Vanguard S&P 500 UCITS ETF

313

158

97.114

Date Time Volume Order Volume Price
18/07/2024 09:39:10.956 3   97.114
      3 97.114
      3 97.114
18/07/2024 09:38:53.223 2   97.138
      2 97.138
      2 97.138
18/07/2024 09:38:53.014 1   97.138
      1 97.138
      1 97.138
18/07/2024 09:38:46.231 30   97.12
      30 97.12
      30 97.12
18/07/2024 09:38:34.686 200   97.136
      200 97.136
      200 97.136
18/07/2024 09:38:31.014 5   97.14
      5 97.14
      5 97.14
18/07/2024 09:38:28.998 3   97.144
      3 97.144
      3 97.144
18/07/2024 09:38:25.395 1   97.142
      1 97.142
      1 97.142
18/07/2024 09:38:21.405 1   97.13
      1 97.13
      1 97.13
18/07/2024 09:38:16.700 2   97.15
      2 97.15
      2 97.15
18/07/2024 09:38:01.757 2   97.152
      2 97.152
      2 97.152
18/07/2024 09:37:44.899 7   97.142
      7 97.142
      7 97.142
18/07/2024 09:37:41.098 5   97.118
      5 97.118
      5 97.118
18/07/2024 09:37:39.155 5   97.118
      5 97.118
      5 97.118
18/07/2024 09:37:34.155 1   97.136
      1 97.136
      1 97.136
18/07/2024 09:37:28.993 2   97.118
      2 97.118
      2 97.118
18/07/2024 09:37:27.904 6   97.136
      6 97.136
      6 97.136
18/07/2024 09:37:26.254 1   97.136
      1 97.136
      1 97.136
18/07/2024 09:37:12.509 1   97.142
      1 97.142
      1 97.142
18/07/2024 09:36:58.858 1   97.142
      1 97.142
      1 97.142
18/07/2024 09:36:40.716 6   97.162
      6 97.162
      6 97.162
18/07/2024 09:36:37.994 50   97.164
      50 97.164
      50 97.164
18/07/2024 09:34:11.157 3   97.164
      3 97.164
      3 97.164
18/07/2024 09:33:51.059 1   97.18
      1 97.18
      1 97.18
18/07/2024 09:32:49.201 2   97.162
      2 97.162
      2 97.162
18/07/2024 09:30:13.866 646   97.12
      646 97.12
      646 97.12
18/07/2024 09:29:58.768 1   97.136
      1 97.136
      1 97.136
18/07/2024 09:29:26.516 10   97.146
      10 97.146
      10 97.146
18/07/2024 09:28:03.713 1   97.20
      1 97.20
      1 97.20
18/07/2024 09:27:37.820 6   97.214
      6 97.214
      6 97.214
18/07/2024 09:26:51.577 2   97.204
      2 97.204
      2 97.204
18/07/2024 09:25:47.107 1   97.232
      1 97.232
      1 97.232
18/07/2024 09:25:01.249 5   97.246
      5 97.246
      5 97.246
18/07/2024 09:23:02.719 4   97.296
      4 97.296
      4 97.296
18/07/2024 09:22:51.057 1   97.288
      1 97.288
      1 97.288
18/07/2024 09:22:44.078 2   97.308
      2 97.308
      2 97.308
18/07/2024 09:22:30.301 3   97.308
      3 97.308
      3 97.308
18/07/2024 09:21:12.058 1   97.268
      1 97.268
      1 97.268
18/07/2024 09:19:57.122 6   97.26
      6 97.26
      6 97.26
18/07/2024 09:19:47.682 5   97.228
      5 97.228
      5 97.228
18/07/2024 09:19:23.307 11   97.264
      11 97.264
      11 97.264
18/07/2024 09:19:11.587 3   97.25
      3 97.25
      3 97.25
18/07/2024 09:18:54.667 20   97.292
      20 97.292
      20 97.292
18/07/2024 09:18:49.160 2   97.29
      2 97.29
      2 97.29
18/07/2024 09:18:39.105 1   97.286
      1 97.286
      1 97.286
18/07/2024 09:18:31.806 1   97.28
      1 97.28
      1 97.28
18/07/2024 09:18:30.813 50   97.28
      50 97.28
      50 97.28
18/07/2024 09:17:58.508 22   97.285
      22 97.285
      22 97.285
18/07/2024 09:16:37.270 18   97.276
      18 97.276
      18 97.276
18/07/2024 09:15:09.101 1   97.286
      1 97.286
      1 97.286
18/07/2024 09:14:25.502 3   97.294
      3 97.294
      3 97.294
18/07/2024 09:14:24.402 5   97.316
      5 97.316
      5 97.316
18/07/2024 09:14:02.526 1   97.284
      1 97.284
      1 97.284
18/07/2024 09:14:00.252 1   97.312
      1 97.312
      1 97.312
18/07/2024 09:13:38.726 11   97.308
      11 97.308
      11 97.308
18/07/2024 09:13:33.784 3   97.296
      3 97.296
      3 97.296
18/07/2024 09:13:19.255 1   97.306
      1 97.306
      1 97.306
18/07/2024 09:12:36.665 140   97.30
      140 97.30
      140 97.30
18/07/2024 09:12:30.141 6   97.304
      6 97.304
      6 97.304
18/07/2024 09:11:29.789 50   97.304
      50 97.304
      50 97.304
18/07/2024 09:10:06.706 1   97.318
      1 97.318
      1 97.318
18/07/2024 09:10:02.287 6   97.32
      6 97.32
      6 97.32
18/07/2024 09:09:33.860 2   97.322
      2 97.322
      2 97.322
18/07/2024 09:08:18.005 15   97.30
      15 97.30
      15 97.30
18/07/2024 09:07:40.925 4   97.272
      4 97.272
      4 97.272
18/07/2024 09:07:29.803 1   97.294
      1 97.294
      1 97.294
18/07/2024 09:07:21.124 60   97.29
      60 97.29
      60 97.29
18/07/2024 09:07:10.600 1   97.30
      1 97.30
      1 97.30
18/07/2024 09:06:44.798 8   97.306
      8 97.306
      8 97.306
18/07/2024 09:05:48.744 20   97.322
      20 97.322
      20 97.322
18/07/2024 09:05:37.857 2   97.328
      2 97.328
      2 97.328
18/07/2024 09:04:58.355 6   97.336
      6 97.336
      6 97.336
18/07/2024 09:04:41.026 73   97.32
      73 97.32
      73 97.32
18/07/2024 09:04:15.702 20   97.31
      20 97.31
      20 97.31
18/07/2024 09:04:06.005 421   97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      2 97.346
      11 97.346
      3 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      2 97.346
      1 97.346
      3 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      4 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      20 97.346
      1 97.346
      1 97.346
      1 97.346
      41 97.346
      1 97.346
      3 97.346
      200 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      3 97.346
      3 97.346
      1 97.346
      2 97.346
      3 97.346
      1 97.346
      1 97.346
      2 97.346
      1 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      3 97.346
      1 97.346
      6 97.346
      1 97.346
      1 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      2 97.346
      1 97.346
      2 97.346
      1 97.346
      3 97.346
      5 97.346
      1 97.346
      1 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      343 97.346
      1 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      1 97.346
      6 97.346
      1 97.346
      1 97.346
      2 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
      56 97.346
      1 97.346
      1 97.346
      1 97.346
      2 97.346
      1 97.346
      3 97.346
      2 97.346
      1 97.346
      1 97.346
      1 97.346
18/07/2024 08:54:12.308 1   97.378
      1 97.378
      1 97.378
18/07/2024 08:53:04.408 20   97.374
      20 97.374
      20 97.374
18/07/2024 08:52:55.795 5   97.38
      5 97.38
      5 97.38
18/07/2024 08:52:41.032 56   97.39
      56 97.39
      56 97.39
18/07/2024 08:48:18.128 56   97.41
      56 97.41
      56 97.41
18/07/2024 08:48:10.992 3   97.362
      3 97.362
      3 97.362
18/07/2024 08:48:06.896 6   97.412
      6 97.412
      6 97.412
18/07/2024 08:45:15.797 6   97.392
      6 97.392
      6 97.392
18/07/2024 08:44:06.691 1   97.40
      1 97.40
      1 97.40
18/07/2024 08:43:40.982 4   97.354
      4 97.354
      4 97.354
18/07/2024 08:43:31.010 9   97.404
      9 97.404
      9 97.404
18/07/2024 08:43:24.294 10   97.404
      10 97.404
      10 97.404
18/07/2024 08:43:11.226 5   97.40
      5 97.40
      5 97.40
18/07/2024 08:43:06.606 3   97.404
      3 97.404
      3 97.404
18/07/2024 08:42:44.130 3   97.404
      3 97.404
      3 97.404
18/07/2024 08:41:36.711 1   97.398
      1 97.398
      1 97.398
18/07/2024 08:40:47.287 1   97.342
      1 97.342
      1 97.342
18/07/2024 08:40:31.128 11   97.384
      11 97.384
      11 97.384
18/07/2024 08:40:02.286 2   97.386
      2 97.386
      2 97.386
18/07/2024 08:39:08.291 6   97.378
      6 97.378
      6 97.378
18/07/2024 08:38:24.932 32   97.322
      32 97.322
      32 97.322
18/07/2024 08:37:01.083 1   97.358
      1 97.358
      1 97.358
18/07/2024 08:34:38.275 20   97.284
      20 97.284
      20 97.284
18/07/2024 08:34:12.658 3   97.32
      3 97.32
      3 97.32
18/07/2024 08:33:40.933 3   97.272
      3 97.272
      3 97.272
18/07/2024 08:33:20.584 1   97.32
      1 97.32
      1 97.32
18/07/2024 08:32:56.928 4   97.318
      4 97.318
      4 97.318
18/07/2024 08:32:08.295 1   97.258
      1 97.258
      1 97.258
18/07/2024 08:31:55.824 1   97.312
      1 97.312
      1 97.312
18/07/2024 08:29:50.569 3   97.266
      3 97.266
      3 97.266
18/07/2024 08:29:03.298 1   97.302
      1 97.302
      1 97.302
18/07/2024 08:28:57.515 5   97.292
      5 97.292
      5 97.292
18/07/2024 08:28:09.009 52   97.298
      52 97.298
      52 97.298
18/07/2024 08:27:40.326 5   97.30
      5 97.30
      5 97.30
18/07/2024 08:25:25.297 3   97.262
      3 97.262
      3 97.262
18/07/2024 08:25:11.187 3   97.27
      3 97.27
      3 97.27
18/07/2024 08:25:02.209 2   97.312
      2 97.312
      2 97.312
18/07/2024 08:24:20.004 2   97.306
      2 97.306
      2 97.306
18/07/2024 08:24:14.766 3   97.302
      3 97.302
      3 97.302
18/07/2024 08:23:11.223 10   97.29
      10 97.29
      10 97.29
18/07/2024 08:22:54.892 4   97.292
      4 97.292
      4 97.292
18/07/2024 08:22:24.521 2   97.27
      2 97.27
      2 97.27
18/07/2024 08:22:17.519 1   97.27
      1 97.27
      1 97.27
18/07/2024 08:18:40.172 297   97.25
      297 97.25
      297 97.25
18/07/2024 08:17:28.825 7   97.242
      7 97.242
      7 97.242
18/07/2024 08:16:40.983 3   97.162
      3 97.162
      3 97.162
18/07/2024 08:16:34.682 1   97.202
      1 97.202
      1 97.202
18/07/2024 08:16:17.994 1   97.198
      1 97.198
      1 97.198
18/07/2024 08:15:49.762 1   97.202
      1 97.202
      1 97.202
18/07/2024 08:15:34.022 3   97.208
      3 97.208
      3 97.208
18/07/2024 08:15:00.925 20   97.196
      20 97.196
      20 97.196
18/07/2024 08:14:44.903 4   97.214
      4 97.214
      4 97.214
18/07/2024 08:13:28.358 49   97.194
      49 97.194
      49 97.194
18/07/2024 08:12:33.983 1   97.174
      1 97.174
      1 97.174
18/07/2024 08:11:19.777 6   97.17
      6 97.17
      6 97.17
18/07/2024 08:11:10.935 5   97.122
      5 97.122
      5 97.122
18/07/2024 08:11:06.108 5   97.164
      5 97.164
      5 97.164
18/07/2024 08:11:00.852 35   97.17
      35 97.17
      35 97.17
18/07/2024 08:11:00.388 1   97.164
      1 97.164
      1 97.164
18/07/2024 08:10:38.653 6   97.172
      6 97.172
      6 97.172
18/07/2024 08:10:12.625 1   97.164
      1 97.164
      1 97.164
18/07/2024 08:09:34.299 3   97.158
      3 97.158
      3 97.158
18/07/2024 08:08:56.376 1   97.138
      1 97.138
      1 97.138
18/07/2024 08:08:50.679 1   97.136
      1 97.136
      1 97.136
18/07/2024 08:08:50.351 1   97.136
      1 97.136
      1 97.136
18/07/2024 08:07:59.077 3   97.146
      3 97.146
      3 97.146
18/07/2024 08:07:48.426 72   97.14
      72 97.14
      72 97.14
18/07/2024 08:07:10.980 3   97.09
      3 97.09
      3 97.09
18/07/2024 08:07:07.227 11   97.138
      11 97.138
      11 97.138
18/07/2024 08:06:01.586 3   97.136
      3 97.136
      3 97.136
18/07/2024 08:04:53.882 2   97.14
      2 97.14
      2 97.14
18/07/2024 08:04:38.621 2   97.136
      2 97.136
      2 97.136
18/07/2024 08:04:10.929 3   97.09
      3 97.09
      3 97.09
18/07/2024 08:04:08.612 1   97.094
      1 97.094
      1 97.094
18/07/2024 08:03:58.719 11   97.152
      11 97.152
      11 97.152
18/07/2024 08:03:58.622 10   97.152
      10 97.152
      10 97.152
18/07/2024 08:03:57.955 3   97.152
      3 97.152
      3 97.152
18/07/2024 08:03:50.379 52   97.154
      52 97.154
      52 97.154
18/07/2024 08:03:40.996 6   97.118
      6 97.118
      6 97.118
18/07/2024 08:03:32.930 103   97.154
      1 97.154
      1 97.154
      2 97.154
      103 97.154
      1 97.154
      6 97.154
      2 97.154
      1 97.154
      10 97.154
      6 97.154
      73 97.154
18/07/2024 08:00:21.731 797   97.172
      797 97.172
      539 97.172
      258 97.172
18/07/2024 08:00:21.421 2   97.124
      2 97.124
      2 97.124
18/07/2024 08:00:01.019 255   97.152
      3 97.152
      4 97.152
      15 97.152
      10 97.152
      2 97.152
      1 97.152
      2 97.152
      10 97.152
      30 97.152
      51 97.152
      25 97.152
      1 97.152
      1 97.152
      4 97.152
      1 97.152
      20 97.152
      251 97.152
      5 97.152
      1 97.152
      61 97.152
      3 97.152
      1 97.152
      7 97.152
      1 97.152
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