Vanguard S&P 500 UCITS ETF

202

181

71.10

Date Time Volume Order Volume Price
27/01/2023 21:49:49.406 620   71.10
      620 71.10
      620 71.10
27/01/2023 21:49:36.234 800   71.10
      800 71.10
      800 71.10
27/01/2023 21:49:36.060 43   71.10
      43 71.10
      43 71.10
27/01/2023 21:34:28.796 2   71.412
      2 71.412
      2 71.412
27/01/2023 21:15:27.134 2   71.356
      2 71.356
      2 71.356
27/01/2023 21:11:31.582 2   71.438
      2 71.438
      2 71.438
27/01/2023 21:09:01.581 42   71.428
      42 71.428
      42 71.428
27/01/2023 20:57:56.255 42   71.232
      42 71.232
      42 71.232
27/01/2023 20:48:53.297 25   71.256
      10 71.256
      25 71.256
      15 71.256
27/01/2023 20:38:15.984 2   71.274
      2 71.274
      2 71.274
27/01/2023 20:26:37.731 13   71.28
      13 71.28
      13 71.28
27/01/2023 20:25:55.934 42   71.27
      42 71.27
      42 71.27
27/01/2023 19:53:50.611 30   71.16
      30 71.16
      30 71.16
27/01/2023 19:50:17.719 18   71.164
      18 71.164
      18 71.164
27/01/2023 19:47:42.962 7   71.172
      7 71.172
      7 71.172
27/01/2023 19:19:49.112 8   71.152
      8 71.152
      8 71.152
27/01/2023 19:16:15.486 56   71.014
      56 71.014
      54 71.014
      2 71.014
27/01/2023 19:14:59.585 5   71.15
      5 71.15
      5 71.15
27/01/2023 19:05:41.159 4   71.164
      4 71.164
      4 71.164
27/01/2023 19:04:23.604 10   71.176
      10 71.176
      10 71.176
27/01/2023 18:56:20.464 2   71.204
      2 71.204
      2 71.204
27/01/2023 18:56:14.569 8   71.202
      8 71.202
      8 71.202
27/01/2023 18:56:12.290 1   71.196
      1 71.196
      1 71.196
27/01/2023 18:42:01.725 3   71.20
      3 71.20
      3 71.20
27/01/2023 18:41:47.966 36   71.20
      36 71.20
      36 71.20
27/01/2023 18:29:43.776 40   71.038
      40 71.038
      40 71.038
27/01/2023 18:28:43.270 1   71.15
      1 71.15
      1 71.15
27/01/2023 18:26:41.205 22   71.166
      22 71.166
      22 71.166
27/01/2023 18:26:04.191 20   71.188
      20 71.188
      20 71.188
27/01/2023 18:22:36.416 70   71.196
      70 71.196
      70 71.196
27/01/2023 18:11:49.360 50   71.14
      50 71.14
      50 71.14
27/01/2023 18:09:15.023 50   71.138
      50 71.138
      50 71.138
27/01/2023 18:07:48.945 2   71.022
      2 71.022
      2 71.022
27/01/2023 18:01:46.537 4   71.158
      4 71.158
      4 71.158
27/01/2023 18:00:10.257 3   71.14
      3 71.14
      3 71.14
27/01/2023 17:59:27.719 15   71.166
      15 71.166
      15 71.166
27/01/2023 17:56:17.860 69   71.074
      69 71.074
      69 71.074
27/01/2023 17:53:30.747 100   71.156
      100 71.156
      100 71.156
27/01/2023 17:50:56.896 10   71.14
      10 71.14
      10 71.14
27/01/2023 17:49:31.706 5   71.02
      5 71.02
      5 71.02
27/01/2023 17:40:03.399 80   70.956
      80 70.956
      80 70.956
27/01/2023 17:36:29.761 100   71.072
      100 71.072
      100 71.072
27/01/2023 17:36:12.767 60   71.056
      60 71.056
      60 71.056
27/01/2023 17:30:46.963 60   70.93
      60 70.93
      60 70.93
27/01/2023 17:29:13.089 22   70.978
      22 70.978
      22 70.978
27/01/2023 17:16:52.281 7   70.856
      7 70.856
