Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

200

166

50.64

Date	Time	Volume	Order Volume	Price
31/07/2025	10:16:36.323	50		50.64
			50	50.64
			50	50.64
31/07/2025	10:16:24.121	39		50.64
			39	50.64
			39	50.64
31/07/2025	10:16:17.205	100		50.63
			100	50.63
			100	50.63
31/07/2025	10:14:58.033	400		50.65
			400	50.65
			400	50.65
31/07/2025	10:12:04.789	21		50.66
			21	50.66
			21	50.66
31/07/2025	10:11:49.738	10		50.69
			10	50.69
			10	50.69
31/07/2025	10:11:31.954	60		50.69
			60	50.69
			60	50.69
31/07/2025	10:10:45.310	3		50.66
			3	50.66
			3	50.66
31/07/2025	10:08:46.186	1		50.67
			1	50.67
			1	50.67
31/07/2025	10:08:36.357	118		50.67
			118	50.67
			118	50.67
31/07/2025	10:08:36.153	10		50.67
			10	50.67
			10	50.67
31/07/2025	10:08:18.911	196		50.66
			196	50.66
			196	50.66
31/07/2025	10:08:02.461	10		50.67
			10	50.67
			10	50.67
31/07/2025	10:07:54.018	20		50.67
			20	50.67
			20	50.67
31/07/2025	10:06:51.297	20		50.66
			20	50.66
			20	50.66
31/07/2025	10:06:32.952	27		50.67
			27	50.67
			27	50.67
31/07/2025	10:06:06.274	40		50.66
			40	50.66
			40	50.66
31/07/2025	10:05:15.193	50		50.68
			50	50.68
			50	50.68
31/07/2025	10:04:02.669	40		50.67
			40	50.67
			40	50.67
31/07/2025	10:03:57.469	200		50.67
			200	50.67
			200	50.67
31/07/2025	10:03:39.708	200		50.70
			200	50.70
			200	50.70
31/07/2025	10:03:08.188	3		50.69
			3	50.69
			3	50.69
31/07/2025	10:02:50.485	1		50.67
			1	50.67
			1	50.67
31/07/2025	10:02:26.376	3		50.65
			3	50.65
			3	50.65
31/07/2025	10:01:59.781	99		50.66
			99	50.66
			99	50.66
31/07/2025	10:00:16.090	2		50.69
			2	50.69
			2	50.69
31/07/2025	09:59:41.429	50		50.67
			50	50.67
			50	50.67
31/07/2025	09:58:11.994	7		50.67
			7	50.67
			7	50.67
31/07/2025	09:57:43.610	60		50.67
			60	50.67
			60	50.67
31/07/2025	09:56:56.670	493		50.68
			493	50.68
			493	50.68
31/07/2025	09:56:48.699	39		50.68
			39	50.68
			39	50.68
31/07/2025	09:56:19.951	80		50.68
			80	50.68
			80	50.68
31/07/2025	09:56:12.774	2 000		50.67
			2 000	50.67
			2 000	50.67
31/07/2025	09:56:05.808	15		50.69
			15	50.69
			15	50.69
31/07/2025	09:55:39.242	10		50.69
			10	50.69
			10	50.69
31/07/2025	09:55:32.498	19		50.68
			19	50.68
			19	50.68
31/07/2025	09:53:04.284	6		50.73
			6	50.73
			6	50.73
31/07/2025	09:53:00.172	20		50.73
			20	50.73
			20	50.73
31/07/2025	09:52:50.098	8		50.72
			8	50.72
			8	50.72
31/07/2025	09:49:30.092	1		50.76
			1	50.76
			1	50.76
31/07/2025	09:49:15.002	12		50.75
			12	50.75
			12	50.75
31/07/2025	09:48:25.184	90		50.71
			90	50.71
			90	50.71
31/07/2025	09:47:49.802	500		50.74
			500	50.74
			500	50.74
31/07/2025	09:47:31.096	42		50.74
			42	50.74
			42	50.74
31/07/2025	09:47:30.163	10		50.74
			10	50.74
			10	50.74
31/07/2025	09:46:58.619	220		50.73
			220	50.73
			220	50.73
31/07/2025	09:45:22.901	2		50.70
			2	50.70
			2	50.70
31/07/2025	09:45:12.083	197		50.71
			197	50.71
			197	50.71
31/07/2025	09:44:01.126	60		50.66
			60	50.66
			60	50.66
31/07/2025	09:43:35.541	100		50.64
			100	50.64
			100	50.64
31/07/2025	09:43:13.049	1		50.63
			1	50.63
			1	50.63
31/07/2025	09:43:00.999	97		50.64
			97	50.64
			97	50.64
31/07/2025	09:41:18.545	30		50.61
			30	50.61
			30	50.61
31/07/2025	09:41:18.207	20		50.61
			20	50.61
			20	50.61
31/07/2025	09:40:59.195	6		50.61
			6	50.61
			6	50.61
31/07/2025	09:40:52.032	395		50.61
			395	50.61
			395	50.61
31/07/2025	09:40:23.867	196		50.60
			196	50.60
			196	50.60
31/07/2025	09:39:34.001	20		50.64
			20	50.64
			20	50.64
31/07/2025	09:38:50.549	30		50.61
			30	50.61
			30	50.61
31/07/2025	09:36:38.631	1		50.58
			1	50.58
			1	50.58
31/07/2025	09:33:37.963	42		50.53
			42	50.53
			42	50.53
31/07/2025	09:32:38.196	400		50.54
			400	50.54
			400	50.54
31/07/2025	09:31:23.663	1		50.49
			1	50.49
			1	50.49
31/07/2025	09:31:17.943	16		50.50
			16	50.50
			16	50.50
31/07/2025	09:31:14.041	4		50.50
			4	50.50
			4	50.50
31/07/2025	09:30:54.175	120		50.51
			120	50.51
			120	50.51
31/07/2025	09:30:48.918	750		50.50
			750	50.50
			750	50.50
31/07/2025	09:30:24.640	21		50.52
			21	50.52
			21	50.52
31/07/2025	09:30:07.321	11		50.52
			11	50.52
			11	50.52
31/07/2025	09:26:31.462	8		50.57
			8	50.57
			8	50.57
31/07/2025	09:26:20.782	295		50.57
			295	50.57
			295	50.57
31/07/2025	09:26:12.593	50		50.57
			50	50.57
			50	50.57
31/07/2025	09:24:55.902	25		50.54
			25	50.54
			25	50.54
31/07/2025	09:23:21.034	30		50.56
			30	50.56
			30	50.56
31/07/2025	09:22:44.057	5		50.54
			5	50.54
			5	50.54
31/07/2025	09:22:07.530	200		50.50
			200	50.50
			200	50.50
31/07/2025	09:21:04.552	60		50.48
			60	50.48
			60	50.48
31/07/2025	09:20:37.468	20		50.49
			20	50.49
			20	50.49
31/07/2025	09:19:28.482	500		50.50
			500	50.50
			500	50.50
31/07/2025	09:18:58.464	39		50.50
			39	50.50
			39	50.50
31/07/2025	09:18:53.196	2		50.50
			2	50.50
			2	50.50
31/07/2025	09:18:53.093	18		50.49
			18	50.49
			18	50.49
31/07/2025	09:17:45.349	100		50.43
			100	50.43
			100	50.43
31/07/2025	09:16:53.570	50		50.44
			50	50.44
			50	50.44
31/07/2025	09:16:29.655	80		50.43
			80	50.43
			80	50.43
31/07/2025	09:16:18.134	4		50.43
			4	50.43
			4	50.43
31/07/2025	09:15:00.699	10		50.42
			10	50.42
			10	50.42
31/07/2025	09:13:34.105	4		50.48
			4	50.48
			4	50.48
31/07/2025	09:12:59.993	33		50.50
			33	50.50
			33	50.50
31/07/2025	09:12:56.897	20		50.50
			20	50.50
			20	50.50
31/07/2025	09:12:06.188	5		50.54
			5	50.54
			5	50.54
31/07/2025	09:10:37.637	250		50.51
			250	50.51
			250	50.51
31/07/2025	09:10:30.005	126		50.50
			126	50.50
			126	50.50
31/07/2025	09:10:28.682	1		50.51
			1	50.51
			1	50.51
31/07/2025	09:09:33.043	200		50.49
			200	50.49
			200	50.49
31/07/2025	09:09:32.647	2		50.50
			2	50.50
			2	50.50
31/07/2025	09:09:32.350	145		50.51
			145	50.51
			145	50.51
31/07/2025	09:09:22.744	59		50.51
			59	50.51
			59	50.51
31/07/2025	09:07:51.997	595		50.46
			595	50.46
			595	50.46
31/07/2025	09:07:45.767	158		50.48
			158	50.48
			158	50.48
31/07/2025	09:07:34.554	20		50.50
			20	50.50
			20	50.50
31/07/2025	09:07:18.802	1		50.52
			1	50.52
			1	50.52
31/07/2025	09:07:08.471	200		50.52
			200	50.52
			200	50.52
31/07/2025	09:06:25.441	49		50.48
			49	50.48
			49	50.48
31/07/2025	09:05:03.818	2		50.48
			2	50.48
			2	50.48
31/07/2025	09:05:03.531	1		50.48
			1	50.48
			1	50.48
31/07/2025	09:04:47.875	500		50.46
			500	50.46
			500	50.46
31/07/2025	09:04:47.419	460		50.48
			100	50.48
			2	50.48
			197	50.48
			13	50.48
			2	50.48
			2	50.48
			60	50.48
			2	50.48
			1	50.48
			30	50.48
			430	50.48
			4	50.48
			14	50.48
			20	50.48
			2	50.48
			40	50.48
			1	50.48
31/07/2025	08:47:16.505	19		50.63
			19	50.63
			19	50.63
31/07/2025	08:46:19.067	200		50.82
			200	50.82
			200	50.82
31/07/2025	08:46:00.270	1		50.62
			1	50.62
			1	50.62
31/07/2025	08:37:11.229	15		50.60
			15	50.60
			13	50.60
			2	50.60
31/07/2025	08:35:31.377	589		50.80
			589	50.80
			589	50.80
31/07/2025	08:33:05.883	1 000		50.81
			1 000	50.81
			1 000	50.81
31/07/2025	08:30:44.464	590		50.79
			590	50.79
			590	50.79
31/07/2025	08:30:38.990	19		50.80
			19	50.80
			19	50.80
31/07/2025	08:27:12.196	1 180		50.80
			1 180	50.80
			139	50.80
			1 000	50.80
			41	50.80
31/07/2025	08:25:37.375	3		50.62
			3	50.62
			3	50.62
31/07/2025	08:25:18.858	1		50.81
			1	50.81
			1	50.81
31/07/2025	08:24:30.669	5		50.79
			5	50.79
			5	50.79
31/07/2025	08:22:41.537	150		50.82
			150	50.82
			150	50.82
31/07/2025	08:21:43.603	19		50.81
			19	50.81
			19	50.81
31/07/2025	08:21:03.842	23		50.82
			23	50.82
			23	50.82
31/07/2025	08:19:44.321	160		50.82
			160	50.82
			160	50.82
31/07/2025	08:18:28.408	60		50.83
			60	50.83
			60	50.83
31/07/2025	08:18:25.557	10		50.83
			10	50.83
			10	50.83
31/07/2025	08:18:14.570	384		50.64
			384	50.64
			384	50.64
31/07/2025	08:16:52.009	2		50.83
			2	50.83
			2	50.83
31/07/2025	08:15:16.147	3		50.82
			3	50.82
			3	50.82
31/07/2025	08:13:58.521	20		50.81
			20	50.81
			20	50.81
31/07/2025	08:12:22.919	300		50.81
			300	50.81
			300	50.81
31/07/2025	08:12:20.044	98		50.81
			98	50.81
			98	50.81
31/07/2025	08:11:20.374	5		50.81
			5	50.81
			5	50.81
31/07/2025	08:10:37.904	40		50.81
			40	50.81
			40	50.81
31/07/2025	08:10:01.111	40		50.81
			40	50.81
			40	50.81
31/07/2025	08:09:03.871	30		50.81
			30	50.81
			30	50.81
31/07/2025	08:09:03.811	30		50.81
			30	50.81
			30	50.81
31/07/2025	08:08:49.329	2 000		50.66
			2 000	50.66
			2 000	50.66
31/07/2025	08:08:33.046	50		50.76
			50	50.76
			50	50.76
31/07/2025	08:08:09.151	15		50.76
			15	50.76
			15	50.76
31/07/2025	08:06:32.361	10		50.77
			10	50.77
			10	50.77
31/07/2025	08:06:28.312	19		50.77
			19	50.77
			19	50.77
31/07/2025	08:05:59.197	2		50.78
			2	50.78
			2	50.78
31/07/2025	08:05:52.058	1		50.78
			1	50.78
			1	50.78
31/07/2025	08:05:29.518	20		50.78
			20	50.78
			20	50.78
31/07/2025	08:05:05.463	177		50.76
			177	50.76
			177	50.76
31/07/2025	08:04:02.792	68		50.75
			68	50.75
			66	50.75
			2	50.75
31/07/2025	08:01:09.484	592		50.74
			500	50.74
			92	50.74
			592	50.74
31/07/2025	08:00:27.632	9		50.62
			9	50.62
			9	50.62
31/07/2025	08:00:18.286	71		50.74
			71	50.74
			71	50.74
31/07/2025	07:57:39.420	50		50.70
			50	50.70
			1	50.70
			49	50.70
31/07/2025	07:54:59.193	20		50.72
			20	50.72
			20	50.72
31/07/2025	07:54:56.859	50		50.61
			50	50.61
			4	50.61
			46	50.61
31/07/2025	07:54:54.704	295		50.72
			295	50.72
			295	50.72
31/07/2025	07:53:32.543	30		50.72
			30	50.72
			30	50.72
31/07/2025	07:52:18.366	80		50.72
			80	50.72
			80	50.72
31/07/2025	07:51:19.212	51		50.71
			51	50.71
			51	50.71
31/07/2025	07:51:19.131	260		50.71
			260	50.71
			260	50.71
31/07/2025	07:50:19.962	31		50.70
			31	50.70
			31	50.70
31/07/2025	07:47:42.373	10		50.71
			10	50.71
			10	50.71
31/07/2025	07:43:19.161	1		50.70
			1	50.70
			1	50.70
31/07/2025	07:43:12.841	20		50.70
			20	50.70
			20	50.70
31/07/2025	07:35:04.519	49		50.70
			37	50.70
			49	50.70
			12	50.70
31/07/2025	07:31:25.610	27		50.73
			27	50.73
			27	50.73
31/07/2025	07:31:25.527	1		50.30
			1	50.30
			1	50.30
31/07/2025	07:30:13.518	2 525		50.73
			985	50.73
			10	50.73
			15	50.73
			1 111	50.73
			19	50.73
			100	50.73
			177	50.73
			99	50.73
			2	50.73
			9	50.73
			1 988	50.73
			30	50.73
			5	50.73
			500	50.73

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: 107.4601 / Ask: 107.4849
Volume: 13 447
+0.81%

Top 5 Turnover

Realtime Quotes
Last Update:
31/07/2025 @ 10:16:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice