Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

616

596

54,9498

Date	Heure	Volume	Volume de transactions	Cours
29/07/2025	21:51:26,521	20		54,9498
			20	54,9498
			20	54,9498
29/07/2025	21:40:20,336	15		54,8892
			15	54,8892
			15	54,8892
29/07/2025	21:38:55,873	90		54,90
			90	54,90
			90	54,90
29/07/2025	21:27:13,632	170		54,9348
			170	54,9348
			170	54,9348
29/07/2025	21:12:18,398	1		54,9796
			1	54,9796
			1	54,9796
29/07/2025	20:59:38,524	2		54,9863
			2	54,9863
			2	54,9863
29/07/2025	20:56:43,017	8		54,9858
			8	54,9858
			8	54,9858
29/07/2025	20:52:57,212	2		55,0037
			2	55,0037
			2	55,0037
29/07/2025	20:50:19,180	14		55,0089
			14	55,0089
			14	55,0089
29/07/2025	20:49:51,909	1		55,0049
			1	55,0049
			1	55,0049
29/07/2025	20:47:37,873	2		55,0113
			2	55,0113
			2	55,0113
29/07/2025	20:45:42,344	1		55,0259
			1	55,0259
			1	55,0259
29/07/2025	20:45:25,837	3		54,9875
			3	54,9875
			3	54,9875
29/07/2025	20:45:17,484	4		55,0295
			4	55,0295
			4	55,0295
29/07/2025	20:44:21,833	1		55,0268
			1	55,0268
			1	55,0268
29/07/2025	20:39:51,855	2		55,0333
			2	55,0333
			2	55,0333
29/07/2025	20:14:41,454	1		55,0458
			1	55,0458
			1	55,0458
29/07/2025	20:12:07,648	1		55,0311
			1	55,0311
			1	55,0311
29/07/2025	20:04:17,292	12		55,0589
			12	55,0589
			12	55,0589
29/07/2025	20:01:09,423	181		55,0508
			181	55,0508
			181	55,0508
29/07/2025	19:58:42,536	5		55,0501
			5	55,0501
			5	55,0501
29/07/2025	19:57:49,977	7		55,0034
			7	55,0034
			7	55,0034
29/07/2025	19:54:18,162	225		54,9884
			225	54,9884
			225	54,9884
29/07/2025	19:52:06,705	1		54,9846
			1	54,9846
			1	54,9846
29/07/2025	19:50:49,201	1		54,9272
			1	54,9272
			1	54,9272
29/07/2025	19:49:12,190	1		54,977
			1	54,977
			1	54,977
29/07/2025	19:47:56,401	3		54,9525
			3	54,9525
			3	54,9525
29/07/2025	19:47:28,541	1		54,9789
			1	54,9789
			1	54,9789
29/07/2025	19:45:51,041	1		54,9879
			1	54,9879
			1	54,9879
29/07/2025	19:44:08,602	6		54,9794
			6	54,9794
			6	54,9794
29/07/2025	19:42:49,490	1		54,9913
			1	54,9913
			1	54,9913
29/07/2025	19:42:47,880	15		54,9894
			15	54,9894
			15	54,9894
29/07/2025	19:41:52,743	1		54,9775
			1	54,9775
			1	54,9775
29/07/2025	19:35:26,123	3		55,0132
			3	55,0132
			3	55,0132
29/07/2025	19:34:58,839	1		55,0513
			1	55,0513
			1	55,0513
29/07/2025	19:28:48,119	1		55,0453
			1	55,0453
			1	55,0453
29/07/2025	19:27:15,943	2		55,0374
			2	55,0374
			2	55,0374
29/07/2025	19:09:35,140	4		55,1042
			4	55,1042
			4	55,1042
29/07/2025	19:08:18,255	1		55,109
			1	55,109
			1	55,109
29/07/2025	19:08:02,259	1		55,1083
			1	55,1083
			1	55,1083
29/07/2025	19:06:40,362	5		55,1176
			5	55,1176
			5	55,1176
29/07/2025	19:04:22,419	8		55,1154
			8	55,1154
			8	55,1154
29/07/2025	19:01:39,902	1		55,1064
			1	55,1064
			1	55,1064
29/07/2025	19:01:21,286	3		55,0657
			3	55,0657
			3	55,0657
29/07/2025	18:56:26,255	3		55,0397
			3	55,0397
			3	55,0397
29/07/2025	18:56:19,215	273		55,0782
			273	55,0782
			273	55,0782
29/07/2025	18:54:59,018	59		55,0149
			59	55,0149
			59	55,0149
29/07/2025	18:52:59,767	3		55,0448
			3	55,0448
			3	55,0448
29/07/2025	18:52:32,920	2		55,0448
			2	55,0448
			2	55,0448
29/07/2025	18:52:25,367	3		55,0044
			3	55,0044
			3	55,0044
29/07/2025	18:52:20,938	3		55,0424
			3	55,0424
			3	55,0424
29/07/2025	18:51:27,411	6		55,0321
			6	55,0321
			6	55,0321
29/07/2025	18:50:31,959	6		55,0314
			6	55,0314
			6	55,0314
29/07/2025	18:50:23,580	1		55,0266
			1	55,0266
			1	55,0266
29/07/2025	18:48:07,015	2		54,9875
			2	54,9875
			2	54,9875
29/07/2025	18:45:07,121	2		55,0261
			2	55,0261
			2	55,0261
29/07/2025	18:44:52,228	1		55,035
			1	55,035
			1	55,035
29/07/2025	18:44:35,637	60		54,9972
			60	54,9972
			60	54,9972
29/07/2025	18:38:13,704	1		55,0223
			1	55,0223
			1	55,0223
29/07/2025	18:36:31,288	227		55,02
			227	55,02
			227	55,02
29/07/2025	18:35:25,082	3		54,9947
			3	54,9947
			3	54,9947
29/07/2025	18:35:13,407	13		55,0365
			13	55,0365
			13	55,0365
29/07/2025	18:34:14,230	2		55,0396
			2	55,0396
			2	55,0396
29/07/2025	18:25:56,251	2		55,0463
			2	55,0463
			2	55,0463
29/07/2025	18:14:57,775	19		55,0603
			19	55,0603
			19	55,0603
29/07/2025	18:13:59,322	10		55,0589
			10	55,0589
			10	55,0589
29/07/2025	18:12:19,410	2		55,0556
			2	55,0556
			2	55,0556
29/07/2025	18:08:30,262	3		55,0332
			3	55,0332
			3	55,0332
29/07/2025	18:08:17,994	1		55,0665
			1	55,0665
			1	55,0665
29/07/2025	18:08:15,683	1		55,0665
			1	55,0665
			1	55,0665
29/07/2025	18:06:17,340	4		55,0861
			4	55,0861
			4	55,0861
29/07/2025	18:06:00,957	3		55,0868
			3	55,0868
			3	55,0868
29/07/2025	18:02:30,076	5		55,0873
			5	55,0873
			5	55,0873
29/07/2025	18:01:43,393	1		55,103
			1	55,103
			1	55,103
29/07/2025	17:59:07,810	2		55,1302
			2	55,1302
			2	55,1302
29/07/2025	17:58:24,633	1		55,1431
			1	55,1431
			1	55,1431
29/07/2025	17:55:51,379	1		55,135
			1	55,135
			1	55,135
29/07/2025	17:52:51,702	3		55,0781
			3	55,0781
			3	55,0781
29/07/2025	17:52:27,239	1		55,1235
			1	55,1235
			1	55,1235
29/07/2025	17:50:25,009	3		55,1114
			3	55,1114
			3	55,1114
29/07/2025	17:47:54,123	146		55,0911
			146	55,0911
			146	55,0911
29/07/2025	17:45:28,806	3		55,0684
			3	55,0684
			3	55,0684
29/07/2025	17:45:15,220	1		55,0708
			1	55,0708
			1	55,0708
29/07/2025	17:44:01,083	15		54,9877
			15	54,9877
			15	54,9877
29/07/2025	17:44:01,014	10		54,9877
			10	54,9877
			10	54,9877
29/07/2025	17:42:29,560	19		55,0132
			19	55,0132
			19	55,0132
29/07/2025	17:40:44,364	2		55,0405
			2	55,0405
			2	55,0405
29/07/2025	17:37:21,813	5		55,0339
			5	55,0339
			1	55,0339
			4	55,0339
29/07/2025	17:33:14,081	3		55,0164
			3	55,0164
			3	55,0164
29/07/2025	17:32:55,471	4		55,054
			4	55,054
			4	55,054
29/07/2025	17:32:23,895	9		55,0382
			9	55,0382
			9	55,0382
29/07/2025	17:29:46,831	91		55,0459
			91	55,0459
			91	55,0459
29/07/2025	17:29:22,799	145		55,0301
			145	55,0301
			145	55,0301
29/07/2025	17:28:24,435	2		55,0939
			2	55,0939
			2	55,0939
29/07/2025	17:27:36,439	37		55,0999
			37	55,0999
			37	55,0999
29/07/2025	17:27:04,426	2		55,0959
			2	55,0959
			2	55,0959
29/07/2025	17:26:32,021	17		55,1059
			17	55,1059
			17	55,1059
29/07/2025	17:26:17,224	2		55,0901
			2	55,0901
			2	55,0901
29/07/2025	17:24:14,243	36		55,122
			36	55,122
			36	55,122
29/07/2025	17:23:50,190	1		55,1319
			1	55,1319
			1	55,1319
29/07/2025	17:18:00,157	155		55,1241
			155	55,1241
			155	55,1241
29/07/2025	17:16:30,403	3		55,1301
			3	55,1301
			3	55,1301
29/07/2025	17:16:21,644	1		55,1479
			1	55,1479
			1	55,1479
29/07/2025	17:15:09,591	19		55,1559
			19	55,1559
			19	55,1559
29/07/2025	17:13:55,236	91		55,1679
			91	55,1679
			91	55,1679
29/07/2025	17:12:37,633	3		55,1799
			3	55,1799
			3	55,1799
29/07/2025	17:11:39,900	58		55,1699
			58	55,1699
			58	55,1699
29/07/2025	17:11:29,908	1		55,1739
			1	55,1739
			1	55,1739
29/07/2025	17:10:01,383	2		55,1619
			2	55,1619
			2	55,1619
29/07/2025	17:07:57,513	150		55,1581
			150	55,1581
			150	55,1581
29/07/2025	17:07:39,304	1		55,1759
			1	55,1759
			1	55,1759
29/07/2025	17:06:37,850	3		55,1601
			3	55,1601
			3	55,1601
29/07/2025	17:06:05,336	1		55,1919
			1	55,1919
			1	55,1919
29/07/2025	17:05:11,287	10		55,1979
			10	55,1979
			10	55,1979
29/07/2025	17:02:28,753	286		55,2221
			286	55,2221
			286	55,2221
29/07/2025	16:58:23,870	100		55,2001
			100	55,2001
			100	55,2001
29/07/2025	16:57:57,136	2		55,2179
			2	55,2179
			2	55,2179
29/07/2025	16:55:32,829	2		55,1919
			2	55,1919
			2	55,1919
29/07/2025	16:54:17,241	1		55,2039
			1	55,2039
			1	55,2039
29/07/2025	16:53:59,384	6		55,1959
			6	55,1959
			6	55,1959
29/07/2025	16:49:56,542	2		55,1959
			2	55,1959
			2	55,1959
29/07/2025	16:46:00,377	3		55,1801
			3	55,1801
			3	55,1801
29/07/2025	16:45:42,060	6		55,2139
			6	55,2139
			6	55,2139
29/07/2025	16:43:16,421	1		55,2039
			1	55,2039
			1	55,2039
29/07/2025	16:41:55,135	1		55,2059
			1	55,2059
			1	55,2059
29/07/2025	16:39:16,215	2		55,2059
			2	55,2059
			2	55,2059
29/07/2025	16:37:47,073	1		55,2099
			1	55,2099
			1	55,2099
29/07/2025	16:37:43,950	2		55,1961
			2	55,1961
			2	55,1961
29/07/2025	16:25:37,417	1		55,2319
			1	55,2319
			1	55,2319
29/07/2025	16:24:32,919	1		55,2279
			1	55,2279
			1	55,2279
29/07/2025	16:23:08,264	3		55,2499
			3	55,2499
			3	55,2499
29/07/2025	16:18:00,274	4		55,3039
			4	55,3039
			4	55,3039
29/07/2025	16:15:51,195	10		55,2979
			10	55,2979
			10	55,2979
29/07/2025	16:10:48,676	90		55,2721
			90	55,2721
			90	55,2721
29/07/2025	16:10:44,043	18		55,2919
			18	55,2919
			18	55,2919
29/07/2025	16:09:18,435	1		55,2659
			1	55,2659
			1	55,2659
29/07/2025	16:01:00,171	60		55,2101
			60	55,2101
			60	55,2101
29/07/2025	16:00:51,175	3		55,2121
			3	55,2121
			3	55,2121
29/07/2025	16:00:48,453	2		55,213
			2	55,213
			2	55,213
29/07/2025	16:00:23,916	1		55,2159
			1	55,2159
			1	55,2159
29/07/2025	16:00:03,282	25		55,2519
			25	55,2519
			25	55,2519
29/07/2025	15:55:56,852	1		55,2279
			1	55,2279
			1	55,2279
29/07/2025	15:55:46,386	3		55,2141
			3	55,2141
			3	55,2141
29/07/2025	15:53:07,303	1		55,2379
			1	55,2379
			1	55,2379
29/07/2025	15:51:09,479	100		55,2079
			100	55,2079
			100	55,2079
29/07/2025	15:49:44,007	1		55,2299
			1	55,2299
			1	55,2299
29/07/2025	15:49:31,534	2		55,2379
			2	55,2379
			2	55,2379
29/07/2025	15:49:28,276	3		55,25
			3	55,25
			3	55,25
29/07/2025	15:48:06,423	242		55,2521
			242	55,2521
			242	55,2521
29/07/2025	15:47:29,243	3		55,2701
			3	55,2701
			3	55,2701
29/07/2025	15:47:24,912	1		55,2899
			1	55,2899
			1	55,2899
29/07/2025	15:46:59,355	19		55,2979
			19	55,2979
			19	55,2979
29/07/2025	15:46:10,731	58		55,3099
			58	55,3099
			58	55,3099
29/07/2025	15:46:07,936	1		55,3079
			1	55,3079
			1	55,3079
29/07/2025	15:45:42,279	18		55,3099
			18	55,3099
			18	55,3099
29/07/2025	15:43:19,104	50		55,32
			50	55,32
			50	55,32
29/07/2025	15:42:56,992	1		55,3181
			1	55,3181
			1	55,3181
29/07/2025	15:41:55,896	1		55,3299
			1	55,3299
			1	55,3299
29/07/2025	15:41:13,523	2		55,3339
			2	55,3339
			2	55,3339
29/07/2025	15:38:07,301	1 850		55,3441
			1 850	55,3441
			1 850	55,3441
29/07/2025	15:37:40,455	13		55,3441
			13	55,3441
			13	55,3441
29/07/2025	15:36:29,189	4		55,3641
			4	55,3641
			4	55,3641
29/07/2025	15:35:07,787	58		55,3421
			58	55,3421
			58	55,3421
29/07/2025	15:33:01,375	3		55,3539
			3	55,3539
			3	55,3539
29/07/2025	15:32:19,518	1		55,3279
			1	55,3279
			1	55,3279
29/07/2025	15:31:49,419	1		55,3519
			1	55,3519
			1	55,3519
29/07/2025	15:31:13,995	10		55,3499
			10	55,3499
			10	55,3499
29/07/2025	15:31:13,111	19		55,3281
			19	55,3281
			19	55,3281
29/07/2025	15:30:49,352	8		55,3461
			8	55,3461
			8	55,3461
29/07/2025	15:28:30,585	16		55,3201
			16	55,3201
			16	55,3201
29/07/2025	15:25:22,078	1		55,3279
			1	55,3279
			1	55,3279
29/07/2025	15:24:10,686	200		55,3379
			200	55,3379
			200	55,3379
29/07/2025	15:23:15,599	3		55,3181
			3	55,3181
			3	55,3181
29/07/2025	15:22:58,687	4		55,3399
			4	55,3399
			4	55,3399
29/07/2025	15:22:28,184	35		55,3459
			35	55,3459
			35	55,3459
29/07/2025	15:21:25,902	8		55,3579
			8	55,3579
			8	55,3579
29/07/2025	15:21:21,974	1		55,3579
			1	55,3579
			1	55,3579
29/07/2025	15:20:26,588	27		55,3479
			27	55,3479
			27	55,3479
29/07/2025	15:19:56,119	2		55,3519
			2	55,3519
			2	55,3519
29/07/2025	15:19:25,983	1		55,3401
			1	55,3401
			1	55,3401
29/07/2025	15:16:01,367	72		55,3439
			72	55,3439
			72	55,3439
29/07/2025	15:15:31,354	19		55,3479
			19	55,3479
			19	55,3479
29/07/2025	15:14:57,436	3		55,3481
			3	55,3481
			3	55,3481
29/07/2025	15:14:53,209	55		55,3639
			55	55,3639
			55	55,3639
29/07/2025	15:11:00,969	1		55,3439
			1	55,3439
			1	55,3439
29/07/2025	15:10:02,301	2		55,3319
			2	55,3319
			2	55,3319
29/07/2025	15:08:59,215	193		55,3119
			193	55,3119
			193	55,3119
29/07/2025	15:03:50,246	10		55,3339
			10	55,3339
			10	55,3339
29/07/2025	15:01:30,264	19		55,3259
			19	55,3259
			19	55,3259
29/07/2025	14:59:34,129	15		55,3001
			15	55,3001
			15	55,3001
29/07/2025	14:56:46,193	1		55,3059
			1	55,3059
			1	55,3059
29/07/2025	14:56:36,329	15		55,2981
			15	55,2981
			15	55,2981
29/07/2025	14:55:57,094	3		55,2801
			3	55,2801
			3	55,2801
29/07/2025	14:55:28,606	91		55,2999
			91	55,2999
			91	55,2999
29/07/2025	14:51:29,505	2		55,2839
			2	55,2839
			2	55,2839
29/07/2025	14:48:15,482	18		55,3139
			18	55,3139
			18	55,3139
29/07/2025	14:47:21,369	19		55,3179
			19	55,3179
			19	55,3179
29/07/2025	14:43:25,283	4		55,3259
			4	55,3259
			4	55,3259
29/07/2025	14:43:24,031	40		55,3259
			40	55,3259
			40	55,3259
29/07/2025	14:43:03,566	54		55,3279
			54	55,3279
			54	55,3279
29/07/2025	14:37:24,639	1		55,3339
			1	55,3339
			1	55,3339
29/07/2025	14:35:25,375	2		55,3179
			2	55,3179
			2	55,3179
29/07/2025	14:33:26,109	3		55,3061
			3	55,3061
			3	55,3061
29/07/2025	14:33:14,727	1		55,3179
			1	55,3179
			1	55,3179
29/07/2025	14:33:00,141	19		55,3219
			19	55,3219
			19	55,3219
29/07/2025	14:31:07,951	1		55,3079
			1	55,3079
			1	55,3079
29/07/2025	14:30:22,155	1		55,3119
			1	55,3119
			1	55,3119
29/07/2025	14:30:12,295	49		55,2921
			49	55,2921
			49	55,2921
29/07/2025	14:27:04,766	1		55,2999
			1	55,2999
			1	55,2999
29/07/2025	14:26:25,670	1		55,3019
			1	55,3019
			1	55,3019
29/07/2025	14:26:21,142	1		55,3019
			1	55,3019
			1	55,3019
29/07/2025	14:26:20,138	2		55,2921
			2	55,2921
			2	55,2921
29/07/2025	14:18:42,621	280		55,3179
			280	55,3179
			280	55,3179
29/07/2025	14:12:00,245	3		55,3139
			3	55,3139
			3	55,3139
29/07/2025	14:11:15,841	2		55,3139
			2	55,3139
			2	55,3139
29/07/2025	14:11:08,800	1		55,3001
			1	55,3001
			1	55,3001
29/07/2025	14:05:49,698	63		55,2841
			63	55,2841
			63	55,2841
29/07/2025	14:04:10,617	3		55,2921
			3	55,2921
			3	55,2921
29/07/2025	14:03:55,014	1		55,3079
			1	55,3079
			1	55,3079
29/07/2025	14:03:53,246	541		55,3099
			541	55,3099
			541	55,3099
29/07/2025	14:02:01,059	1		55,3099
			1	55,3099
			1	55,3099
29/07/2025	14:01:19,171	1		55,3079
			1	55,3079
			1	55,3079
29/07/2025	13:58:57,840	2		55,2919
			2	55,2919
			2	55,2919
29/07/2025	13:58:51,896	3		55,2999
			3	55,2999
			3	55,2999
29/07/2025	13:58:39,222	1		55,3099
			1	55,3099
			1	55,3099
29/07/2025	13:57:00,770	20		55,2979
			20	55,2979
			20	55,2979
29/07/2025	13:48:05,645	1		55,2599
			1	55,2599
			1	55,2599
29/07/2025	13:44:42,503	2 000		55,2541
			2 000	55,2541
			2 000	55,2541
29/07/2025	13:44:40,922	10		55,2541
			10	55,2541
			10	55,2541
29/07/2025	13:44:05,632	150		55,2639
			150	55,2639
			150	55,2639
29/07/2025	13:41:59,114	5		55,2639
			5	55,2639
			5	55,2639
29/07/2025	13:40:53,990	19		55,2479
			19	55,2479
			19	55,2479
29/07/2025	13:38:39,411	1		55,2279
			1	55,2279
			1	55,2279
29/07/2025	13:38:29,985	26		55,2279
			26	55,2279
			26	55,2279
29/07/2025	13:36:52,138	4		55,2159
			4	55,2159
			4	55,2159
29/07/2025	13:36:39,466	3		55,1921
			3	55,1921
			3	55,1921
29/07/2025	13:36:20,143	4		55,2059
			4	55,2059
			4	55,2059
29/07/2025	13:35:14,131	8		55,2059
			8	55,2059
			8	55,2059
29/07/2025	13:34:04,079	1		55,1861
			1	55,1861
			1	55,1861
29/07/2025	13:27:26,181	400		55,1761
			400	55,1761
			400	55,1761
29/07/2025	13:27:22,671	9		55,1859
			9	55,1859
			9	55,1859
29/07/2025	13:27:08,442	10		55,1859
			10	55,1859
			10	55,1859
29/07/2025	13:26:22,565	1		55,1879
			1	55,1879
			1	55,1879
29/07/2025	13:25:50,247	65		55,1859
			65	55,1859
			65	55,1859
29/07/2025	13:25:48,545	132		55,1721
			132	55,1721
			132	55,1721
29/07/2025	13:25:38,917	124		55,1721
			124	55,1721
			124	55,1721
29/07/2025	13:23:10,757	24		55,1582
			24	55,1582
			24	55,1582
29/07/2025	13:21:09,928	1		55,1759
			1	55,1759
			1	55,1759
29/07/2025	13:21:01,978	16		55,1739
			16	55,1739
			16	55,1739
29/07/2025	13:18:43,696	325		55,1901
			325	55,1901
			325	55,1901
29/07/2025	13:16:15,852	39		55,1799
			39	55,1799
			39	55,1799
29/07/2025	13:15:57,563	4		55,1641
			4	55,1641
			4	55,1641
29/07/2025	13:12:03,593	2		55,187
			2	55,187
			2	55,187
29/07/2025	13:08:29,185	3		55,1701
			3	55,1701
			3	55,1701
29/07/2025	13:08:17,110	2		55,1819
			2	55,1819
			2	55,1819
29/07/2025	13:06:17,856	363		55,1819
			363	55,1819
			363	55,1819
29/07/2025	12:57:26,145	1		55,1518
			1	55,1518
			1	55,1518
29/07/2025	12:56:26,467	44		55,1479
			44	55,1479
			44	55,1479
29/07/2025	12:55:13,501	4		55,1421
			4	55,1421
			4	55,1421
29/07/2025	12:51:39,018	2		55,1499
			2	55,1499
			2	55,1499
29/07/2025	12:50:54,190	13		55,1479
			13	55,1479
			13	55,1479
29/07/2025	12:40:31,181	11		55,1279
			11	55,1279
			11	55,1279
29/07/2025	12:36:33,428	20		55,1199
			20	55,1199
			20	55,1199
29/07/2025	12:31:18,967	3		55,0919
			3	55,0919
			3	55,0919
29/07/2025	12:28:59,804	105		55,0959
			105	55,0959
			105	55,0959
29/07/2025	12:27:03,960	410		55,0959
			410	55,0959
			410	55,0959
29/07/2025	12:26:11,201	3		55,0881
			3	55,0881
			3	55,0881
29/07/2025	12:26:07,914	2		55,1039
			2	55,1039
			2	55,1039
29/07/2025	12:25:58,912	4		55,1079
			4	55,1079
			4	55,1079
29/07/2025	12:23:47,554	5		55,1219
			5	55,1219
			5	55,1219
29/07/2025	12:22:30,948	1		55,1161
			1	55,1161
			1	55,1161
29/07/2025	12:17:51,203	2		55,1079
			2	55,1079
			2	55,1079
29/07/2025	12:17:46,170	1		55,1119
			1	55,1119
			1	55,1119
29/07/2025	12:17:03,513	2		55,1239
			2	55,1239
			2	55,1239
29/07/2025	12:14:54,794	8		55,1239
			8	55,1239
			8	55,1239
29/07/2025	12:13:55,950	3		55,1241
			3	55,1241
			3	55,1241
29/07/2025	12:13:32,411	1		55,1339
			1	55,1339
			1	55,1339
29/07/2025	12:12:15,395	85		55,1439
			85	55,1439
			85	55,1439
29/07/2025	12:12:10,893	2		55,1419
			2	55,1419
			2	55,1419
29/07/2025	12:10:12,957	1		55,1439
			1	55,1439
			1	55,1439
29/07/2025	12:06:35,075	2		55,1359
			2	55,1359
			2	55,1359
29/07/2025	12:05:54,425	2		55,1379
			2	55,1379
			2	55,1379
29/07/2025	12:05:47,078	25		55,1359
			25	55,1359
			25	55,1359
29/07/2025	12:05:25,340	1		55,1319
			1	55,1319
			1	55,1319
29/07/2025	12:01:54,848	1		55,1479
			1	55,1479
			1	55,1479
29/07/2025	11:59:32,487	10		55,1241
			10	55,1241
			10	55,1241
29/07/2025	11:58:11,172	70		55,1321
			70	55,1321
			70	55,1321
29/07/2025	11:57:49,234	1		55,1439
			1	55,1439
			1	55,1439
29/07/2025	11:57:20,156	1		55,1221
			1	55,1221
			1	55,1221
29/07/2025	11:56:33,066	1		55,1261
			1	55,1261
			1	55,1261
29/07/2025	11:53:02,564	28		55,1339
			28	55,1339
			28	55,1339
29/07/2025	11:52:26,940	3		55,1201
			3	55,1201
			3	55,1201
29/07/2025	11:52:08,129	1		55,1359
			1	55,1359
			1	55,1359
29/07/2025	11:49:26,004	3		55,1279
			3	55,1279
			3	55,1279
29/07/2025	11:48:50,181	174		55,1041
			174	55,1041
			174	55,1041
29/07/2025	11:45:50,176	8		55,0661
			8	55,0661
			8	55,0661
29/07/2025	11:43:48,806	1		55,0901
			1	55,0901
			1	55,0901
29/07/2025	11:43:06,578	18		55,0959
			18	55,0959
			18	55,0959
29/07/2025	11:43:01,416	5		55,0959
			5	55,0959
			5	55,0959
29/07/2025	11:40:28,128	46		55,1019
			46	55,1019
			46	55,1019
29/07/2025	11:38:42,333	1		55,0959
			1	55,0959
			1	55,0959
29/07/2025	11:36:32,737	34		55,0921
			34	55,0921
			34	55,0921
29/07/2025	11:35:59,205	90		55,1019
			90	55,1019
			90	55,1019
29/07/2025	11:35:58,740	3		55,1019
			3	55,1019
			3	55,1019
29/07/2025	11:30:45,851	19		55,0939
			19	55,0939
			19	55,0939
29/07/2025	11:24:54,412	2		55,1119
			2	55,1119
			2	55,1119
29/07/2025	11:23:51,703	4		55,1159
			4	55,1159
			4	55,1159
29/07/2025	11:20:42,630	1		55,1239
			1	55,1239
			1	55,1239
29/07/2025	11:19:25,017	10		55,1202
			10	55,1202
			10	55,1202
29/07/2025	11:15:39,823	19		55,1539
			19	55,1539
			19	55,1539
29/07/2025	11:14:49,539	36		55,1461
			36	55,1461
			36	55,1461
29/07/2025	11:14:18,061	3		55,1481
			3	55,1481
			3	55,1481
29/07/2025	11:13:43,930	1		55,1599
			1	55,1599
			1	55,1599
29/07/2025	11:13:19,969	10		55,1579
			10	55,1579
			10	55,1579
29/07/2025	11:12:57,875	181		55,1559
			181	55,1559
			181	55,1559
29/07/2025	11:12:36,979	1		55,1619
			1	55,1619
			1	55,1619
29/07/2025	11:08:54,686	1		55,1679
			1	55,1679
			1	55,1679
29/07/2025	11:06:14,319	30		55,1539
			30	55,1539
			30	55,1539
29/07/2025	11:02:14,930	17		55,1279
			17	55,1279
			17	55,1279
29/07/2025	10:58:40,255	200		55,1281
			200	55,1281
			200	55,1281
29/07/2025	10:57:27,568	3		55,1361
			3	55,1361
			3	55,1361
29/07/2025	10:56:59,483	2		55,1459
			2	55,1459
			2	55,1459
29/07/2025	10:56:49,726	2		55,1459
			2	55,1459
			2	55,1459
29/07/2025	10:55:10,009	1		55,1499
			1	55,1499
			1	55,1499
29/07/2025	10:53:34,783	8		55,1439
			8	55,1439
			8	55,1439
29/07/2025	10:52:34,692	1		55,1559
			1	55,1559
			1	55,1559
29/07/2025	10:47:52,238	20		55,1719
			20	55,1719
			20	55,1719
29/07/2025	10:47:40,451	5		55,1541
			5	55,1541
			5	55,1541
29/07/2025	10:47:33,237	1		55,1679
			1	55,1679
			1	55,1679
29/07/2025	10:45:19,831	1		55,1699
			1	55,1699
			1	55,1699
29/07/2025	10:44:51,568	2		55,1581
			2	55,1581
			2	55,1581
29/07/2025	10:42:38,860	1		55,1699
			1	55,1699
			1	55,1699
29/07/2025	10:41:44,510	1		55,1719
			1	55,1719
			1	55,1719

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 105,4931 / Vente: 105,5989
Volume: 35 883
+0,02%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
29/07/2025 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)