      7 70.856
27/01/2023 17:15:27.042 50   70.80
      50 70.80
      50 70.80
27/01/2023 17:12:53.204 3   70.874
      3 70.874
      3 70.874
27/01/2023 17:06:08.479 5   70.872
      5 70.872
      5 70.872
27/01/2023 17:04:47.108 50   70.836
      50 70.836
      50 70.836
27/01/2023 17:04:15.995 3   70.846
      3 70.846
      3 70.846
27/01/2023 16:50:15.488 1   70.92
      1 70.92
      1 70.92
27/01/2023 16:41:41.394 3   71.046
      3 71.046
      3 71.046
27/01/2023 16:41:09.397 10   71.022
      10 71.022
      10 71.022
27/01/2023 16:35:46.152 10   70.938
      10 70.938
      10 70.938
27/01/2023 16:34:33.943 1   70.902
      1 70.902
      1 70.902
27/01/2023 16:32:28.944 19   71.012
      19 71.012
      19 71.012
27/01/2023 16:29:54.933 23   71.00
      20 71.00
      23 71.00
      3 71.00
27/01/2023 16:26:44.004 15   70.922
      15 70.922
      15 70.922
27/01/2023 16:23:53.970 3   70.954
      3 70.954
      3 70.954
27/01/2023 16:23:06.788 4   70.954
      4 70.954
      4 70.954
27/01/2023 16:22:16.488 50   70.922
      50 70.922
      50 70.922
27/01/2023 16:20:16.387 25   71.034
      25 71.034
      25 71.034
27/01/2023 16:19:23.365 10   71.088
      10 71.088
      10 71.088
27/01/2023 16:19:06.738 2   71.054
      2 71.054
      2 71.054
27/01/2023 16:17:47.032 1   71.072
      1 71.072
      1 71.072
27/01/2023 16:17:25.305 2   71.072
      2 71.072
      2 71.072
27/01/2023 16:16:50.922 25   71.074
      25 71.074
      25 71.074
27/01/2023 16:10:50.873 100   71.10
      100 71.10
      100 71.10
27/01/2023 16:09:54.433 23   71.04
      23 71.04
      23 71.04
27/01/2023 16:04:23.184 1   71.004
      1 71.004
      1 71.004
27/01/2023 16:03:21.008 7   71.00
      7 71.00
      7 71.00
27/01/2023 16:02:16.131 10   71.018
      10 71.018
      10 71.018
27/01/2023 16:02:16.042 936   71.00
      1 71.00
      15 71.00
      920 71.00
      936 71.00
27/01/2023 15:57:54.302 80   70.908
      80 70.908
      80 70.908
27/01/2023 15:56:38.111 1 000   70.94
      1 000 70.94
      1 000 70.94
27/01/2023 15:56:34.190 1 000   70.94
      1 000 70.94
      1 000 70.94
27/01/2023 15:56:16.424 100   70.952
      100 70.952
      100 70.952
27/01/2023 15:56:05.966 20   70.958
      20 70.958
      20 70.958
27/01/2023 15:54:41.887 100   70.936
      100 70.936
      100 70.936
27/01/2023 15:52:51.025 210   70.90
      210 70.90
      210 70.90
27/01/2023 15:42:19.450 1   70.792
      1 70.792
      1 70.792
27/01/2023 15:40:51.670 140   70.774
      140 70.774
      140 70.774
27/01/2023 15:38:01.214 4   70.79
      4 70.79
      4 70.79
27/01/2023 15:36:36.098 153   70.85
      153 70.85
      153 70.85
27/01/2023 15:36:00.272 1   70.862
      1 70.862
      1 70.862
27/01/2023 15:10:58.555 40   70.666
      40 70.666
      40 70.666
27/01/2023 15:00:35.295 10   70.628
      10 70.628
      10 70.628
27/01/2023 14:58:20.142 10   70.596
      10 70.596
      10 70.596
27/01/2023 14:56:43.161 7   70.598
      7 70.598
      7 70.598
27/01/2023 14:53:18.561 52   70.598
      52 70.598
      52 70.598
27/01/2023 14:52:04.010 1 200   70.644
      1 200 70.644
      1 200 70.644
27/01/2023 14:50:54.629 800   70.622
      800 70.622
      800 70.622
27/01/2023 14:49:51.439 45   70.63
      45 70.63
      45 70.63
27/01/2023 14:47:40.517 128   70.632
      128 70.632
      128 70.632
27/01/2023 14:47:32.419 800   70.632
      800 70.632
      800 70.632
27/01/2023 14:47:21.147 2 200   70.632
      2 200 70.632
      2 200 70.632
27/01/2023 14:43:39.661 1   70.634
      1 70.634
      1 70.634
27/01/2023 14:38:49.042 16   70.64
      16 70.64
      16 70.64
27/01/2023 14:35:04.418 12   70.682
      12 70.682
      12 70.682
27/01/2023 14:29:48.363 3   70.626
      3 70.626
      3 70.626
27/01/2023 14:29:31.232 20   70.626
      20 70.626
      20 70.626
27/01/2023 14:22:19.695 200   70.602
      200 70.602
      200 70.602
27/01/2023 14:20:37.850 15   70.63
      15 70.63
      15 70.63
27/01/2023 14:19:59.997 300   70.632
      300 70.632
      300 70.632
27/01/2023 14:11:34.635 2   70.626
      2 70.626
      2 70.626
27/01/2023 13:53:57.258 405   70.538
      405 70.538
      405 70.538
27/01/2023 13:53:35.527 1   70.558
      1 70.558
      1 70.558
27/01/2023 13:53:05.418 3   70.568
      3 70.568
      3 70.568
27/01/2023 13:51:54.729 30   70.592
      30 70.592
      30 70.592
27/01/2023 13:48:47.277 10   70.582
      10 70.582
      10 70.582
27/01/2023 13:41:38.539 370   70.568
      370 70.568
      370 70.568
27/01/2023 13:36:06.229 17   70.568
      17 70.568
      17 70.568
27/01/2023 13:33:46.114 4   70.642
      4 70.642
      4 70.642
27/01/2023 13:31:51.009 2   70.618
      2 70.618
      2 70.618
27/01/2023 13:31:46.642 2   70.632
      2 70.632
      2 70.632
27/01/2023 13:30:00.003 1   70.598
      1 70.598
      1 70.598
27/01/2023 13:26:17.757 2   70.652
      2 70.652
      2 70.652
27/01/2023 13:18:38.849 2   70.666
      2 70.666
      2 70.666
27/01/2023 13:11:20.131 3   70.62
      3 70.62
      3 70.62
27/01/2023 13:02:23.453 14   70.63
      14 70.63
      14 70.63
27/01/2023 12:57:10.876 15   70.62
      15 70.62
      15 70.62
27/01/2023 12:46:36.133 5   70.656
      5 70.656
      5 70.656
27/01/2023 12:39:05.833 2   70.598
      2 70.598
      2 70.598
27/01/2023 12:23:20.570 100   70.536
      100 70.536
      100 70.536
27/01/2023 12:23:14.592 4   70.524
      4 70.524
      4 70.524
27/01/2023 12:22:35.994 17   70.532
      17 70.532
      17 70.532
27/01/2023 12:21:39.340 1   70.536
      1 70.536
      1 70.536
27/01/2023 12:15:49.208 2   70.524
      2 70.524
      2 70.524
27/01/2023 12:10:03.817 2   70.548
      2 70.548
      2 70.548
27/01/2023 11:51:54.834 1   70.50
      1 70.50
      1 70.50
27/01/2023 11:50:38.050 6   70.518
      6 70.518
      6 70.518
27/01/2023 11:44:12.949 23   70.524
      23 70.524
      23 70.524
27/01/2023 11:42:31.696 5   70.516
      5 70.516
      5 70.516
27/01/2023 11:36:54.797 4   70.532
      4 70.532
      4 70.532
27/01/2023 11:36:21.456 7   70.534
      7 70.534
      7 70.534
27/01/2023 11:28:53.570 1   70.522
      1 70.522
      1 70.522
27/01/2023 11:28:28.397 1   70.538
      1 70.538
      1 70.538
27/01/2023 11:24:08.520 1   70.524
      1 70.524
