Vanguard S&P 500 UCITS ETF

140

109

97.344

Date Time Volume Order Volume Price
12/03/2025 08:45:38.040 1   97.344
      1 97.344
      1 97.344
12/03/2025 08:45:00.504 4   97.242
      4 97.242
      4 97.242
12/03/2025 08:44:58.257 8   97.314
      8 97.314
      8 97.314
12/03/2025 08:44:53.956 11   97.316
      11 97.316
      11 97.316
12/03/2025 08:44:38.412 10   97.316
      10 97.316
      10 97.316
12/03/2025 08:44:30.093 6   97.314
      6 97.314
      6 97.314
12/03/2025 08:44:08.869 100   97.248
      100 97.248
      100 97.248
12/03/2025 08:44:03.928 6   97.308
      6 97.308
      6 97.308
12/03/2025 08:43:51.046 2   97.296
      2 97.296
      2 97.296
12/03/2025 08:43:24.631 10   97.242
      10 97.242
      10 97.242
12/03/2025 08:43:18.833 1   97.306
      1 97.306
      1 97.306
12/03/2025 08:43:01.124 4   97.226
      4 97.226
      4 97.226
12/03/2025 08:42:42.102 4   97.284
      4 97.284
      4 97.284
12/03/2025 08:42:31.327 4   97.294
      4 97.294
      4 97.294
12/03/2025 08:42:19.150 4   97.302
      4 97.302
      4 97.302
12/03/2025 08:41:35.834 3   97.272
      3 97.272
      3 97.272
12/03/2025 08:41:01.176 1   97.28
      1 97.28
      1 97.28
12/03/2025 08:40:32.565 439   97.206
      439 97.206
      439 97.206
12/03/2025 08:39:31.445 41   97.16
      41 97.16
      41 97.16
12/03/2025 08:38:31.758 4   97.22
      4 97.22
      4 97.22
12/03/2025 08:38:30.755 4   97.152
      4 97.152
      4 97.152
12/03/2025 08:38:23.206 11   97.218
      11 97.218
      11 97.218
12/03/2025 08:38:20.387 2   97.22
      2 97.22
      2 97.22
12/03/2025 08:37:44.961 6   97.212
      6 97.212
      6 97.212
12/03/2025 08:37:31.680 4   97.236
      4 97.236
      4 97.236
12/03/2025 08:37:13.063 2   97.256
      2 97.256
      2 97.256
12/03/2025 08:37:03.759 15   97.264
      15 97.264
      15 97.264
12/03/2025 08:36:58.171 1   97.266
      1 97.266
      1 97.266
12/03/2025 08:36:20.655 4   97.28
      4 97.28
      4 97.28
12/03/2025 08:35:30.641 3   97.202
      3 97.202
      3 97.202
12/03/2025 08:35:29.735 6   97.27
      6 97.27
      6 97.27
12/03/2025 08:35:13.159 40   97.206
      40 97.206
      40 97.206
12/03/2025 08:35:00.844 11   97.276
      11 97.276
      11 97.276
12/03/2025 08:34:17.908 4   97.26
      4 97.26
      4 97.26
12/03/2025 08:33:16.607 1   97.284
      1 97.284
      1 97.284
12/03/2025 08:32:45.418 31   97.262
      31 97.262
      31 97.262
12/03/2025 08:32:38.879 2   97.20
      2 97.20
      2 97.20
12/03/2025 08:32:34.958 3   97.276
      3 97.276
      3 97.276
12/03/2025 08:32:20.072 3   97.258
      3 97.258
      3 97.258
12/03/2025 08:32:12.324 3   97.262
      3 97.262
      3 97.262
12/03/2025 08:30:01.194 3   97.192
      3 97.192
      3 97.192
12/03/2025 08:29:51.734 1   97.264
      1 97.264
      1 97.264
12/03/2025 08:29:41.868 1   97.27
      1 97.27
      1 97.27
12/03/2025 08:29:37.793 20   97.272
      20 97.272
      20 97.272
12/03/2025 08:29:29.089 3   97.194
      3 97.194
      3 97.194
12/03/2025 08:28:45.908 1   97.258
      1 97.258
      1 97.258
12/03/2025 08:28:03.519 4   97.266
      4 97.266
      4 97.266
12/03/2025 08:27:49.698 2   97.266
      2 97.266
      2 97.266
12/03/2025 08:27:44.706 1   97.268
      1 97.268
      1 97.268
12/03/2025 08:27:42.195 2   97.274
      2 97.274
      2 97.274
12/03/2025 08:27:26.069 2   97.27
      2 97.27
      2 97.27
12/03/2025 08:25:30.271 3   97.202
      3 97.202
      3 97.202
12/03/2025 08:25:24.437 2   97.266
      2 97.266
      2 97.266
12/03/2025 08:24:37.961 21   97.268
      21 97.268
      21 97.268
12/03/2025 08:23:40.099 1   97.24
      1 97.24
      1 97.24
12/03/2025 08:23:29.225 21   97.248
      21 97.248
      21 97.248
12/03/2025 08:23:00.054 4   97.176
      4 97.176
      4 97.176
12/03/2025 08:22:39.203 101   97.212
      77 97.212
      101 97.212
