Vanguard S&P 500 UCITS ETF

305

199

97.996

Date Time Volume Order Volume Price
17/07/2024 09:33:34.313 16   97.996
      16 97.996
      16 97.996
17/07/2024 09:33:33.520 6   97.992
      6 97.992
      6 97.992
17/07/2024 09:32:58.912 11   97.972
      11 97.972
      11 97.972
17/07/2024 09:31:51.016 3   97.99
      3 97.99
      3 97.99
17/07/2024 09:31:32.640 52   98.002
      52 98.002
      52 98.002
17/07/2024 09:31:32.487 3   98.00
      3 98.00
      3 98.00
17/07/2024 09:31:20.029 1   97.998
      1 97.998
      1 97.998
17/07/2024 09:31:18.326 3   97.982
      3 97.982
      3 97.982
17/07/2024 09:30:51.432 3   97.996
      3 97.996
      3 97.996
17/07/2024 09:30:42.235 30   98.00
      30 98.00
      30 98.00
17/07/2024 09:30:27.743 1   98.012
      1 98.012
      1 98.012
17/07/2024 09:30:23.305 1   97.996
      1 97.996
      1 97.996
17/07/2024 09:30:19.806 1   98.014
      1 98.014
      1 98.014
17/07/2024 09:30:19.231 1   98.014
      1 98.014
      1 98.014
17/07/2024 09:29:58.808 2   98.002
      2 98.002
      2 98.002
17/07/2024 09:29:48.315 3   97.992
      3 97.992
      3 97.992
17/07/2024 09:29:33.759 10   98.024
      10 98.024
      10 98.024
17/07/2024 09:29:31.913 11   98.024
      11 98.024
      11 98.024
17/07/2024 09:26:22.739 1   98.022
      1 98.022
      1 98.022
17/07/2024 09:26:19.234 21   98.024
      21 98.024
      21 98.024
17/07/2024 09:26:18.756 3   98.008
      3 98.008
      3 98.008
17/07/2024 09:26:18.269 104   98.024
      104 98.024
      104 98.024
17/07/2024 09:26:16.883 7   98.028
      7 98.028
      7 98.028
17/07/2024 09:26:15.712 1   98.032
      1 98.032
      1 98.032
17/07/2024 09:26:11.934 1   98.034
      1 98.034
      1 98.034
17/07/2024 09:26:07.106 11   98.028
      11 98.028
      11 98.028
17/07/2024 09:26:02.021 1   98.036
      1 98.036
      1 98.036
17/07/2024 09:25:59.442 1   98.04
      1 98.04
      1 98.04
17/07/2024 09:25:55.253 77   98.036
      77 98.036
      77 98.036
17/07/2024 09:25:36.343 100   98.048
      100 98.048
      100 98.048
17/07/2024 09:25:18.232 3   98.02
      3 98.02
      3 98.02
17/07/2024 09:25:16.336 1   98.036
      1 98.036
      1 98.036
17/07/2024 09:25:15.812 1   98.042
      1 98.042
      1 98.042
17/07/2024 09:25:00.254 27   98.018
      27 98.018
      27 98.018
17/07/2024 09:24:49.610 1   98.03
      1 98.03
      1 98.03
17/07/2024 09:24:17.641 1   98.032
      1 98.032
      1 98.032
17/07/2024 09:24:11.709 5   98.026
      5 98.026
      5 98.026
17/07/2024 09:23:57.708 11   98.028
      11 98.028
      11 98.028
17/07/2024 09:22:52.695 5   98.032
      5 98.032
      5 98.032
17/07/2024 09:22:27.338 3   98.022
      3 98.022
      3 98.022
17/07/2024 09:21:48.315 3   98.02
      3 98.02
      3 98.02
17/07/2024 09:21:35.310 6   98.038
      6 98.038
      6 98.038
17/07/2024 09:21:06.827 1   98.044
      1 98.044
      1 98.044
17/07/2024 09:20:26.430 1   98.028
      1 98.028
      1 98.028
17/07/2024 09:18:19.754 11   98.038
      11 98.038
      11 98.038
17/07/2024 09:17:44.333 11   98.03
      11 98.03
      11 98.03
17/07/2024 09:14:47.540 3   98.05
      3 98.05
      3 98.05
17/07/2024 09:13:59.811 369   98.002
      369 98.002
      369 98.002
17/07/2024 09:13:59.036 2   98.002
      2 98.002
      2 98.002
17/07/2024 09:13:43.674 15   98.00
      15 98.00
      15 98.00
17/07/2024 09:13:22.344 246   98.00
      31 98.00
      5 98.00
      246 98.00
      10 98.00
      30 98.00
      3 98.00
      30 98.00
      2 98.00
      60 98.00
      50 98.00
      3 98.00
      20 98.00
      2 98.00
17/07/2024 09:13:07.826 2   98.03
      2 98.03
      2 98.03
17/07/2024 09:12:52.879 10   98.03
      10 98.03
      10 98.03
17/07/2024 09:12:10.318 2   98.046
      2 98.046
      2 98.046
17/07/2024 09:11:26.527 1   98.074
      1 98.074
      1 98.074
17/07/2024 09:10:20.033 1   98.052
      1 98.052
      1 98.052
17/07/2024 09:10:12.535 2   98.042
      2 98.042
      2 98.042
17/07/2024 09:09:48.822 15   98.062
      15 98.062
      15 98.062
17/07/2024 09:09:30.734 1   98.078
      1 98.078
      1 98.078
17/07/2024 09:09:30.132 1   98.078
      1 98.078
      1 98.078
17/07/2024 09:09:28.408 1   98.074
      1 98.074
      1 98.074
17/07/2024 09:09:27.585 1   98.074
      1 98.074
      1 98.074
17/07/2024 09:09:27.450 1   98.074
      1 98.074
      1 98.074
17/07/2024 09:09:26.414 1   98.074
      1 98.074
      1 98.074
17/07/2024 09:09:26.307 1   98.074
      1 98.074
      1 98.074
17/07/2024 09:09:26.010 1   98.074
      1 98.074
      1 98.074
17/07/2024 09:09:25.841 1   98.078
      1 98.078
      1 98.078
17/07/2024 09:09:25.023 1   98.078
      1 98.078
      1 98.078
17/07/2024 09:09:24.635 2   98.078
      2 98.078
      2 98.078
17/07/2024 09:09:23.940 1   98.078
      1 98.078
      1 98.078
17/07/2024 09:09:23.594 1   98.078
      1 98.078
      1 98.078
17/07/2024 09:09:23.131 1   98.072
      1 98.072
      1 98.072
17/07/2024 09:09:22.187 1   98.072
      1 98.072
      1 98.072
17/07/2024 09:09:22.046 1   98.072
      1 98.072
      1 98.072
17/07/2024 09:09:21.130 1   98.076
      1 98.076
      1 98.076
17/07/2024 09:09:19.908 1   98.08
      1 98.08
      1 98.08
17/07/2024 09:09:17.725 2   98.082
      2 98.082
      2 98.082
17/07/2024 09:09:17.210 1   98.082
      1 98.082
      1 98.082
17/07/2024 09:07:48.693 7   98.03
      7 98.03
      7 98.03
17/07/2024 09:07:28.347 35   98.034
      35 98.034
      35 98.034
17/07/2024 09:07:24.235 1   98.032
      1 98.032
      1 98.032
17/07/2024 09:07:23.434 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:23.334 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:22.825 2   98.038
      2 98.038
      2 98.038
17/07/2024 09:07:22.751 3   98.038
      3 98.038
      3 98.038
17/07/2024 09:07:21.424 3   98.038
      3 98.038
      3 98.038
17/07/2024 09:07:19.533 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:19.228 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:18.438 5   98.028
      5 98.028
      5 98.028
17/07/2024 09:07:17.584 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:15.452 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:14.807 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:14.037 1   98.038
      1 98.038
      1 98.038
17/07/2024 09:07:11.220 2   98.036
      2 98.036
      2 98.036
17/07/2024 09:07:10.909 4   98.036
      4 98.036
      4 98.036
17/07/2024 09:07:03.739 15   98.048
      15 98.048
      15 98.048
17/07/2024 09:06:51.538 2   98.094
      2 98.094
      2 98.094
17/07/2024 09:06:32.134 1   98.088
      1 98.088
      1 98.088
17/07/2024 09:06:18.400 14   98.06
      14 98.06
      14 98.06
17/07/2024 09:06:17.755 5   98.06
      5 98.06
      5 98.06
17/07/2024 09:06:12.825 1   98.076
      1 98.076
      1 98.076
17/07/2024 09:06:11.923 38   98.064
      38 98.064
      38 98.064
17/07/2024 09:06:11.842 1   98.076
      1 98.076
      1 98.076
17/07/2024 09:06:11.437 1   98.076
      1 98.076
      1 98.076
17/07/2024 09:06:10.831 2   98.08
      2 98.08
      2 98.08
17/07/2024 09:06:10.409 1   98.08
      1 98.08
      1 98.08
17/07/2024 09:06:09.834 4   98.08
      4 98.08
      4 98.08
17/07/2024 09:06:09.684 1   98.08
      1 98.08
      1 98.08
17/07/2024 09:06:09.328 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:06:09.092 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:06:08.518 1   98.098
      1 98.098
      1 98.098
17/07/2024 09:06:08.361 1   98.102
      1 98.102
      1 98.102
17/07/2024 09:06:08.179 1   98.102
      1 98.102
      1 98.102
17/07/2024 09:06:06.629 1   98.07
      1 98.07
      1 98.07
17/07/2024 09:06:04.765 13   98.07
      13 98.07
      3 98.07
      9 98.07
      1 98.07
17/07/2024 09:06:04.609 1   98.07
      1 98.07
      1 98.07
17/07/2024 09:05:58.106 1   98.088
      1 98.088
      1 98.088
17/07/2024 09:05:18.876 80   98.09
      80 98.09
      80 98.09
17/07/2024 09:05:18.289 7   98.068
      7 98.068
      7 98.068
17/07/2024 09:05:11.551 1   98.098
      1 98.098
      1 98.098
17/07/2024 09:05:09.429 1   98.094
      1 98.094
      1 98.094
17/07/2024 09:05:07.609 1   98.094
      1 98.094
      1 98.094
17/07/2024 09:05:07.038 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:05:06.048 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:05:05.835 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:05:05.143 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:05:05.028 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:05:04.824 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:05:04.007 1   98.086
      1 98.086
      1 98.086
17/07/2024 09:04:48.734 3   98.078
      3 98.078
      3 98.078
17/07/2024 09:04:19.695 1   98.106
      1 98.106
      1 98.106
17/07/2024 09:04:19.553 1   98.106
      1 98.106
      1 98.106
17/07/2024 09:04:18.631 55   98.08
      55 98.08
      55 98.08
17/07/2024 09:04:17.440 3   98.112
      3 98.112
      3 98.112
17/07/2024 09:04:16.431 1   98.11
      1 98.11
      1 98.11
17/07/2024 09:04:15.333 5   98.11
      5 98.11
      5 98.11
17/07/2024 09:04:15.229 1   98.11
      1 98.11
      1 98.11
17/07/2024 09:04:13.238 1   98.118
      1 98.118
      1 98.118
17/07/2024 09:04:11.829 1   98.102
      1 98.102
      1 98.102
17/07/2024 09:04:10.936 1   98.054
      1 98.054
      1 98.054
17/07/2024 09:04:09.495 2   98.102
      1 98.102
      2 98.102
      1 98.102
17/07/2024 09:04:07.832 1   98.098
      1 98.098
      1 98.098
17/07/2024 09:04:07.650 1   98.098
      1 98.098
      1 98.098
17/07/2024 09:04:07.439 7   98.098
      2 98.098
      1 98.098
      2 98.098
      1 98.098
      7 98.098
      1 98.098
17/07/2024 09:04:04.237 522   98.098
      1 98.098
      1 98.098
      1 98.098
      2 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      2 98.098
      2 98.098
      1 98.098
      519 98.098
      1 98.098
      4 98.098
      1 98.098
      3 98.098
      2 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      100 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      1 98.098
      10 98.098
      2 98.098
      1 98.098
      1 98.098
      2 98.098
      1 98.098
      2 98.098
      10 98.098
      1 98.098
      1 98.098
      1 98.098
      2 98.098
      1 98.098
      1 98.098
      10 98.098
      1 98.098
      1 98.098
      1 98.098
      11 98.098
      2 98.098
      2 98.098
      310 98.098
      2 98.098
17/07/2024 08:49:28.828 1   98.12
      1 98.12
      1 98.12
17/07/2024 08:47:55.533 1   98.134
      1 98.134
      1 98.134
17/07/2024 08:47:31.196 3   98.12
      3 98.12
      3 98.12
17/07/2024 08:46:56.745 60   98.138
      60 98.138
      60 98.138
17/07/2024 08:45:48.731 1   98.144
      1 98.144
      1 98.144
17/07/2024 08:45:29.890 2   98.09
      2 98.09
      2 98.09
17/07/2024 08:44:01.701 1   98.054
      1 98.054
      1 98.054
17/07/2024 08:42:48.258 3   98.054
      3 98.054
      3 98.054
17/07/2024 08:42:31.138 3   98.108
      3 98.108
      3 98.108
17/07/2024 08:39:05.097 1   98.112
      1 98.112
      1 98.112
17/07/2024 08:37:57.818 1   98.10
      1 98.10
      1 98.10
17/07/2024 08:37:41.693 11   98.096
      11 98.096
      11 98.096
17/07/2024 08:35:34.271 1   98.076
      1 98.076
      1 98.076
17/07/2024 08:35:18.636 3   98.026
      3 98.026
      3 98.026
17/07/2024 08:34:45.627 6   98.05
      6 98.05
      6 98.05
17/07/2024 08:34:00.584 5   98.042
      5 98.042
      5 98.042
17/07/2024 08:31:29.914 1   98.056
      1 98.056
      1 98.056
17/07/2024 08:28:50.123 9   98.082
      9 98.082
      9 98.082
17/07/2024 08:28:32.232 18   98.09
      18 98.09
      18 98.09
17/07/2024 08:26:58.178 4   98.038
      4 98.038
      4 98.038
17/07/2024 08:25:28.830 1   98.062
      1 98.062
      1 98.062
17/07/2024 08:24:57.559 61   98.054
      61 98.054
      61 98.054
17/07/2024 08:24:50.829 1   98.008
      1 98.008
      1 98.008
17/07/2024 08:24:45.391 1   98.068
      1 98.068
      1 98.068
17/07/2024 08:24:25.968 15   98.05
      15 98.05
      15 98.05
17/07/2024 08:23:49.219 4   98.094
      4 98.094
      4 98.094
17/07/2024 08:23:48.195 3   98.044
      3 98.044
      3 98.044
17/07/2024 08:23:23.933 3   98.134
      3 98.134
      3 98.134
17/07/2024 08:22:22.235 1   98.162
      1 98.162
      1 98.162
17/07/2024 08:22:02.902 6   98.15
      6 98.15
      6 98.15
17/07/2024 08:20:48.132 3   98.10
      3 98.10
      3 98.10
17/07/2024 08:20:42.238 1   98.154
      1 98.154
      1 98.154
17/07/2024 08:18:15.713 4   98.186
      4 98.186
      4 98.186
17/07/2024 08:17:59.624 1   98.192
      1 98.192
      1 98.192
17/07/2024 08:17:54.462 89   98.20
      5 98.20
      89 98.20
      1 98.20
      83 98.20
17/07/2024 08:17:52.088 50   98.23
      50 98.23
      50 98.23
17/07/2024 08:17:19.626 2   98.254
      2 98.254
      2 98.254
17/07/2024 08:14:53.804 2   98.278
      2 98.278
      2 98.278
17/07/2024 08:09:48.390 3   98.248
      3 98.248
      3 98.248
17/07/2024 08:09:24.139 1   98.296
      1 98.296
      1 98.296
17/07/2024 08:08:44.137 1   98.258
      1 98.258
      1 98.258
17/07/2024 08:08:26.638 3   98.30
      3 98.30
      3 98.30
17/07/2024 08:07:47.532 2   98.308
      2 98.308
      2 98.308
17/07/2024 08:07:04.212 11   98.314
      11 98.314
      11 98.314
17/07/2024 08:05:48.130 3   98.29
      3 98.29
      3 98.29
17/07/2024 08:05:34.633 1   98.342
      1 98.342
      1 98.342
17/07/2024 08:05:27.396 2   98.346
      2 98.346
      2 98.346
17/07/2024 08:04:25.729 1   98.348
      1 98.348
      1 98.348
17/07/2024 08:03:15.287 1   98.342
      1 98.342
      1 98.342
17/07/2024 08:01:20.043 1   98.274
      1 98.274
      1 98.274
17/07/2024 08:01:06.071 638   98.328
      638 98.328
      638 98.328
17/07/2024 08:01:03.289 7   98.328
      6 98.328
      1 98.328
      6 98.328
      1 98.328
17/07/2024 08:00:19.254 239   98.274
      239 98.274
      239 98.274
17/07/2024 08:00:00.518 172   98.326
      9 98.326
      3 98.326
      9 98.326
      70 98.326
      4 98.326
      5 98.326
      9 98.326
      3 98.326
      8 98.326
      15 98.326
      5 98.326
      10 98.326
      1 98.326
      2 98.326
      1 98.326
      2 98.326
      158 98.326
      2 98.326
      1 98.326
      4 98.326
      3 98.326
      4 98.326
      12 98.326
      4 98.326
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