      1 70.524
27/01/2023 11:23:35.985 12   70.524
      12 70.524
      12 70.524
27/01/2023 11:22:38.349 6   70.52
      6 70.52
      6 70.52
27/01/2023 11:04:49.764 180   70.53
      180 70.53
      180 70.53
27/01/2023 11:02:04.723 150   70.522
      150 70.522
      150 70.522
27/01/2023 10:59:18.820 310   70.544
      310 70.544
      310 70.544
27/01/2023 10:51:28.325 28   70.56
      28 70.56
      28 70.56
27/01/2023 10:45:24.443 1   70.532
      1 70.532
      1 70.532
27/01/2023 10:43:58.391 14   70.524
      14 70.524
      14 70.524
27/01/2023 10:41:12.397 50   70.514
      50 70.514
      50 70.514
27/01/2023 10:31:26.255 50   70.454
      50 70.454
      50 70.454
27/01/2023 10:21:44.995 1   70.484
      1 70.484
      1 70.484
27/01/2023 10:17:56.681 8   70.514
      8 70.514
      8 70.514
27/01/2023 10:17:22.672 2   70.512
      2 70.512
      2 70.512
27/01/2023 10:09:01.516 2   70.44
      2 70.44
      2 70.44
27/01/2023 10:06:59.198 2   70.444
      2 70.444
      2 70.444
27/01/2023 10:02:44.489 10   70.448
      10 70.448
      10 70.448
27/01/2023 09:50:45.692 5   70.492
      5 70.492
      5 70.492
27/01/2023 09:47:27.268 49   70.498
      49 70.498
      49 70.498
27/01/2023 09:46:57.845 32   70.496
      32 70.496
      32 70.496
27/01/2023 09:45:47.844 16   70.50
      16 70.50
      15 70.50
      1 70.50
27/01/2023 09:36:47.664 18   70.516
      18 70.516
      18 70.516
27/01/2023 09:33:08.916 113   70.55
      113 70.55
      113 70.55
27/01/2023 09:32:36.077 22   70.542
      22 70.542
      22 70.542
27/01/2023 09:25:11.277 170   70.534
      170 70.534
      156 70.534
      14 70.534
27/01/2023 09:21:22.711 2   70.544
      2 70.544
      2 70.544
27/01/2023 09:19:10.841 60   70.58
      60 70.58
      60 70.58
27/01/2023 09:09:45.032 1   70.576
      1 70.576
      1 70.576
27/01/2023 09:07:38.222 66   70.502
      64 70.502
      2 70.502
      66 70.502
27/01/2023 09:06:21.281 14   70.53
      14 70.53
      14 70.53
27/01/2023 09:02:37.256 7   70.61
      7 70.61
      7 70.61
27/01/2023 08:59:11.157 9   70.634
      9 70.634
      9 70.634
27/01/2023 08:56:48.056 28   70.638
      28 70.638
      28 70.638
27/01/2023 08:48:49.528 11   70.618
      11 70.618
      11 70.618
27/01/2023 08:34:24.422 25   70.606
      25 70.606
      25 70.606
27/01/2023 08:30:52.429 38   70.618
      38 70.618
      38 70.618
27/01/2023 08:27:44.584 2   70.616
      2 70.616
      2 70.616
27/01/2023 08:18:06.976 5   70.604
      5 70.604
      5 70.604
27/01/2023 08:11:29.427 3   70.586
      3 70.586
      3 70.586
27/01/2023 08:09:09.413 40   70.60
      40 70.60
      40 70.60
27/01/2023 08:08:01.713 99   70.614
      99 70.614
      99 70.614
27/01/2023 08:00:50.481 25   70.526
      1 70.526
      24 70.526
      25 70.526
27/01/2023 08:00:01.046 131   70.652
      2 70.652
      2 70.652
      15 70.652
      1 70.652
      3 70.652
      2 70.652
      3 70.652
      2 70.652
      100 70.652
      1 70.652
      1 70.652
      35 70.652
      86 70.652
      2 70.652
      7 70.652
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
8AM ‘til 10PM