      1 97.212
      3 97.212
      20 97.212
12/03/2025 08:21:10.944 6   97.282
      6 97.282
      6 97.282
12/03/2025 08:17:46.772 2   97.224
      2 97.224
      2 97.224
12/03/2025 08:17:00.768 3   97.15
      3 97.15
      3 97.15
12/03/2025 08:16:45.764 2   97.212
      2 97.212
      2 97.212
12/03/2025 08:16:42.945 1   97.146
      1 97.146
      1 97.146
12/03/2025 08:16:28.352 2   97.224
      2 97.224
      2 97.224
12/03/2025 08:16:27.386 31   97.144
      31 97.144
      31 97.144
12/03/2025 08:13:55.826 50   97.194
      50 97.194
      50 97.194
12/03/2025 08:13:42.397 6   97.202
      6 97.202
      6 97.202
12/03/2025 08:13:33.426 3   97.196
      3 97.196
      3 97.196
12/03/2025 08:13:30.711 1   97.202
      1 97.202
      1 97.202
12/03/2025 08:13:01.032 1   97.142
      1 97.142
      1 97.142
12/03/2025 08:13:00.630 3   97.142
      3 97.142
      3 97.142
12/03/2025 08:12:49.261 7   97.192
      7 97.192
      7 97.192
12/03/2025 08:12:30.516 5   97.206
      5 97.206
      5 97.206
12/03/2025 08:12:18.168 15   97.202
      15 97.202
      15 97.202
12/03/2025 08:11:54.519 4   97.188
      4 97.188
      4 97.188
12/03/2025 08:11:46.798 30   97.212
      30 97.212
      30 97.212
12/03/2025 08:09:18.267 1   97.244
      1 97.244
      1 97.244
12/03/2025 08:09:12.528 1   97.19
      1 97.19
      1 97.19
12/03/2025 08:09:00.050 3   97.204
      3 97.204
      3 97.204
12/03/2025 08:08:51.092 1   97.27
      1 97.27
      1 97.27
12/03/2025 08:07:09.126 1   97.372
      1 97.372
      1 97.372
12/03/2025 08:05:53.258 2   97.352
      2 97.352
      2 97.352
12/03/2025 08:05:24.386 5   97.354
      5 97.354
      5 97.354
12/03/2025 08:05:22.262 10   97.268
      10 97.268
      10 97.268
12/03/2025 08:04:40.018 2   97.348
      2 97.348
      2 97.348
12/03/2025 08:04:38.783 1   97.35
      1 97.35
      1 97.35
12/03/2025 08:04:38.692 2   97.35
      2 97.35
      2 97.35
12/03/2025 08:04:36.278 14   97.342
      14 97.342
      14 97.342
12/03/2025 08:04:30.447 3   97.266
      3 97.266
      3 97.266
12/03/2025 08:04:23.597 1   97.35
      1 97.35
      1 97.35
12/03/2025 08:04:02.570 25   97.276
      25 97.276
      25 97.276
12/03/2025 08:03:56.074 20   97.346
      20 97.346
      20 97.346
12/03/2025 08:03:21.175 4   97.318
      4 97.318
      4 97.318
12/03/2025 08:03:15.100 6   97.318
      6 97.318
      6 97.318
12/03/2025 08:02:23.648 2   97.286
      2 97.286
      2 97.286
12/03/2025 08:02:12.995 11   97.275
      11 97.275
      11 97.275
12/03/2025 08:01:30.372 1   97.26
      1 97.26
      1 97.26
12/03/2025 08:01:07.076 1   97.286
      1 97.286
      1 97.286
12/03/2025 08:00:45.537 1 306   97.144
      225 97.144
      494 97.144
      59 97.144
      1 081 97.144
      753 97.144
12/03/2025 07:55:01.230 26   97.206
      26 97.206
      26 97.206
12/03/2025 07:48:26.997 1   97.23
      1 97.23
      1 97.23
12/03/2025 07:41:19.116 1   97.344
      1 97.344
      1 97.344
12/03/2025 07:40:54.392 10   97.358
      10 97.358
      10 97.358
12/03/2025 07:38:10.795 41   97.262
      41 97.262
      41 97.262
12/03/2025 07:36:39.869 1   97.354
      1 97.354
      1 97.354
12/03/2025 07:35:24.301 50   97.34
      50 97.34
      50 97.34
12/03/2025 07:33:38.558 3   97.308
      3 97.308
      3 97.308
12/03/2025 07:31:25.985 35   97.234
      35 97.234
      35 97.234
12/03/2025 07:31:13.066 430   97.244
      6 97.244
      10 97.244
      20 97.244
      38 97.244
      150 97.244
      90 97.244
      5 97.244
      5 97.244
      3 97.244
      5 97.244
      5 97.244
      1 97.244
      180 97.244
      11 97.244
      1 97.244
      7 97.244
      15 97.244
      30 97.244
      5 97.244
      4 97.244
      139 97.244
      17 97.244
      54 97.244
      25 97.244
      23 97.244
      1 97.244
      10 97.244
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM