Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1558

1448

95.29

Date	Time	Volume	Order Volume	Price
09/05/2025	17:41:31.944	1		95.29
			1	95.29
			1	95.29
09/05/2025	17:39:31.411	1		95.316
			1	95.316
			1	95.316
09/05/2025	17:39:08.174	1		95.35
			1	95.35
			1	95.35
09/05/2025	17:38:55.699	2		95.272
			2	95.272
			2	95.272
09/05/2025	17:38:15.358	3		95.332
			3	95.332
			3	95.332
09/05/2025	17:38:09.316	3		95.268
			3	95.268
			3	95.268
09/05/2025	17:38:00.773	10		95.342
			10	95.342
			10	95.342
09/05/2025	17:37:38.627	2		95.32
			2	95.32
			2	95.32
09/05/2025	17:36:06.960	1		95.374
			1	95.374
			1	95.374
09/05/2025	17:34:55.657	1		95.374
			1	95.374
			1	95.374
09/05/2025	17:34:26.764	1		95.338
			1	95.338
			1	95.338
09/05/2025	17:34:21.434	2		95.308
			2	95.308
			2	95.308
09/05/2025	17:34:01.418	2		95.264
			2	95.264
			2	95.264
09/05/2025	17:33:54.861	20		95.25
			20	95.25
			20	95.25
09/05/2025	17:33:19.451	3		95.206
			3	95.206
			3	95.206
09/05/2025	17:32:49.665	2		95.272
			2	95.272
			2	95.272
09/05/2025	17:32:30.369	6		95.276
			6	95.276
			6	95.276
09/05/2025	17:32:15.641	1		95.268
			1	95.268
			1	95.268
09/05/2025	17:32:03.460	1		95.236
			1	95.236
			1	95.236
09/05/2025	17:32:03.361	1		95.236
			1	95.236
			1	95.236
09/05/2025	17:31:53.905	3		95.194
			3	95.194
			3	95.194
09/05/2025	17:31:19.808	1		95.292
			1	95.292
			1	95.292
09/05/2025	17:30:00.305	4		95.284
			4	95.284
			4	95.284
09/05/2025	17:28:31.448	1		95.286
			1	95.286
			1	95.286
09/05/2025	17:28:18.174	2		95.268
			2	95.268
			2	95.268
09/05/2025	17:28:11.238	1		95.28
			1	95.28
			1	95.28
09/05/2025	17:27:35.020	3		95.302
			3	95.302
			3	95.302
09/05/2025	17:26:57.853	2		95.254
			2	95.254
			2	95.254
09/05/2025	17:26:12.088	4		95.242
			4	95.242
			4	95.242
09/05/2025	17:25:45.633	2		95.274
			2	95.274
			2	95.274
09/05/2025	17:25:32.760	3		95.25
			3	95.25
			3	95.25
09/05/2025	17:25:20.485	3		95.346
			3	95.346
			3	95.346
09/05/2025	17:23:06.389	1		95.252
			1	95.252
			1	95.252
09/05/2025	17:22:27.352	3		95.274
			3	95.274
			3	95.274
09/05/2025	17:21:35.964	3		95.274
			3	95.274
			3	95.274
09/05/2025	17:21:14.319	3		95.282
			3	95.282
			3	95.282
09/05/2025	17:20:52.231	24		95.32
			24	95.32
			24	95.32
09/05/2025	17:20:52.170	2		95.346
			2	95.346
			2	95.346
09/05/2025	17:20:00.549	9		95.358
			9	95.358
			9	95.358
09/05/2025	17:17:33.913	3		95.376
			3	95.376
			3	95.376
09/05/2025	17:15:39.142	2		95.276
			2	95.276
			2	95.276
09/05/2025	17:15:29.990	3		95.286
			3	95.286
			3	95.286
09/05/2025	17:15:28.378	1		95.324
			1	95.324
			1	95.324
09/05/2025	17:15:26.971	1		95.328
			1	95.328
			1	95.328
09/05/2025	17:15:17.913	16		95.328
			16	95.328
			16	95.328
09/05/2025	17:13:08.517	5		95.266
			5	95.266
			5	95.266
09/05/2025	17:13:03.384	3		95.252
			3	95.252
			3	95.252
09/05/2025	17:12:38.738	3		95.234
			3	95.234
			3	95.234
09/05/2025	17:12:32.305	3		95.28
			3	95.28
			3	95.28
09/05/2025	17:12:26.365	7		95.288
			7	95.288
			7	95.288
09/05/2025	17:12:22.745	6		95.268
			6	95.268
			6	95.268
09/05/2025	17:12:12.083	1		95.33
			1	95.33
			1	95.33
09/05/2025	17:11:32.043	20		95.272
			20	95.272
			20	95.272
09/05/2025	17:10:34.767	1		95.368
			1	95.368
			1	95.368
09/05/2025	17:10:18.359	3		95.356
			3	95.356
			3	95.356
09/05/2025	17:10:17.251	2		95.382
			2	95.382
			2	95.382
09/05/2025	17:10:12.116	5		95.394
			5	95.394
			5	95.394
09/05/2025	17:08:32.813	3		95.408
			3	95.408
			3	95.408
09/05/2025	17:08:21.137	2		95.39
			2	95.39
			2	95.39
09/05/2025	17:08:14.517	1 600		95.36
			1 600	95.36
			1 600	95.36
09/05/2025	17:08:12.077	1		95.394
			1	95.394
			1	95.394
09/05/2025	17:07:54.357	3		95.33
			3	95.33
			3	95.33
09/05/2025	17:07:54.153	1		95.364
			1	95.364
			1	95.364
09/05/2025	17:07:44.294	2		95.36
			2	95.36
			2	95.36
09/05/2025	17:07:35.640	4		95.364
			4	95.364
			4	95.364
09/05/2025	17:06:04.186	1		95.346
			1	95.346
			1	95.346
09/05/2025	17:05:15.896	1		95.352
			1	95.352
			1	95.352
09/05/2025	17:04:40.779	3		95.326
			3	95.326
			3	95.326
09/05/2025	17:04:06.069	1		95.41
			1	95.41
			1	95.41
09/05/2025	17:03:35.676	3		95.35
			3	95.35
			3	95.35
09/05/2025	17:02:56.229	11		95.29
			11	95.29
			11	95.29
09/05/2025	17:02:36.800	11		95.312
			11	95.312
			11	95.312
09/05/2025	17:02:24.721	4		95.284
			4	95.284
			4	95.284
09/05/2025	17:01:55.744	1		95.296
			1	95.296
			1	95.296
09/05/2025	17:01:34.117	3		95.312
			3	95.312
			3	95.312
09/05/2025	17:00:51.558	3		95.262
			3	95.262
			3	95.262
09/05/2025	17:00:12.128	2		95.30
			2	95.30
			2	95.30
09/05/2025	17:00:01.256	3		95.298
			3	95.298
			3	95.298
09/05/2025	16:59:53.035	10		95.27
			10	95.27
			10	95.27
09/05/2025	16:59:29.053	1		95.292
			1	95.292
			1	95.292
09/05/2025	16:57:19.642	3		95.134
			3	95.134
			3	95.134
09/05/2025	16:56:49.153	2		95.204
			2	95.204
			2	95.204
09/05/2025	16:56:32.635	3		95.158
			3	95.158
			3	95.158
09/05/2025	16:56:32.544	2		95.218
			2	95.218
			2	95.218
09/05/2025	16:55:59.333	1		95.192
			1	95.192
			1	95.192
09/05/2025	16:54:06.225	2		95.108
			2	95.108
			2	95.108
09/05/2025	16:53:13.696	2		95.248
			2	95.248
			2	95.248
09/05/2025	16:52:59.564	15		95.27
			15	95.27
			15	95.27
09/05/2025	16:51:16.664	2		95.206
			2	95.206
			2	95.206
09/05/2025	16:50:47.179	1		95.166
			1	95.166
			1	95.166
09/05/2025	16:50:26.351	5		95.144
			5	95.144
			5	95.144
09/05/2025	16:50:18.002	1		95.168
			1	95.168
			1	95.168
09/05/2025	16:50:11.764	1		95.148
			1	95.148
			1	95.148
09/05/2025	16:49:49.515	1		95.162
			1	95.162
			1	95.162
09/05/2025	16:49:27.281	4		95.134
			4	95.134
			4	95.134
09/05/2025	16:49:18.727	77		95.16
			77	95.16
			77	95.16
09/05/2025	16:48:58.909	3		95.136
			3	95.136
			3	95.136
09/05/2025	16:47:49.564	2		95.062
			2	95.062
			2	95.062
09/05/2025	16:45:57.649	1		95.132
			1	95.132
			1	95.132
09/05/2025	16:45:24.140	5		95.148
			5	95.148
			5	95.148
09/05/2025	16:45:09.141	6		95.162
			6	95.162
			6	95.162
09/05/2025	16:44:38.354	1		95.096
			1	95.096
			1	95.096
09/05/2025	16:43:10.921	55		95.092
			55	95.092
			55	95.092
09/05/2025	16:42:18.098	4		94.90
			4	94.90
			4	94.90
09/05/2025	16:42:00.790	1		94.988
			1	94.988
			1	94.988
09/05/2025	16:41:53.449	2		94.948
			2	94.948
			2	94.948
09/05/2025	16:41:43.482	3		94.926
			3	94.926
			3	94.926
09/05/2025	16:40:54.510	4		94.952
			4	94.952
			4	94.952
09/05/2025	16:39:27.567	80		94.898
			80	94.898
			80	94.898
09/05/2025	16:39:08.440	2		94.832
			2	94.832
			2	94.832
09/05/2025	16:38:37.049	1		94.914
			1	94.914
			1	94.914
09/05/2025	16:38:23.157	2		94.898
			2	94.898
			2	94.898
09/05/2025	16:38:07.790	5		94.88
			5	94.88
			5	94.88
09/05/2025	16:37:12.622	9		94.894
			9	94.894
			9	94.894
09/05/2025	16:36:53.799	1		94.928
			1	94.928
			1	94.928
09/05/2025	16:36:25.624	4		94.902
			4	94.902
			4	94.902
09/05/2025	16:36:24.711	3		94.902
			3	94.902
			3	94.902
09/05/2025	16:36:04.391	1		94.97
			1	94.97
			1	94.97
09/05/2025	16:36:03.482	4		94.972
			2	94.972
			2	94.972
			4	94.972
09/05/2025	16:34:56.031	2		95.028
			2	95.028
			2	95.028
09/05/2025	16:34:09.468	2		95.092
			2	95.092
			2	95.092
09/05/2025	16:33:05.746	1		95.102
			1	95.102
			1	95.102
09/05/2025	16:33:05.544	2		95.102
			2	95.102
			2	95.102
09/05/2025	16:32:51.764	1		95.086
			1	95.086
			1	95.086
09/05/2025	16:32:42.203	3		95.048
			3	95.048
			3	95.048
09/05/2025	16:32:18.044	3		95.128
			3	95.128
			3	95.128
09/05/2025	16:31:57.005	2		95.108
			2	95.108
			2	95.108
09/05/2025	16:31:38.385	1		95.126
			1	95.126
			1	95.126
09/05/2025	16:31:15.245	3		95.104
			3	95.104
			3	95.104
09/05/2025	16:31:02.357	2		95.154
			2	95.154
			2	95.154
09/05/2025	16:28:39.168	5		94.982
			5	94.982
			5	94.982
09/05/2025	16:27:47.186	12		94.99
			12	94.99
			12	94.99
09/05/2025	16:27:41.899	206		95.00
			2	95.00
			100	95.00
			11	95.00
			3	95.00
			3	95.00
			1	95.00
			11	95.00
			206	95.00
			1	95.00
			4	95.00
			56	95.00
			5	95.00
			3	95.00
			6	95.00
09/05/2025	16:27:29.141	7		95.00
			7	95.00
			2	95.00
			5	95.00
09/05/2025	16:27:27.845	16		95.05
			16	95.05
			16	95.05
09/05/2025	16:27:20.988	2		95.074
			2	95.074
			2	95.074
09/05/2025	16:26:51.908	30		95.10
			30	95.10
			30	95.10
09/05/2025	16:26:11.055	5		95.21
			5	95.21
			5	95.21
09/05/2025	16:26:10.048	10		95.234
			10	95.234
			10	95.234
09/05/2025	16:26:03.410	1		95.218
			1	95.218
			1	95.218
09/05/2025	16:25:22.467	5		95.276
			5	95.276
			5	95.276
09/05/2025	16:25:13.925	1		95.298
			1	95.298
			1	95.298
09/05/2025	16:24:10.517	7		95.296
			7	95.296
			7	95.296
09/05/2025	16:24:05.083	3		95.258
			3	95.258
			3	95.258
09/05/2025	16:23:48.358	11		95.30
			11	95.30
			11	95.30
09/05/2025	16:23:26.433	24		95.346
			24	95.346
			24	95.346
09/05/2025	16:23:09.628	3		95.338
			3	95.338
			3	95.338
09/05/2025	16:23:04.127	1 600		95.35
			1 600	95.35
			1 600	95.35
09/05/2025	16:21:19.536	2		95.382
			2	95.382
			2	95.382
09/05/2025	16:20:11.493	3		95.39
			3	95.39
			3	95.39
09/05/2025	16:20:09.712	105		95.40
			105	95.40
			105	95.40
09/05/2025	16:19:41.407	3		95.45
			3	95.45
			3	95.45
09/05/2025	16:19:24.807	12		95.488
			12	95.488
			12	95.488
09/05/2025	16:19:21.719	2		95.50
			1	95.50
			1	95.50
			2	95.50
09/05/2025	16:18:42.751	6		95.53
			6	95.53
			6	95.53
09/05/2025	16:18:21.011	3		95.55
			3	95.55
			3	95.55
09/05/2025	16:18:03.487	1		95.55
			1	95.55
			1	95.55
09/05/2025	16:17:26.501	2		95.528
			2	95.528
			2	95.528
09/05/2025	16:17:16.809	2		95.568
			2	95.568
			2	95.568
09/05/2025	16:16:47.226	3		95.574
			3	95.574
			3	95.574
09/05/2025	16:16:21.572	1		95.596
			1	95.596
			1	95.596
09/05/2025	16:16:19.659	11		95.596
			11	95.596
			11	95.596
09/05/2025	16:15:12.425	1		95.62
			1	95.62
			1	95.62
09/05/2025	16:13:12.149	1		95.636
			1	95.636
			1	95.636
09/05/2025	16:13:10.942	3		95.644
			3	95.644
			3	95.644
09/05/2025	16:12:28.773	3		95.654
			3	95.654
			3	95.654
09/05/2025	16:12:20.322	2		95.688
			2	95.688
			2	95.688
09/05/2025	16:10:02.607	1		95.73
			1	95.73
			1	95.73
09/05/2025	16:08:57.783	1		95.76
			1	95.76
			1	95.76
09/05/2025	16:06:48.287	1		95.72
			1	95.72
			1	95.72
09/05/2025	16:05:58.578	2		95.654
			2	95.654
			2	95.654
09/05/2025	16:05:44.749	33		95.656
			33	95.656
			33	95.656
09/05/2025	16:05:34.554	565		95.692
			565	95.692
			565	95.692
09/05/2025	16:04:13.728	2		95.774
			2	95.774
			2	95.774
09/05/2025	16:03:58.431	1		95.776
			1	95.776
			1	95.776
09/05/2025	16:03:15.956	5		95.78
			5	95.78
			5	95.78
09/05/2025	16:02:35.209	1		95.82
			1	95.82
			1	95.82
09/05/2025	16:02:34.605	3		95.82
			3	95.82
			3	95.82
09/05/2025	16:02:12.171	1		95.798
			1	95.798
			1	95.798
09/05/2025	16:01:05.151	3		95.762
			3	95.762
			3	95.762
09/05/2025	16:00:56.604	1		95.816
			1	95.816
			1	95.816
09/05/2025	16:00:11.600	1		95.768
			1	95.768
			1	95.768
09/05/2025	16:00:04.705	26		95.82
			26	95.82
			17	95.82
			9	95.82
09/05/2025	15:59:04.535	1		95.798
			1	95.798
			1	95.798
09/05/2025	15:58:54.966	44		95.774
			44	95.774
			44	95.774
09/05/2025	15:58:22.024	9		95.738
			9	95.738
			9	95.738
09/05/2025	15:58:06.710	16		95.722
			16	95.722
			16	95.722
09/05/2025	15:57:59.241	1		95.714
			1	95.714
			1	95.714
09/05/2025	15:56:37.324	100		95.70
			100	95.70
			100	95.70
09/05/2025	15:56:37.237	5		95.682
			5	95.682
			5	95.682
09/05/2025	15:56:27.184	1		95.694
			1	95.694
			1	95.694
09/05/2025	15:55:55.377	4		95.634
			4	95.634
			4	95.634
09/05/2025	15:55:53.063	2		95.722
			2	95.722
			2	95.722
09/05/2025	15:55:48.833	1		95.692
			1	95.692
			1	95.692
09/05/2025	15:55:40.689	1		95.696
			1	95.696
			1	95.696
09/05/2025	15:55:30.926	1		95.728
			1	95.728
			1	95.728
09/05/2025	15:55:02.856	2		95.656
			2	95.656
			2	95.656
09/05/2025	15:54:48.770	1		95.664
			1	95.664
			1	95.664
09/05/2025	15:54:20.700	1		95.646
			1	95.646
			1	95.646
09/05/2025	15:52:07.058	100		95.62
			100	95.62
			100	95.62
09/05/2025	15:51:55.538	5		95.626
			5	95.626
			5	95.626
09/05/2025	15:51:05.738	1		95.618
			1	95.618
			1	95.618
09/05/2025	15:51:05.280	55		95.622
			55	95.622
			55	95.622
09/05/2025	15:50:58.395	54		95.636
			54	95.636
			54	95.636
09/05/2025	15:50:10.188	3		95.616
			3	95.616
			3	95.616
09/05/2025	15:50:02.842	1		95.628
			1	95.628
			1	95.628
09/05/2025	15:50:01.742	1		95.624
			1	95.624
			1	95.624
09/05/2025	15:49:26.015	3		95.618
			3	95.618
			3	95.618
09/05/2025	15:48:59.141	1		95.654
			1	95.654
			1	95.654
09/05/2025	15:48:42.432	1		95.622
			1	95.622
			1	95.622
09/05/2025	15:48:24.743	5		95.652
			5	95.652
			5	95.652
09/05/2025	15:47:49.796	3		95.602
			3	95.602
			3	95.602
09/05/2025	15:47:45.363	1		95.64
			1	95.64
			1	95.64
09/05/2025	15:47:43.317	8		95.64
			8	95.64
			8	95.64
09/05/2025	15:46:53.914	5		95.662
			5	95.662
			5	95.662
09/05/2025	15:45:56.926	1		95.62
			1	95.62
			1	95.62
09/05/2025	15:45:46.557	1		95.66
			1	95.66
			1	95.66
09/05/2025	15:45:08.613	1		95.594
			1	95.594
			1	95.594
09/05/2025	15:45:03.178	2		95.61
			2	95.61
			2	95.61
09/05/2025	15:44:45.158	1		95.58
			1	95.58
			1	95.58
09/05/2025	15:43:50.867	126		95.66
			126	95.66
			126	95.66
09/05/2025	15:43:32.195	1		95.65
			1	95.65
			1	95.65
09/05/2025	15:42:38.954	3		95.71
			3	95.71
			3	95.71
09/05/2025	15:42:33.420	1		95.744
			1	95.744
			1	95.744
09/05/2025	15:42:02.019	1		95.74
			1	95.74
			1	95.74
09/05/2025	15:41:42.388	2		95.748
			2	95.748
			2	95.748
09/05/2025	15:41:41.890	1		95.726
			1	95.726
			1	95.726
09/05/2025	15:40:28.925	1		95.698
			1	95.698
			1	95.698
09/05/2025	15:40:07.482	26		95.768
			26	95.768
			26	95.768
09/05/2025	15:39:43.032	31		95.77
			31	95.77
			31	95.77
09/05/2025	15:38:38.123	6		95.77
			6	95.77
			6	95.77
09/05/2025	15:38:31.861	246		95.798
			246	95.798
			246	95.798
09/05/2025	15:38:06.620	3		95.792
			3	95.792
			3	95.792
09/05/2025	15:37:24.747	3		95.732
			3	95.732
			3	95.732
09/05/2025	15:36:47.521	6		95.762
			6	95.762
			6	95.762
09/05/2025	15:36:39.277	1		95.762
			1	95.762
			1	95.762
09/05/2025	15:36:26.112	17		95.80
			17	95.80
			17	95.80
09/05/2025	15:36:16.971	2		95.78
			2	95.78
			2	95.78
09/05/2025	15:36:14.495	41		95.802
			41	95.802
			41	95.802
09/05/2025	15:36:13.417	5		95.798
			5	95.798
			5	95.798
09/05/2025	15:35:53.950	5		95.794
			5	95.794
			5	95.794
09/05/2025	15:33:56.159	1		95.726
			1	95.726
			1	95.726
09/05/2025	15:33:46.607	3		95.774
			3	95.774
			3	95.774
09/05/2025	15:32:47.225	3		95.77
			3	95.77
			3	95.77
09/05/2025	15:32:13.474	4		95.75
			4	95.75
			4	95.75
09/05/2025	15:31:50.985	2		95.742
			2	95.742
			2	95.742
09/05/2025	15:31:18.380	3		95.744
			3	95.744
			3	95.744
09/05/2025	15:31:03.261	20		95.724
			20	95.724
			20	95.724
09/05/2025	15:30:31.371	11		95.752
			11	95.752
			11	95.752
09/05/2025	15:28:37.117	1		95.70
			1	95.70
			1	95.70
09/05/2025	15:28:37.051	59		95.702
			59	95.702
			59	95.702
09/05/2025	15:28:12.323	1		95.706
			1	95.706
			1	95.706
09/05/2025	15:28:02.637	59		95.706
			59	95.706
			59	95.706
09/05/2025	15:27:40.730	1		95.756
			1	95.756
			1	95.756
09/05/2025	15:26:28.775	1		95.732
			1	95.732
			1	95.732
09/05/2025	15:25:08.516	350		95.78
			350	95.78
			350	95.78
09/05/2025	15:23:48.859	1		95.792
			1	95.792
			1	95.792
09/05/2025	15:22:37.914	3		95.746
			3	95.746
			3	95.746
09/05/2025	15:21:57.556	1		95.756
			1	95.756
			1	95.756
09/05/2025	15:21:25.257	2		95.742
			2	95.742
			2	95.742
09/05/2025	15:21:20.142	3		95.742
			3	95.742
			3	95.742
09/05/2025	15:21:10.963	4		95.724
			4	95.724
			4	95.724
09/05/2025	15:21:07.946	1		95.754
			1	95.754
			1	95.754
09/05/2025	15:21:04.701	1		95.774
			1	95.774
			1	95.774
09/05/2025	15:20:43.410	2		95.74
			2	95.74
			2	95.74
09/05/2025	15:20:32.588	5		95.74
			5	95.74
			5	95.74
09/05/2025	15:20:31.495	1		95.744
			1	95.744
			1	95.744
09/05/2025	15:20:22.235	29		95.744
			29	95.744
			29	95.744
09/05/2025	15:19:32.234	2		95.744
			2	95.744
			2	95.744
09/05/2025	15:19:09.292	2		95.744
			2	95.744
			2	95.744
09/05/2025	15:18:15.949	1		95.788
			1	95.788
			1	95.788
09/05/2025	15:17:46.965	1		95.778
			1	95.778
			1	95.778
09/05/2025	15:16:53.921	2		95.734
			2	95.734
			2	95.734
09/05/2025	15:16:10.634	253		95.756
			253	95.756
			253	95.756
09/05/2025	15:15:25.984	2		95.768
			2	95.768
			2	95.768
09/05/2025	15:14:44.551	3		95.748
			3	95.748
			1	95.748
			2	95.748
09/05/2025	15:14:02.883	5		95.78
			5	95.78
			5	95.78
09/05/2025	15:13:01.399	1		95.782
			1	95.782
			1	95.782
09/05/2025	15:11:33.766	1		95.802
			1	95.802
			1	95.802
09/05/2025	15:11:20.690	3		95.81
			3	95.81
			3	95.81
09/05/2025	15:11:13.248	3		95.81
			3	95.81
			3	95.81
09/05/2025	15:08:39.160	1		95.804
			1	95.804
			1	95.804
09/05/2025	15:07:26.297	3		95.862
			3	95.862
			3	95.862
09/05/2025	15:06:57.817	3		95.908
			3	95.908
			3	95.908
09/05/2025	15:06:52.078	2		95.908
			2	95.908
			2	95.908
09/05/2025	15:06:08.402	94		95.892
			94	95.892
			94	95.892
09/05/2025	15:06:06.491	1		95.90
			1	95.90
			1	95.90
09/05/2025	15:05:58.942	1		95.896
			1	95.896
			1	95.896
09/05/2025	15:05:11.453	3		95.874
			3	95.874
			3	95.874
09/05/2025	15:04:46.501	2		95.89
			2	95.89
			2	95.89
09/05/2025	15:03:29.525	53		95.90
			53	95.90
			53	95.90
09/05/2025	15:03:28.219	3		95.902
			3	95.902
			3	95.902
09/05/2025	15:03:18.253	1		95.866
			1	95.866
			1	95.866
09/05/2025	15:02:43.244	5		95.826
			5	95.826
			5	95.826
09/05/2025	15:02:21.210	3		95.826
			3	95.826
			3	95.826
09/05/2025	15:01:53.437	42		95.85
			42	95.85
			42	95.85
09/05/2025	14:59:13.708	1		95.794
			1	95.794
			1	95.794
09/05/2025	14:58:27.921	4		95.784
			4	95.784
			4	95.784
09/05/2025	14:58:27.377	19		95.784
			19	95.784
			19	95.784
09/05/2025	14:57:56.722	1		95.782
			1	95.782
			1	95.782
09/05/2025	14:57:28.638	3		95.82
			3	95.82
			3	95.82
09/05/2025	14:56:25.236	44		95.766
			44	95.766
			44	95.766
09/05/2025	14:56:16.883	2		95.796
			2	95.796
			2	95.796
09/05/2025	14:56:09.843	4		95.764
			4	95.764
			4	95.764
09/05/2025	14:56:05.314	3		95.788
			3	95.788
			3	95.788
09/05/2025	14:55:43.271	1		95.792
			1	95.792
			1	95.792
09/05/2025	14:55:43.073	2		95.792
			2	95.792
			2	95.792
09/05/2025	14:53:13.439	1		95.802
			1	95.802
			1	95.802
09/05/2025	14:51:14.293	1		95.824
			1	95.824
			1	95.824
09/05/2025	14:50:49.599	11		95.80
			11	95.80
			11	95.80
09/05/2025	14:47:55.829	1		95.868
			1	95.868
			1	95.868
09/05/2025	14:47:53.518	1		95.868
			1	95.868
			1	95.868
09/05/2025	14:46:14.906	4		95.822
			4	95.822
			4	95.822
09/05/2025	14:45:34.043	6		95.864
			6	95.864
			6	95.864
09/05/2025	14:45:27.585	4		95.856
			4	95.856
			4	95.856
09/05/2025	14:44:51.535	1		95.888
			1	95.888
			1	95.888
09/05/2025	14:44:39.555	1		95.882
			1	95.882
			1	95.882
09/05/2025	14:44:29.590	32		95.864
			32	95.864
			32	95.864
09/05/2025	14:44:08.060	3		95.84
			3	95.84
			3	95.84
09/05/2025	14:43:25.389	1		95.854
			1	95.854
			1	95.854
09/05/2025	14:42:52.490	2		95.85
			2	95.85
			2	95.85
09/05/2025	14:42:41.576	6		95.846
			6	95.846
			6	95.846
09/05/2025	14:42:41.519	1		95.846
			1	95.846
			1	95.846
09/05/2025	14:41:50.079	11		95.816
			11	95.816
			11	95.816
09/05/2025	14:41:48.772	1		95.866
			1	95.866
			1	95.866
09/05/2025	14:40:39.123	3		95.806
			3	95.806
			3	95.806
09/05/2025	14:40:29.562	3		95.858
			3	95.858
			3	95.858
09/05/2025	14:40:18.486	1		95.864
			1	95.864
			1	95.864

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: 95.7862 / Ask: 95.9396
Volume: 20 541
-0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 17:41:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice