Vanguard S&P 500 UCITS ETF

367

187

97.918

Date Time Volume Order Volume Price
16/07/2024 10:30:51.543 31   97.918
      31 97.918
      31 97.918
16/07/2024 10:30:31.143 3   97.916
      3 97.916
      3 97.916
16/07/2024 10:30:18.302 3   97.91
      3 97.91
      3 97.91
16/07/2024 10:29:56.618 1   97.93
      1 97.93
      1 97.93
16/07/2024 10:29:44.115 2   97.924
      2 97.924
      2 97.924
16/07/2024 10:28:50.914 1   97.912
      1 97.912
      1 97.912
16/07/2024 10:27:52.803 2   97.934
      2 97.934
      2 97.934
16/07/2024 10:26:17.395 2   97.936
      2 97.936
      2 97.936
16/07/2024 10:25:15.815 1   97.912
      1 97.912
      1 97.912
16/07/2024 10:24:59.746 100   97.932
      100 97.932
      100 97.932
16/07/2024 10:24:34.131 1   97.908
      1 97.908
      1 97.908
16/07/2024 10:24:25.728 1   97.908
      1 97.908
      1 97.908
16/07/2024 10:23:22.197 3   97.91
      3 97.91
      3 97.91
16/07/2024 10:22:48.280 3   97.912
      3 97.912
      3 97.912
16/07/2024 10:22:31.919 2   97.928
      2 97.928
      2 97.928
16/07/2024 10:22:25.953 20   97.916
      20 97.916
      20 97.916
16/07/2024 10:21:33.537 4   97.918
      4 97.918
      4 97.918
16/07/2024 10:20:48.925 2   97.90
      2 97.90
      2 97.90
16/07/2024 10:20:06.232 32   97.884
      32 97.884
      32 97.884
16/07/2024 10:19:35.015 1   97.89
      1 97.89
      1 97.89
16/07/2024 10:19:29.421 1   97.89
      1 97.89
      1 97.89
16/07/2024 10:18:48.334 3   97.88
      3 97.88
      3 97.88
16/07/2024 10:18:38.333 1   97.902
      1 97.902
      1 97.902
16/07/2024 10:18:36.106 5   97.902
      5 97.902
      5 97.902
16/07/2024 10:17:44.214 5   97.878
      5 97.878
      5 97.878
16/07/2024 10:17:08.017 6   97.89
      6 97.89
      6 97.89
16/07/2024 10:16:48.309 3   97.87
      3 97.87
      3 97.87
16/07/2024 10:16:22.727 1   97.88
      1 97.88
      1 97.88
16/07/2024 10:16:16.227 1   97.892
      1 97.892
      1 97.892
16/07/2024 10:15:27.209 2   97.886
      2 97.886
      2 97.886
16/07/2024 10:14:04.833 3   97.88
      3 97.88
      3 97.88
16/07/2024 10:11:48.203 2   97.844
      2 97.844
      2 97.844
16/07/2024 10:11:11.609 2   97.88
      2 97.88
      2 97.88
16/07/2024 10:10:51.804 2   97.896
      2 97.896
      2 97.896
16/07/2024 10:10:28.322 11   97.892
      11 97.892
      11 97.892
16/07/2024 10:09:19.386 1   97.876
      1 97.876
      1 97.876
16/07/2024 10:08:48.415 1   97.878
      1 97.878
      1 97.878
16/07/2024 10:07:48.200 4   97.876
      4 97.876
      4 97.876
16/07/2024 10:07:35.498 1   97.894
      1 97.894
      1 97.894
16/07/2024 10:07:33.490 18   97.894
      18 97.894
      18 97.894
16/07/2024 10:07:26.180 11   97.892
      11 97.892
      11 97.892
16/07/2024 10:05:40.454 30   97.916
      30 97.916
      30 97.916
16/07/2024 10:05:16.862 3   97.91
      3 97.91
      3 97.91
16/07/2024 10:05:10.999 6   97.924
      6 97.924
      6 97.924
16/07/2024 10:04:38.290 1   97.944
      1 97.944
      1 97.944
16/07/2024 10:04:18.293 3   97.932
      3 97.932
      3 97.932
16/07/2024 10:03:48.481 7   97.948
      7 97.948
      7 97.948
16/07/2024 10:03:05.161 5   97.95
      5 97.95
      5 97.95
16/07/2024 10:03:01.703 1   97.964
      1 97.964
      1 97.964
16/07/2024 10:02:32.894 1   97.978
      1 97.978
      1 97.978
16/07/2024 10:00:52.417 1   97.996
      1 97.996
      1 97.996
16/07/2024 09:59:33.583 87   97.954
      87 97.954
      77 97.954
      10 97.954
16/07/2024 09:58:48.428 3   97.95
      2 97.95
      3 97.95
      1 97.95
16/07/2024 09:58:30.082 26   97.966
      26 97.966
      26 97.966
16/07/2024 09:58:17.511 1   97.97
      1 97.97
      1 97.97
16/07/2024 09:57:37.268 13   97.978
      13 97.978
      13 97.978
16/07/2024 09:56:27.902 2   98.00
      2 98.00
      2 98.00
16/07/2024 09:55:58.484 13   98.024
      13 98.024
      13 98.024
16/07/2024 09:55:26.899 1   98.022
      1 98.022
      1 98.022
16/07/2024 09:55:18.292 3   97.994
      3 97.994
      3 97.994
16/07/2024 09:55:05.476 11   98.016
      11 98.016
      11 98.016
16/07/2024 09:54:54.925 3   98.018
      3 98.018
      3 98.018
16/07/2024 09:54:11.074 1   98.016
      1 98.016
      1 98.016
16/07/2024 09:53:47.609 6   98.018
      6 98.018
      6 98.018
16/07/2024 09:52:35.103 4   97.998
      4 97.998
      4 97.998
16/07/2024 09:51:40.182 13   98.00
      5 98.00
      7 98.00
      13 98.00
      1 98.00
16/07/2024 09:51:40.047 4   98.002
      4 98.002
      4 98.002
16/07/2024 09:51:14.712 92   98.01
      92 98.01
      92 98.01
16/07/2024 09:50:53.510 102   98.008
      102 98.008
      102 98.008
16/07/2024 09:49:58.100 1   98.01
      1 98.01
      1 98.01
16/07/2024 09:47:14.274 2   98.03
      2 98.03
      2 98.03
16/07/2024 09:46:02.096 8   98.038
      8 98.038
      8 98.038
16/07/2024 09:45:32.314 3   98.038
      3 98.038
      3 98.038
16/07/2024 09:45:00.072 10   98.034
      10 98.034
      10 98.034
16/07/2024 09:44:54.710 1   98.04
      1 98.04
      1 98.04
16/07/2024 09:44:48.913 1   98.048
      1 98.048
      1 98.048
16/07/2024 09:44:18.903 5   98.05
      5 98.05
      5 98.05
16/07/2024 09:44:18.268 3   98.05
      3 98.05
      3 98.05
16/07/2024 09:44:05.598 1   98.076
      1 98.076
      1 98.076
16/07/2024 09:43:15.712 3   98.07
      3 98.07
      3 98.07
16/07/2024 09:41:59.399 14   98.068
      14 98.068
      14 98.068
16/07/2024 09:40:52.616 1   98.076
      1 98.076
      1 98.076
16/07/2024 09:40:28.959 510   98.062
      510 98.062
      510 98.062
16/07/2024 09:40:02.092 1   98.066
      1 98.066
      1 98.066
16/07/2024 09:37:48.194 3   98.036
      3 98.036
      3 98.036
16/07/2024 09:37:41.981 2   98.062
      2 98.062
      2 98.062
16/07/2024 09:36:58.061 36   98.034
      36 98.034
      36 98.034
16/07/2024 09:36:43.579 21   98.036
      21 98.036
      21 98.036
16/07/2024 09:35:22.037 1   98.044
      1 98.044
      1 98.044
16/07/2024 09:34:57.994 1   98.058
      1 98.058
      1 98.058
16/07/2024 09:32:30.692 2   98.052
      2 98.052
      2 98.052
16/07/2024 09:32:29.697 11   98.052
      11 98.052
      11 98.052
16/07/2024 09:32:18.322 3   98.036
      3 98.036
      3 98.036
16/07/2024 09:32:09.702 3   98.064
      3 98.064
      3 98.064
16/07/2024 09:30:23.730 1   98.054
      1 98.054
      1 98.054
16/07/2024 09:28:42.189 1   98.058
      1 98.058
      1 98.058
16/07/2024 09:27:47.604 5   98.07
      5 98.07
      5 98.07
16/07/2024 09:27:34.674 15   98.068
      15 98.068
      15 98.068
16/07/2024 09:27:07.699 1   98.07
      1 98.07
      1 98.07
16/07/2024 09:26:53.372 5   98.066
      5 98.066
      5 98.066
16/07/2024 09:26:18.112 3   98.05
      3 98.05
      3 98.05
16/07/2024 09:25:54.813 1   98.066
      1 98.066
      1 98.066
16/07/2024 09:25:50.212 3   98.066
      3 98.066
      3 98.066
16/07/2024 09:24:48.713 3   98.054
      3 98.054
      3 98.054
16/07/2024 09:21:17.711 1   98.044
      1 98.044
      1 98.044
16/07/2024 09:20:47.301 1   98.036
      1 98.036
      1 98.036
16/07/2024 09:18:40.817 20   98.036
      20 98.036
      20 98.036
16/07/2024 09:17:18.232 3   98.002
      3 98.002
      3 98.002
16/07/2024 09:17:13.463 12   98.02
      12 98.02
      12 98.02
16/07/2024 09:16:48.081 3   98.028
      3 98.028
      3 98.028
16/07/2024 09:15:55.612 20   98.032
      20 98.032
      20 98.032
16/07/2024 09:13:58.863 1   98.022
      1 98.022
      1 98.022
16/07/2024 09:13:47.418 22   98.03
      22 98.03
      22 98.03
16/07/2024 09:12:08.975 2   98.048
      2 98.048
      2 98.048
16/07/2024 09:11:38.469 3   98.038
      3 98.038
      3 98.038
16/07/2024 09:10:10.638 15   98.046
      15 98.046
      15 98.046
16/07/2024 09:10:00.998 1   98.07
      1 98.07
      1 98.07
16/07/2024 09:09:18.216 3   98.042
      3 98.042
      3 98.042
16/07/2024 09:08:58.210 1   98.066
      1 98.066
      1 98.066
16/07/2024 09:08:35.282 1   98.076
      1 98.076
      1 98.076
16/07/2024 09:07:45.104 6   98.08
      6 98.08
      6 98.08
16/07/2024 09:05:47.495 2   98.142
      2 98.142
      2 98.142
16/07/2024 09:05:18.597 14   98.102
      14 98.102
      14 98.102
16/07/2024 09:04:39.312 1   98.13
      1 98.13
      1 98.13
16/07/2024 09:04:32.869 1   98.12
      1 98.12
      1 98.12
16/07/2024 09:04:20.801 108   98.07
      108 98.07
      15 98.07
      93 98.07
16/07/2024 09:04:07.804 1   98.112
      1 98.112
      1 98.112
16/07/2024 09:04:03.992 251   98.124
      2 98.124
      1 98.124
      3 98.124
      2 98.124
      1 98.124
      1 98.124
      3 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      2 98.124
      1 98.124
      4 98.124
      1 98.124
      1 98.124
      1 98.124
      6 98.124
      245 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      3 98.124
      1 98.124
      1 98.124
      2 98.124
      7 98.124
      1 98.124
      2 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      3 98.124
      18 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      2 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      4 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      6 98.124
      1 98.124
      3 98.124
      1 98.124
      1 98.124
      1 98.124
      2 98.124
      3 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      6 98.124
      6 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      4 98.124
      2 98.124
      1 98.124
      1 98.124
      1 98.124
      3 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      3 98.124
      1 98.124
      1 98.124
      2 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      3 98.124
      1 98.124
      3 98.124
      1 98.124
      1 98.124
      1 98.124
      2 98.124
      1 98.124
      2 98.124
      1 98.124
      1 98.124
      1 98.124
      5 98.124
      1 98.124
      1 98.124
      1 98.124
      2 98.124
      1 98.124
      2 98.124
      1 98.124
      1 98.124
      3 98.124
      1 98.124
      4 98.124
      1 98.124
      1 98.124
      1 98.124
      1 98.124
      2 98.124
      1 98.124
      2 98.124
      1 98.124
      6 98.124
      1 98.124
      1 98.124
16/07/2024 08:50:13.887 1   98.198
      1 98.198
      1 98.198
16/07/2024 08:49:35.521 1   98.19
      1 98.19
      1 98.19
16/07/2024 08:48:48.177 3   98.136
      3 98.136
      3 98.136
16/07/2024 08:48:42.741 1   98.184
      1 98.184
      1 98.184
16/07/2024 08:48:19.599 6   98.18
      6 98.18
      6 98.18
16/07/2024 08:47:49.575 1   98.192
      1 98.192
      1 98.192
16/07/2024 08:47:21.771 2   98.202
      2 98.202
      2 98.202
16/07/2024 08:44:48.573 1   98.206
      1 98.206
      1 98.206
16/07/2024 08:44:47.272 1   98.206
      1 98.206
      1 98.206
16/07/2024 08:44:32.690 2   98.21
      2 98.21
      2 98.21
16/07/2024 08:44:17.788 7   98.17
      7 98.17
      7 98.17
16/07/2024 08:43:42.779 2   98.226
      2 98.226
      2 98.226
16/07/2024 08:40:43.914 10   98.224
      10 98.224
      10 98.224
16/07/2024 08:40:14.288 2   98.186
      2 98.186
      2 98.186
16/07/2024 08:39:52.596 1   98.228
      1 98.228
      1 98.228
16/07/2024 08:39:48.485 3   98.182
      3 98.182
      3 98.182
16/07/2024 08:39:27.400 1   98.24
      1 98.24
      1 98.24
16/07/2024 08:38:05.380 1   98.252
      1 98.252
      1 98.252
16/07/2024 08:37:48.576 1   98.196
      1 98.196
      1 98.196
16/07/2024 08:33:22.569 1   98.254
      1 98.254
      1 98.254
16/07/2024 08:33:03.792 6   98.258
      6 98.258
      6 98.258
16/07/2024 08:32:44.111 3   98.25
      3 98.25
      3 98.25
16/07/2024 08:29:48.174 3   98.196
      3 98.196
      3 98.196
16/07/2024 08:29:38.575 217   98.198
      217 98.198
      217 98.198
16/07/2024 08:29:17.974 1   98.244
      1 98.244
      1 98.244
16/07/2024 08:28:18.729 2   98.25
      2 98.25
      2 98.25
16/07/2024 08:27:39.959 4   98.262
      4 98.262
      4 98.262
16/07/2024 08:25:28.967 6   98.24
      6 98.24
      6 98.24
16/07/2024 08:24:18.373 1   98.244
      1 98.244
      1 98.244
16/07/2024 08:23:56.208 7   98.198
      7 98.198
      7 98.198
16/07/2024 08:22:50.081 5   98.186
      5 98.186
      5 98.186
16/07/2024 08:21:48.295 3   98.20
      3 98.20
      3 98.20
16/07/2024 08:21:45.092 1   98.246
      1 98.246
      1 98.246
16/07/2024 08:21:34.072 20   98.192
      20 98.192
      20 98.192
16/07/2024 08:21:22.190 1   98.24
      1 98.24
      1 98.24
16/07/2024 08:17:47.189 2   98.244
      2 98.244
      2 98.244
16/07/2024 08:17:44.715 1   98.244
      1 98.244
      1 98.244
16/07/2024 08:16:57.565 100   98.252
      100 98.252
      100 98.252
16/07/2024 08:16:41.386 11   98.254
      11 98.254
      11 98.254
16/07/2024 08:15:48.284 3   98.192
      3 98.192
      3 98.192
16/07/2024 08:15:28.493 2   98.246
      2 98.246
      2 98.246
16/07/2024 08:14:51.864 2   98.252
      2 98.252
      2 98.252
16/07/2024 08:14:02.062 1   98.252
      1 98.252
      1 98.252
16/07/2024 08:13:46.876 10   98.20
      10 98.20
      10 98.20
16/07/2024 08:13:43.989 2   98.248
      2 98.248
      2 98.248
16/07/2024 08:10:58.496 1   98.256
      1 98.256
      1 98.256
16/07/2024 08:10:57.518 1   98.252
      1 98.252
      1 98.252
16/07/2024 08:10:27.533 10   98.252
      10 98.252
      10 98.252
16/07/2024 08:10:18.282 3   98.206
      3 98.206
      3 98.206
16/07/2024 08:10:00.073 1   98.252
      1 98.252
      1 98.252
16/07/2024 08:06:38.675 10   98.252
      10 98.252
      10 98.252
16/07/2024 08:05:49.474 1   98.26
      1 98.26
      1 98.26
16/07/2024 08:05:45.855 40   98.262
      40 98.262
      40 98.262
16/07/2024 08:02:40.604 31   98.252
      31 98.252
      31 98.252
16/07/2024 08:01:33.171 3   98.272
      3 98.272
      3 98.272
16/07/2024 08:01:18.602 3   98.226
      3 98.226
      3 98.226
16/07/2024 08:00:52.205 1   98.278
      1 98.278
      1 98.278
16/07/2024 08:00:42.360 423   98.272
      9 98.272
      1 98.272
      413 98.272
      121 98.272
      264 98.272
      38 98.272
16/07/2024 08:00:00.760 1 889   98.22
      9 98.22
      72 98.22
      20 98.22
      155 98.22
      5 98.22
      10 98.22
      5 98.22
      510 98.22
      1 98.22
      1 800 98.22
      1 092 98.22
      4 98.22
      21 98.22
      6 98.22
      2 98.22
      2 98.22
      1 98.22
      63 98.22
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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)

Trading hours
8AM ‘til 10PM