95.3079
			14	95.3079
			14	95.3079
08/05/2025	16:10:42.936	2		95.3399
			2	95.3399
			2	95.3399
08/05/2025	16:10:23.405	25		95.3279
			25	95.3279
			25	95.3279
08/05/2025	16:09:53.130	6		95.3259
			6	95.3259
			6	95.3259
08/05/2025	16:09:24.966	3		95.2961
			3	95.2961
			3	95.2961
08/05/2025	16:09:15.817	3		95.3619
			3	95.3619
			3	95.3619
08/05/2025	16:09:00.016	6		95.3639
			6	95.3639
			6	95.3639
08/05/2025	16:08:48.047	1		95.3639
			1	95.3639
			1	95.3639
08/05/2025	16:08:47.946	2		95.3639
			2	95.3639
			2	95.3639
08/05/2025	16:07:57.136	5		95.4379
			5	95.4379
			5	95.4379
08/05/2025	16:07:50.292	1		95.4519
			1	95.4519
			1	95.4519
08/05/2025	16:07:42.844	5		95.4241
			5	95.4241
			5	95.4241
08/05/2025	16:07:42.038	239		95.4281
			239	95.4281
			239	95.4281
08/05/2025	16:07:37.118	6		95.4739
			6	95.4739
			6	95.4739
08/05/2025	16:06:00.030	1		95.4979
			1	95.4979
			1	95.4979
08/05/2025	16:04:24.921	4		95.5761
			4	95.5761
			4	95.5761
08/05/2025	16:04:18.280	3		95.6119
			3	95.6119
			3	95.6119
08/05/2025	16:03:45.575	3		95.5899
			3	95.5899
			3	95.5899
08/05/2025	16:03:20.512	9		95.5821
			9	95.5821
			9	95.5821
08/05/2025	16:03:08.132	1		95.6299
			1	95.6299
			1	95.6299
08/05/2025	16:03:06.824	1		95.6299
			1	95.6299
			1	95.6299
08/05/2025	16:02:57.569	1		95.6299
			1	95.6299
			1	95.6299
08/05/2025	16:02:46.292	1		95.6299
			1	95.6299
			1	95.6299
08/05/2025	16:02:19.324	1		95.6119
			1	95.6119
			1	95.6119
08/05/2025	16:01:33.232	3		95.5821
			3	95.5821
			3	95.5821
08/05/2025	16:01:29.802	1		95.5999
			1	95.5999
			1	95.5999
08/05/2025	16:01:04.445	1		95.5439
			1	95.5439
			1	95.5439
08/05/2025	16:00:35.370	11		95.5079
			11	95.5079
			11	95.5079
08/05/2025	16:00:25.104	1		95.5019
			1	95.5019
			1	95.5019
08/05/2025	16:00:01.643	8		95.5839
			8	95.5839
			8	95.5839
08/05/2025	15:59:57.138	3		95.2641
			3	95.2641
			3	95.2641
08/05/2025	15:59:32.992	261		95.4761
			261	95.4761
			261	95.4761
08/05/2025	15:59:20.323	1		95.4979
			1	95.4979
			1	95.4979
08/05/2025	15:59:13.579	1		95.4779
			1	95.4779
			1	95.4779
08/05/2025	15:59:11.970	1		95.4779
			1	95.4779
			1	95.4779
08/05/2025	15:59:07.848	2		95.4779
			2	95.4779
			2	95.4779
08/05/2025	15:58:51.247	3		95.4979
			3	95.4979
			3	95.4979
08/05/2025	15:58:34.352	1		95.5299
			1	95.5299
			1	95.5299
08/05/2025	15:57:51.431	3		95.6079
			3	95.6079
			3	95.6079
08/05/2025	15:57:41.331	3		95.5561
			3	95.5561
			3	95.5561
08/05/2025	15:57:35.588	1		95.5999
			1	95.5999
			1	95.5999
08/05/2025	15:57:30.655	1		95.5541
			1	95.5541
			1	95.5541
08/05/2025	15:57:01.792	1		95.5619
			1	95.5619
			1	95.5619
08/05/2025	15:57:00.777	3		95.5619
			3	95.5619
			3	95.5619
08/05/2025	15:56:37.833	1		95.5299
			1	95.5299
			1	95.5299
08/05/2025	15:56:18.810	4		95.5299
			4	95.5299
			4	95.5299
08/05/2025	15:56:07.643	4		95.4581
			4	95.4581
			4	95.4581
08/05/2025	15:55:58.187	1		95.4799
			1	95.4799
			1	95.4799
08/05/2025	15:55:39.569	11		95.4959
			11	95.4959
			11	95.4959
08/05/2025	15:54:33.893	419		95.4739
			419	95.4739
			419	95.4739
08/05/2025	15:53:53.919	6		95.4519
			6	95.4519
			6	95.4519
08/05/2025	15:53:46.865	13		95.4599
			13	95.4599
			13	95.4599
08/05/2025	15:53:45.356	2		95.4439
			2	95.4439
			2	95.4439
08/05/2025	15:53:06.021	13		95.4639
			13	95.4639
			13	95.4639
08/05/2025	15:52:57.974	5		95.4501
			5	95.4501
			5	95.4501
08/05/2025	15:52:50.234	32		95.4899
			32	95.4899
			32	95.4899
08/05/2025	15:52:41.130	7		95.4819
			7	95.4819
			7	95.4819
08/05/2025	15:52:28.596	4		95.4999
			4	95.4999
			4	95.4999
08/05/2025	15:52:21.551	2		95.5119
			2	95.5119
			2	95.5119
08/05/2025	15:52:19.436	405		95.5059
			405	95.5059
			405	95.5059
08/05/2025	15:52:15.919	3		95.5019
			3	95.5019
			3	95.5019
08/05/2025	15:52:15.812	1		95.5019
			1	95.5019
			1	95.5019
08/05/2025	15:52:05.355	3		95.4919
			3	95.4919
			3	95.4919
08/05/2025	15:51:23.195	3		95.4361
			3	95.4361
			3	95.4361
08/05/2025	15:51:21.797	2		95.4639
			2	95.4639
			2	95.4639
08/05/2025	15:51:06.992	1		95.5019
			1	95.5019
			1	95.5019
08/05/2025	15:51:04.679	1		95.4759
			1	95.4759
			1	95.4759
08/05/2025	15:50:44.720	4		95.4359
			4	95.4359
			4	95.4359
08/05/2025	15:50:37.980	3		95.4299
			3	95.4299
			3	95.4299
08/05/2025	15:50:33.154	1		95.4299
			1	95.4299
			1	95.4299
08/05/2025	15:50:32.148	2		95.4199
			2	95.4199
			2	95.4199
08/05/2025	15:50:06.681	1		95.4619
			1	95.4619
			1	95.4619
08/05/2025	15:49:54.407	2		95.4419
			2	95.4419
			2	95.4419
08/05/2025	15:49:50.691	1		95.4379
			1	95.4379
			1	95.4379
08/05/2025	15:49:46.161	5		95.4141
			5	95.4141
			5	95.4141
08/05/2025	15:49:38.822	6		95.4299
			6	95.4299
			6	95.4299
08/05/2025	15:49:38.225	3		95.4299
			3	95.4299
			3	95.4299
08/05/2025	15:49:36.506	11		95.4359
			11	95.4359
			11	95.4359
08/05/2025	15:48:16.418	3		95.5221
			3	95.5221
			3	95.5221
08/05/2025	15:47:56.596	3		95.5719
			3	95.5719
			3	95.5719
08/05/2025	15:47:42.601	3		95.5819
			3	95.5819
			3	95.5819
08/05/2025	15:46:48.819	177		95.6859
			177	95.6859
			177	95.6859
08/05/2025	15:46:15.283	2		95.6819
			2	95.6819
			2	95.6819
08/05/2025	15:45:47.718	3		95.5883
			3	95.5883
			3	95.5883
08/05/2025	15:45:35.646	1		95.6859
			1	95.6859
			1	95.6859
08/05/2025	15:45:27.385	1		95.6839
			1	95.6839
			1	95.6839
08/05/2025	15:45:08.373	7		95.6819
			7	95.6819
			7	95.6819
08/05/2025	15:44:56.908	1		95.6919
			1	95.6919
			1	95.6919
08/05/2025	15:44:48.657	4		95.6661
			4	95.6661
			4	95.6661
08/05/2025	15:44:46.993	53		95.6919
			53	95.6919
			53	95.6919
08/05/2025	15:44:37.890	1		95.6839
			1	95.6839
			1	95.6839
08/05/2025	15:44:25.924	11		95.7039
			11	95.7039
			11	95.7039
08/05/2025	15:44:21.193	2		95.6899
			2	95.6899
			2	95.6899
08/05/2025	15:44:05.701	1		95.7319
			1	95.7319
			1	95.7319
08/05/2025	15:43:45.584	4		95.6621
			4	95.6621
			4	95.6621
08/05/2025	15:42:47.931	6		95.6579
			6	95.6579
			6	95.6579
08/05/2025	15:42:29.925	3		95.6481
			3	95.6481
			3	95.6481
08/05/2025	15:42:05.975	40		95.6501
			40	95.6501
			40	95.6501
08/05/2025	15:41:55.313	2		95.6619
			2	95.6619
			2	95.6619
08/05/2025	15:41:49.078	1		95.6759
			1	95.6759
			1	95.6759
08/05/2025	15:41:05.908	13		95.5761
			13	95.5761
			13	95.5761
08/05/2025	15:40:54.439	1		95.6539
			1	95.6539
			1	95.6539
08/05/2025	15:40:51.220	2		95.6181
			2	95.6181
			2	95.6181
08/05/2025	15:40:38.044	1		95.6159
			1	95.6159
			1	95.6159
08/05/2025	15:40:36.137	2		95.5859
			2	95.5859
			2	95.5859
08/05/2025	15:40:21.856	3		95.5659
			3	95.5659
			3	95.5659
08/05/2025	15:40:16.720	1		95.6179
			1	95.6179
			1	95.6179
08/05/2025	15:39:57.802	2		95.5041
			2	95.5041
			2	95.5041
08/05/2025	15:38:54.932	1		95.5521
			1	95.5521
			1	95.5521
08/05/2025	15:38:51.612	8		95.5839
			8	95.5839
			8	95.5839
08/05/2025	15:37:02.023	1		95.6459
			1	95.6459
			1	95.6459
08/05/2025	15:36:55.484	5		95.6441
			5	95.6441
			5	95.6441
08/05/2025	15:36:54.972	18		95.6441
			18	95.6441
			18	95.6441
08/05/2025	15:36:26.784	2		95.6879
			2	95.6879
			2	95.6879
08/05/2025	15:36:26.421	1		95.6561
			1	95.6561
			1	95.6561
08/05/2025	15:36:14.408	6		95.6221
			6	95.6221
			6	95.6221
08/05/2025	15:36:14.108	6		95.7079
			6	95.7079
			6	95.7079
08/05/2025	15:36:11.689	1		95.7079
			1	95.7079
			1	95.7079
08/05/2025	15:36:08.175	1		95.7079
			1	95.7079
			1	95.7079
08/05/2025	15:35:10.123	21		95.6419
			21	95.6419
			21	95.6419
08/05/2025	15:34:58.344	1		95.6239
			1	95.6239
			1	95.6239
08/05/2025	15:34:55.728	3		95.5921
			3	95.5921
			3	95.5921
08/05/2025	15:34:49.291	1		95.6099
			1	95.6099
			1	95.6099
08/05/2025	15:34:43.155	3		95.6099
			3	95.6099
			3	95.6099
08/05/2025	15:34:33.395	1		95.6159
			1	95.6159
			1	95.6159
08/05/2025	15:34:29.172	1		95.6199
			1	95.6199
			1	95.6199
08/05/2025	15:34:09.236	237		95.5961
			237	95.5961
			237	95.5961
08/05/2025	15:34:04.609	1		95.6021
			1	95.6021
			1	95.6021
08/05/2025	15:33:53.037	1		95.6239
			1	95.6239
			1	95.6239
08/05/2025	15:32:56.575	5		95.5881
			5	95.5881
			5	95.5881
08/05/2025	15:32:42.282	3		95.6459
			3	95.6459
			3	95.6459
08/05/2025	15:32:39.668	2		95.7079
			2	95.7079
			2	95.7079
08/05/2025	15:32:21.454	3		95.6519
			3	95.6519
			3	95.6519
08/05/2025	15:32:16.727	4		95.6859
			4	95.6859
			4	95.6859
08/05/2025	15:32:15.116	1		95.6879
			1	95.6879
			1	95.6879
08/05/2025	15:30:52.593	2		95.7299
			2	95.7299
			2	95.7299
08/05/2025	15:30:49.877	4		95.7099
			4	95.7099
			4	95.7099
08/05/2025	15:30:32.457	4		95.6721
			4	95.6721
			4	95.6721
08/05/2025	15:30:11.222	3		95.6839
			3	95.6839
			3	95.6839
08/05/2025	15:30:06.996	2		95.8059
			2	95.8059
			2	95.8059
08/05/2025	15:29:55.123	1		95.7079
			1	95.7079
			1	95.7079
08/05/2025	15:28:43.765	2		95.6899
			2	95.6899
			2	95.6899
08/05/2025	15:27:30.913	1		95.6261
			1	95.6261
			1	95.6261
08/05/2025	15:25:47.681	3		95.7299
			3	95.7299
			3	95.7299
08/05/2025	15:23:44.194	1		95.7679
			1	95.7679
			1	95.7679
08/05/2025	15:23:00.114	1		95.7919
			1	95.7919
			1	95.7919
08/05/2025	15:21:57.247	2		95.7899
			2	95.7899
			2	95.7899
08/05/2025	15:21:41.738	5		95.7681
			5	95.7681
			5	95.7681
08/05/2025	15:21:33.928	3		95.7799
			3	95.7799
			3	95.7799
08/05/2025	15:21:28.256	1		95.8039
			1	95.8039
			1	95.8039
08/05/2025	15:21:07.332	1		95.7679
			1	95.7679
			1	95.7679
08/05/2025	15:20:50.636	1		95.7679
			1	95.7679
			1	95.7679
08/05/2025	15:20:50.333	1		95.7679
			1	95.7679
			1	95.7679
08/05/2025	15:20:44.534	2		95.7599
			2	95.7599
			2	95.7599
08/05/2025	15:19:30.953	1		95.6861
			1	95.6861
			1	95.6861
08/05/2025	15:19:15.555	2		95.7239
			2	95.7239
			2	95.7239
08/05/2025	15:19:07.708	1		95.7239
			1	95.7239
			1	95.7239
08/05/2025	15:16:05.991	3		95.7599
			3	95.7599
			3	95.7599
08/05/2025	15:16:03.066	4		95.7161
			4	95.7161
			4	95.7161
08/05/2025	15:15:39.430	2		95.7499
			2	95.7499
			2	95.7499
08/05/2025	15:15:32.185	29		95.7519
			29	95.7519
			29	95.7519
08/05/2025	15:15:28.566	1		95.7519
			1	95.7519
			1	95.7519
08/05/2025	15:14:38.105	1		95.7159
			1	95.7159
			1	95.7159
08/05/2025	15:14:22.759	2		95.7239
			2	95.7239
			2	95.7239
08/05/2025	15:14:17.527	2		95.7259
			2	95.7259
			2	95.7259
08/05/2025	15:13:56.199	4		95.6901
			4	95.6901
			4	95.6901
08/05/2025	15:13:47.546	3		95.7119
			3	95.7119
			3	95.7119
08/05/2025	15:13:45.232	6		95.6959
			6	95.6959
			6	95.6959
08/05/2025	15:13:18.270	3		95.7339
			3	95.7339
			3	95.7339
08/05/2025	15:13:13.436	1		95.7339
			1	95.7339
			1	95.7339
08/05/2025	15:13:07.096	8		95.7339
			8	95.7339
			8	95.7339
08/05/2025	15:12:43.457	1		95.7279
			1	95.7279
			1	95.7279
08/05/2025	15:12:35.312	1		95.7199
			1	95.7199
			1	95.7199
08/05/2025	15:12:34.810	1		95.7199
			1	95.7199
			1	95.7199
08/05/2025	15:11:50.421	3		95.7121
			3	95.7121
			3	95.7121
08/05/2025	15:11:45.999	3		95.7299
			3	95.7299
			3	95.7299
08/05/2025	15:11:26.181	11		95.7399
			11	95.7399
			11	95.7399
08/05/2025	15:11:11.735	438		95.7161
			438	95.7161
			438	95.7161
08/05/2025	15:09:58.623	3		95.7499
			3	95.7499
			3	95.7499
08/05/2025	15:09:58.522	6		95.7499
			6	95.7499
			6	95.7499
08/05/2025	15:09:45.137	3		95.6861
			3	95.6861
			3	95.6861
08/05/2025	15:09:10.519	8		95.7599
			8	95.7599
			8	95.7599
08/05/2025	15:08:50.890	53		95.7519
			53	95.7519
			53	95.7519
08/05/2025	15:08:32.387	3		95.7659
			3	95.7659
			3	95.7659
08/05/2025	15:08:16.993	1		95.7499
			1	95.7499
			1	95.7499
08/05/2025	15:07:39.171	3		95.6661
			3	95.6661
			3	95.6661
08/05/2025	15:07:39.041	21		95.6959
			21	95.6959
			21	95.6959
08/05/2025	15:07:32.908	2		95.6959
			2	95.6959
			2	95.6959
08/05/2025	15:07:09.974	5		95.6999
			5	95.6999
			5	95.6999
08/05/2025	15:06:55.870	1		95.6939
			1	95.6939
			1	95.6939
08/05/2025	15:06:54.867	2		95.6939
			2	95.6939
			2	95.6939

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: 95.5241 / Ask: 95.5639
Volume: 17 415
+0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:00:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice