(100.1322) Vanguard S&P 500 UCITS ETF

Vanguard S&P 500 UCITS ETF

2820

2546

100.1322

Date	Time	Volume	Order Volume	Price
28/05/2025	19:17:48.886	3		100.1322
			3	100.1322
			3	100.1322
28/05/2025	19:17:00.993	1		100.1171
			1	100.1171
			1	100.1171
28/05/2025	19:16:46.700	8		99.9569
			8	99.9569
			8	99.9569
28/05/2025	19:16:46.599	2		99.9578
			2	99.9578
			2	99.9578
28/05/2025	19:16:34.736	1		100.102
			1	100.102
			1	100.102
28/05/2025	19:15:56.188	2		100.1076
			2	100.1076
			2	100.1076
28/05/2025	19:15:33.441	20		100.0929
			20	100.0929
			20	100.0929
28/05/2025	19:15:32.534	10		100.0929
			10	100.0929
			10	100.0929
28/05/2025	19:14:41.726	5		100.0922
			5	100.0922
			5	100.0922
28/05/2025	19:14:09.927	16		99.9274
			16	99.9274
			16	99.9274
28/05/2025	19:14:05.803	1		100.0876
			1	100.0876
			1	100.0876
28/05/2025	19:13:24.740	1		99.9385
			1	99.9385
			1	99.9385
28/05/2025	19:13:11.258	3		99.9389
			3	99.9389
			3	99.9389
28/05/2025	19:11:42.899	1		100.117
			1	100.117
			1	100.117
28/05/2025	19:10:45.431	1		100.1035
			1	100.1035
			1	100.1035
28/05/2025	19:10:30.033	2		100.1004
			2	100.1004
			2	100.1004
28/05/2025	19:09:36.195	3		99.9377
			3	99.9377
			3	99.9377
28/05/2025	19:09:07.721	15		99.9446
			15	99.9446
			15	99.9446
28/05/2025	19:08:36.317	20		99.9573
			20	99.9573
			20	99.9573
28/05/2025	19:07:56.874	3		99.9382
			3	99.9382
			3	99.9382
28/05/2025	19:07:29.096	1		100.1135
			1	100.1135
			1	100.1135
28/05/2025	19:06:58.704	3		99.9469
			3	99.9469
			3	99.9469
28/05/2025	19:06:52.465	1		100.1084
			1	100.1084
			1	100.1084
28/05/2025	19:06:35.257	1		100.1036
			1	100.1036
			1	100.1036
28/05/2025	19:05:55.999	1		100.0898
			1	100.0898
			1	100.0898
28/05/2025	19:05:43.231	1		99.9303
			1	99.9303
			1	99.9303
28/05/2025	19:05:40.909	5		100.0851
			5	100.0851
			5	100.0851
28/05/2025	19:05:08.509	3		100.0735
			3	100.0735
			3	100.0735
28/05/2025	19:04:46.063	1		100.0848
			1	100.0848
			1	100.0848
28/05/2025	19:04:30.069	5		100.0771
			5	100.0771
			5	100.0771
28/05/2025	19:04:24.039	4		100.0885
			4	100.0885
			4	100.0885
28/05/2025	19:04:02.404	301		99.9273
			301	99.9273
			301	99.9273
28/05/2025	19:03:30.416	5		100.0848
			5	100.0848
			5	100.0848
28/05/2025	19:02:57.219	2		100.0804
			2	100.0804
			2	100.0804
28/05/2025	19:02:51.070	2		100.0955
			2	100.0955
			2	100.0955
28/05/2025	19:02:37.685	1		100.0988
			1	100.0988
			1	100.0988
28/05/2025	19:02:16.142	2		100.0977
			2	100.0977
			2	100.0977
28/05/2025	19:01:16.871	2		100.0278
			2	100.0278
			2	100.0278
28/05/2025	19:01:15.464	5		100.0304
			5	100.0304
			5	100.0304
28/05/2025	19:00:39.242	3		99.8889
			3	99.8889
			3	99.8889
28/05/2025	19:00:14.492	4		100.0484
			4	100.0484
			4	100.0484
28/05/2025	19:00:13.890	4		100.0484
			4	100.0484
			4	100.0484
28/05/2025	19:00:07.746	1		100.0461
			1	100.0461
			1	100.0461
28/05/2025	19:00:01.410	1		100.0452
			1	100.0452
			1	100.0452
28/05/2025	18:58:59.428	2		100.0583
			2	100.0583
			2	100.0583
28/05/2025	18:58:32.362	1		100.0444
			1	100.0444
			1	100.0444
28/05/2025	18:57:35.119	1		100.0501
			1	100.0501
			1	100.0501
28/05/2025	18:57:30.594	6		100.0477
			6	100.0477
			6	100.0477
28/05/2025	18:57:00.904	2		100.0512
			2	100.0512
			2	100.0512
28/05/2025	18:56:02.632	1		100.0261
			1	100.0261
			1	100.0261
28/05/2025	18:56:00.723	95		100.0285
			95	100.0285
			95	100.0285
28/05/2025	18:55:57.299	2		100.0225
			2	100.0225
			2	100.0225
28/05/2025	18:54:53.491	1		99.8588
			1	99.8588
			1	99.8588
28/05/2025	18:54:32.961	1		100.0227
			1	100.0227
			1	100.0227
28/05/2025	18:54:18.161	25		99.8744
			25	99.8744
			25	99.8744
28/05/2025	18:53:33.166	1		100.0056
			1	100.0056
			1	100.0056
28/05/2025	18:53:32.865	3		100.0056
			3	100.0056
			3	100.0056
28/05/2025	18:53:06.392	3		99.8584
			3	99.8584
			3	99.8584
28/05/2025	18:52:52.100	5		100.0319
			5	100.0319
			5	100.0319
28/05/2025	18:52:27.631	1		100.0567
			1	100.0567
			1	100.0567
28/05/2025	18:51:59.059	1		100.0738
			1	100.0738
			1	100.0738
28/05/2025	18:51:54.838	1		100.078
			1	100.078
			1	100.078
28/05/2025	18:48:19.001	1		100.0992
			1	100.0992
			1	100.0992
28/05/2025	18:48:16.701	6		100.0959
			6	100.0959
			6	100.0959
28/05/2025	18:47:56.458	2		100.1043
			2	100.1043
			2	100.1043
28/05/2025	18:47:47.400	1		100.0994
			1	100.0994
			1	100.0994
28/05/2025	18:47:39.448	1		100.0919
			1	100.0919
			1	100.0919
28/05/2025	18:46:12.792	1		99.9089
			1	99.9089
			1	99.9089
28/05/2025	18:45:24.787	1		100.0751
			1	100.0751
			1	100.0751
28/05/2025	18:45:14.418	3		99.9141
			3	99.9141
			3	99.9141
28/05/2025	18:44:58.122	1		99.9132
			1	99.9132
			1	99.9132
28/05/2025	18:44:17.849	1		100.061
			1	100.061
			1	100.061
28/05/2025	18:44:17.146	1		100.061
			1	100.061
			1	100.061
28/05/2025	18:43:51.072	1		100.0531
			1	100.0531
			1	100.0531
28/05/2025	18:43:38.396	1		100.0519
			1	100.0519
			1	100.0519
28/05/2025	18:43:22.583	2		100.0571
			2	100.0571
			2	100.0571
28/05/2025	18:43:21.781	1		100.0571
			1	100.0571
			1	100.0571
28/05/2025	18:42:59.230	3		100.0522
			3	100.0522
			3	100.0522
28/05/2025	18:42:44.132	3		99.8997
			3	99.8997
			3	99.8997
28/05/2025	18:42:02.365	1		100.0604
			1	100.0604
			1	100.0604
28/05/2025	18:41:54.715	1		100.0544
			1	100.0544
			1	100.0544
28/05/2025	18:41:18.069	2		100.0519
			2	100.0519
			2	100.0519
28/05/2025	18:41:15.152	1		100.0524
			1	100.0524
			1	100.0524
28/05/2025	18:41:07.798	1		100.0442
			1	100.0442
			1	100.0442
28/05/2025	18:41:04.177	1		100.0404
			1	100.0404
			1	100.0404
28/05/2025	18:40:57.545	1		100.0621
			1	100.0621
			1	100.0621
28/05/2025	18:40:30.964	5		100.0663
			5	100.0663
			5	100.0663
28/05/2025	18:40:16.978	1		100.0743
			1	100.0743
			1	100.0743
28/05/2025	18:40:03.788	200		100.0852
			200	100.0852
			200	100.0852
28/05/2025	18:39:26.746	200		99.9295
			200	99.9295
			200	99.9295
28/05/2025	18:39:03.092	1		100.0912
			1	100.0912
			1	100.0912
28/05/2025	18:38:46.990	2		100.0983
			2	100.0983
			2	100.0983
28/05/2025	18:38:12.952	12		99.9425
			12	99.9425
			12	99.9425
28/05/2025	18:38:12.265	2		100.1027
			2	100.1027
			2	100.1027
28/05/2025	18:38:03.920	200		99.9392
			200	99.9392
			200	99.9392
28/05/2025	18:37:34.139	3		99.9401
			3	99.9401
			3	99.9401
28/05/2025	18:37:28.091	1		100.0985
			1	100.0985
			1	100.0985
28/05/2025	18:36:19.865	10		99.9999
			10	99.9999
			10	99.9999
28/05/2025	18:36:14.127	1		99.9999
			1	99.9999
			1	99.9999
28/05/2025	18:35:01.963	2		99.9999
			2	99.9999
			2	99.9999
28/05/2025	18:34:51.605	1		99.9999
			1	99.9999
			1	99.9999
28/05/2025	18:33:42.457	2		100.0055
			2	100.0055
			2	100.0055
28/05/2025	18:33:12.469	1		100.0173
			1	100.0173
			1	100.0173
28/05/2025	18:32:47.302	1		100.0326
			1	100.0326
			1	100.0326
28/05/2025	18:32:30.789	1		99.8591
			1	99.8591
			1	99.8591
28/05/2025	18:32:17.507	2		99.8678
			2	99.8678
			2	99.8678
28/05/2025	18:32:15.793	3		100.0277
			3	100.0277
			3	100.0277
28/05/2025	18:31:59.086	4		99.8649
			4	99.8649
			4	99.8649
28/05/2025	18:31:56.366	1		100.0225
			1	100.0225
			1	100.0225
28/05/2025	18:31:31.112	2		100.0237
			2	100.0237
			2	100.0237
28/05/2025	18:31:06.857	200		99.8701
			200	99.8701
			200	99.8701
28/05/2025	18:30:17.037	1		100.0111
			1	100.0111
			1	100.0111
28/05/2025	18:28:46.692	1		100.0237
			1	100.0237
			1	100.0237
28/05/2025	18:28:33.647	1		99.8589
			1	99.8589
			1	99.8589
28/05/2025	18:27:46.012	2		100.0058
			2	100.0058
			2	100.0058
28/05/2025	18:27:24.783	50		100.0148
			50	100.0148
			50	100.0148
28/05/2025	18:26:54.095	1		99.8611
			1	99.8611
			1	99.8611
28/05/2025	18:26:34.080	1		100.0253
			1	100.0253
			1	100.0253
28/05/2025	18:26:23.585	2		99.8535
			2	99.8535
			2	99.8535
28/05/2025	18:26:10.400	2		99.865
			2	99.865
			2	99.865
28/05/2025	18:26:02.948	2		100.0185
			2	100.0185
			2	100.0185
28/05/2025	18:25:05.073	2		99.9864
			2	99.9864
			2	99.9864
28/05/2025	18:24:54.508	3		99.841
			3	99.841
			3	99.841
28/05/2025	18:24:53.230	1		100.001
			1	100.001
			1	100.001
28/05/2025	18:24:53.201	1		100.001
			1	100.001
			1	100.001
28/05/2025	18:24:47.865	3		99.9981
			3	99.9981
			3	99.9981
28/05/2025	18:24:16.467	6		99.98
			6	99.98
			6	99.98
28/05/2025	18:24:02.572	1		99.9964
			1	99.9964
			1	99.9964
28/05/2025	18:23:39.116	3		99.8219
			3	99.8219
			3	99.8219
28/05/2025	18:23:27.645	21		99.9819
			21	99.9819
			21	99.9819
28/05/2025	18:23:15.868	1		99.9862
			1	99.9862
			1	99.9862
28/05/2025	18:22:50.205	2		99.9886
			2	99.9886
			2	99.9886
28/05/2025	18:21:52.347	1		99.9687
			1	99.9687
			1	99.9687
28/05/2025	18:20:47.443	2		99.8196
			2	99.8196
			2	99.8196
28/05/2025	18:20:09.912	1		99.836
			1	99.836
			1	99.836
28/05/2025	18:20:04.881	1		100.0038
			1	100.0038
			1	100.0038
28/05/2025	18:19:59.347	2		100.0002
			2	100.0002
			2	100.0002
28/05/2025	18:18:54.653	1		100.0296
			1	100.0296
			1	100.0296
28/05/2025	18:17:59.809	1		100.0184
			1	100.0184
			1	100.0184
28/05/2025	18:17:51.867	1		100.0262
			1	100.0262
			1	100.0262
28/05/2025	18:17:20.473	50		100.0369
			50	100.0369
			50	100.0369
28/05/2025	18:16:44.156	1		100.0148
			1	100.0148
			1	100.0148
28/05/2025	18:16:14.784	10		100.0227
			10	100.0227
			10	100.0227
28/05/2025	18:15:22.251	4		99.8634
			4	99.8634
			4	99.8634
28/05/2025	18:15:22.152	10		99.8634
			10	99.8634
			10	99.8634
28/05/2025	18:15:05.657	3		99.8568
			3	99.8568
			3	99.8568
28/05/2025	18:15:02.734	10		100.0126
			10	100.0126
			10	100.0126
28/05/2025	18:14:35.487	3		100.0159
			3	100.0159
			3	100.0159
28/05/2025	18:13:49.723	1		100.0137
			1	100.0137
			1	100.0137
28/05/2025	18:11:20.727	2		100.0462
			2	100.0462
			2	100.0462
28/05/2025	18:11:05.239	5		99.9999
			5	99.9999
			5	99.9999
28/05/2025	18:10:52.355	1		99.8803
			1	99.8803
			1	99.8803
28/05/2025	18:09:52.275	1		100.0681
			1	100.0681
			1	100.0681
28/05/2025	18:09:46.939	1		99.9061
			1	99.9061
			1	99.9061
28/05/2025	18:08:16.099	5		100.0592
			5	100.0592
			5	100.0592
28/05/2025	18:07:57.469	17		99.893
			17	99.893
			17	99.893
28/05/2025	18:07:27.397	2		100.0613
			2	100.0613
			2	100.0613
28/05/2025	18:06:21.069	2		100.0171
			2	100.0171
			2	100.0171
28/05/2025	18:06:02.556	3		99.8252
			3	99.8252
			3	99.8252
28/05/2025	18:05:59.539	1		99.9885
			1	99.9885
			1	99.9885
28/05/2025	18:05:53.204	1		99.8323
			1	99.8323
			1	99.8323
28/05/2025	18:05:42.738	1		99.9969
			1	99.9969
			1	99.9969
28/05/2025	18:05:37.002	3		100.0078
			3	100.0078
			3	100.0078
28/05/2025	18:05:31.063	1		99.8374
			1	99.8374
			1	99.8374
28/05/2025	18:05:20.197	1		99.9985
			1	99.9985
			1	99.9985
28/05/2025	18:05:08.729	1		99.9892
			1	99.9892
			1	99.9892
28/05/2025	18:04:18.317	1		99.9901
			1	99.9901
			1	99.9901
28/05/2025	18:03:59.495	1		99.9899
			1	99.9899
			1	99.9899
28/05/2025	18:03:36.658	3		99.8263
			3	99.8263
			3	99.8263
28/05/2025	18:02:47.157	1		100.0159
			1	100.0159
			1	100.0159
28/05/2025	18:02:45.659	3		100.0206
			3	100.0206
			3	100.0206
28/05/2025	18:01:53.433	2		99.9968
			2	99.9968
			2	99.9968
28/05/2025	18:01:26.681	1		99.9932
			1	99.9932
			1	99.9932
28/05/2025	18:01:26.071	1		99.9932
			1	99.9932
			1	99.9932
28/05/2025	18:01:01.628	4		99.9994
			4	99.9994
			4	99.9994
28/05/2025	18:00:43.421	4		99.8418
			4	99.8418
			4	99.8418
28/05/2025	18:00:21.491	2		100.0029
			2	100.0029
			2	100.0029
28/05/2025	18:00:14.353	2		99.9874
			2	99.9874
			2	99.9874
28/05/2025	18:00:07.210	1		99.9834
			1	99.9834
			1	99.9834
28/05/2025	17:59:59.266	1		99.9709
			1	99.9709
			1	99.9709
28/05/2025	17:59:50.011	5		99.8136
			5	99.8136
			5	99.8136
28/05/2025	17:59:37.940	1		99.9721
			1	99.9721
			1	99.9721
28/05/2025	17:59:02.814	11		99.9789
			11	99.9789
			11	99.9789
28/05/2025	17:58:46.620	3		99.9974
			3	99.9974
			3	99.9974
28/05/2025	17:57:46.966	1		100.0193
			1	100.0193
			1	100.0193
28/05/2025	17:57:45.857	5		100.0184
			1	100.0184
			4	100.0184
			5	100.0184
28/05/2025	17:57:29.249	1		100.0122
			1	100.0122
			1	100.0122
28/05/2025	17:57:14.148	1		100.0188
			1	100.0188
			1	100.0188
28/05/2025	17:56:49.706	1		99.8476
			1	99.8476
			1	99.8476
28/05/2025	17:56:37.535	2		100.0089
			2	100.0089
			2	100.0089
28/05/2025	17:54:28.735	3		100.0321
			3	100.0321
			3	100.0321
28/05/2025	17:54:00.652	1		100.0371
			1	100.0371
			1	100.0371
28/05/2025	17:53:23.430	2		100.0355
			2	100.0355
			2	100.0355
28/05/2025	17:53:08.346	1		100.0212
			1	100.0212
			1	100.0212
28/05/2025	17:53:02.402	1		100.0108
			1	100.0108
			1	100.0108
28/05/2025	17:52:54.554	1		99.855
			1	99.855
			1	99.855
28/05/2025	17:52:16.427	15		100.0141
			15	100.0141
			15	100.0141
28/05/2025	17:51:33.164	1		100.0126
			1	100.0126
			1	100.0126
28/05/2025	17:50:17.095	11		99.8399
			11	99.8399
			11	99.8399
28/05/2025	17:49:06.561	2		99.966
			2	99.966
			2	99.966
28/05/2025	17:48:45.034	1		99.9795
			1	99.9795
			1	99.9795
28/05/2025	17:48:11.233	4		99.8056
			4	99.8056
			4	99.8056
28/05/2025	17:47:56.742	6		99.9698
			6	99.9698
			6	99.9698
28/05/2025	17:47:56.646	11		99.9698
			11	99.9698
			11	99.9698
28/05/2025	17:45:58.096	1		99.9702
			1	99.9702
			1	99.9702
28/05/2025	17:45:48.033	26		99.9758
			26	99.9758
			26	99.9758
28/05/2025	17:45:37.589	5		99.8106
			5	99.8106
			5	99.8106
28/05/2025	17:45:21.180	1		99.9782
			1	99.9782
			1	99.9782
28/05/2025	17:45:08.203	2		99.9759
			2	99.9759
			2	99.9759
28/05/2025	17:45:06.494	3		99.9784
			3	99.9784
			3	99.9784
28/05/2025	17:44:29.241	16		99.9622
			16	99.9622
			16	99.9622
28/05/2025	17:44:25.317	27		99.7943
			27	99.7943
			27	99.7943
28/05/2025	17:44:15.863	8		99.962
			8	99.962
			8	99.962
28/05/2025	17:43:54.937	2		99.9575
			2	99.9575
			2	99.9575
28/05/2025	17:43:31.795	3		99.9559
			3	99.9559
			3	99.9559
28/05/2025	17:43:00.400	4		99.7959
			4	99.7959
			4	99.7959
28/05/2025	17:42:34.642	2		99.9596
			2	99.9596
			2	99.9596
28/05/2025	17:41:50.671	2		99.9858
			2	99.9858
			2	99.9858
28/05/2025	17:41:31.343	1		99.9765
			1	99.9765
			1	99.9765
28/05/2025	17:41:09.804	1		99.813
			1	99.813
			1	99.813
28/05/2025	17:40:52.900	1		99.9812
			1	99.9812
			1	99.9812
28/05/2025	17:39:47.083	1		99.8448
			1	99.8448
			1	99.8448
28/05/2025	17:39:43.459	6		100.0052
			6	100.0052
			6	100.0052
28/05/2025	17:39:40.644	1		100.009
			1	100.009
			1	100.009
28/05/2025	17:39:37.524	6		99.8517
			6	99.8517
			6	99.8517
28/05/2025	17:39:37.036	1		100.0117
			1	100.0117
			1	100.0117
28/05/2025	17:39:28.372	2		100.0168
			2	100.0168
			2	100.0168
28/05/2025	17:38:48.432	4		99.9713
			4	99.9713
			4	99.9713
28/05/2025	17:37:54.895	23		99.8019
			23	99.8019
			23	99.8019
28/05/2025	17:36:58.260	2		99.9203
			2	99.9203
			2	99.9203
28/05/2025	17:36:56.452	2		99.9127
			2	99.9127
			2	99.9127
28/05/2025	17:36:50.320	1		99.9055
			1	99.9055
			1	99.9055
28/05/2025	17:36:38.456	4		99.7219
			4	99.7219
			4	99.7219
28/05/2025	17:36:15.114	3		99.9221
			3	99.9221
			3	99.9221
28/05/2025	17:35:38.694	6		99.9336
			6	99.9336
			6	99.9336
28/05/2025	17:33:25.775	1		99.9409
			1	99.9409
			1	99.9409
28/05/2025	17:32:55.593	4		99.7746
			4	99.7746
			4	99.7746
28/05/2025	17:32:52.776	2		99.943
			2	99.943
			2	99.943
28/05/2025	17:32:49.763	1		99.9405
			1	99.9405
			1	99.9405
28/05/2025	17:32:47.653	1		99.9401
			1	99.9401
			1	99.9401
28/05/2025	17:32:26.416	1		99.9292
			1	99.9292
			1	99.9292
28/05/2025	17:31:46.587	1		99.9439
			1	99.9439
			1	99.9439
28/05/2025	17:30:28.197	2		99.8719
			2	99.8719
			2	99.8719
28/05/2025	17:29:41.919	11		99.8539
			11	99.8539
			11	99.8539
28/05/2025	17:29:08.402	1		99.8719
			1	99.8719
			1	99.8719
28/05/2025	17:28:57.631	3		99.8639
			3	99.8639
			3	99.8639
28/05/2025	17:28:13.748	3		99.8781
			3	99.8781
			3	99.8781
28/05/2025	17:28:13.142	6		99.9039
			6	99.9039
			6	99.9039
28/05/2025	17:28:06.603	9		99.8959
			9	99.8959
			9	99.8959
28/05/2025	17:28:02.377	4		99.8959
			4	99.8959
			4	99.8959
28/05/2025	17:27:51.114	2		99.9099
			2	99.9099
			2	99.9099
28/05/2025	17:27:23.238	3		99.8659
			3	99.8659
			3	99.8659
28/05/2025	17:27:07.646	1		99.8719
			1	99.8719
			1	99.8719
28/05/2025	17:27:00.198	3		99.8381
			3	99.8381
			3	99.8381
28/05/2025	17:26:56.674	3		99.8679
			3	99.8679
			3	99.8679
28/05/2025	17:26:38.165	1		99.8659
			1	99.8659
			1	99.8659
28/05/2025	17:26:07.680	2		99.8539
			2	99.8539
			2	99.8539
28/05/2025	17:25:50.278	6		99.8779
			6	99.8779
			6	99.8779
28/05/2025	17:25:49.578	3		99.8481
			3	99.8481
			3	99.8481
28/05/2025	17:25:02.102	3		99.9099
			3	99.9099
			3	99.9099
28/05/2025	17:24:54.258	10		99.9219
			10	99.9219
			10	99.9219
28/05/2025	17:24:35.144	2		99.9159
			2	99.9159
			2	99.9159
28/05/2025	17:23:57.310	1		99.9161
			1	99.9161
			1	99.9161
28/05/2025	17:23:43.933	2		99.9361
			2	99.9361
			2	99.9361
28/05/2025	17:23:37.096	1		99.9579
			1	99.9579
			1	99.9579
28/05/2025	17:23:24.619	3		99.9659
			3	99.9659
			3	99.9659
28/05/2025	17:23:14.861	2		99.9679
			2	99.9679
			2	99.9679
28/05/2025	17:22:57.255	1		99.9739
			1	99.9739
			1	99.9739
28/05/2025	17:22:55.138	3		99.9759
			3	99.9759
			3	99.9759
28/05/2025	17:22:51.313	3		99.9879
			3	99.9879
			3	99.9879
28/05/2025	17:22:00.298	3		99.9281
			3	99.9281
			3	99.9281
28/05/2025	17:21:30.600	3		99.9319
			3	99.9319
			3	99.9319
28/05/2025	17:20:56.681	10		99.9179
			10	99.9179
			10	99.9179
28/05/2025	17:19:53.052	4		99.9359
			4	99.9359
			4	99.9359
28/05/2025	17:19:42.096	17		99.8901
			17	99.8901
			17	99.8901
28/05/2025	17:19:40.066	5		99.9019
			5	99.9019
			5	99.9019
28/05/2025	17:19:16.512	1		99.8839
			1	99.8839
			1	99.8839
28/05/2025	17:18:50.849	1		99.8979
			1	99.8979
			1	99.8979
28/05/2025	17:18:02.042	2		99.8979
			2	99.8979
			2	99.8979
28/05/2025	17:16:42.525	3		99.8061
			3	99.8061
			3	99.8061
28/05/2025	17:16:09.719	2		99.8159
			2	99.8159
			2	99.8159
28/05/2025	17:14:39.548	6		99.8379
			6	99.8379
			6	99.8379
28/05/2025	17:13:44.495	2		99.8061
			2	99.8061
			2	99.8061
28/05/2025	17:13:42.178	11		99.8319
			11	99.8319
			11	99.8319
28/05/2025	17:13:35.134	20		99.8279
			20	99.8279
			20	99.8279
28/05/2025	17:12:32.968	5		99.7961
			5	99.7961
			5	99.7961
28/05/2025	17:12:32.748	233		99.8199
			233	99.8199
			233	99.8199
28/05/2025	17:12:23.309	11		99.8259
			11	99.8259
			11	99.8259
28/05/2025	17:12:07.208	3		99.8219
			3	99.8219
			3	99.8219
28/05/2025	17:11:36.324	1		99.7821
			1	99.7821
			1	99.7821
28/05/2025	17:11:30.486	11		99.8099
			11	99.8099
			11	99.8099
28/05/2025	17:11:03.119	1		99.7919
			1	99.7919
			1	99.7919
28/05/2025	17:11:02.017	2		99.7919
			2	99.7919
			2	99.7919
28/05/2025	17:10:52.764	1		99.7879
			1	99.7879
			1	99.7879
28/05/2025	17:10:44.515	1		99.7661
			1	99.7661
			1	99.7661
28/05/2025	17:10:41.504	5		99.7661
			5	99.7661
			5	99.7661
28/05/2025	17:10:35.251	1		99.7621
			1	99.7621
			1	99.7621
28/05/2025	17:10:17.045	2		99.7761
			2	99.7761
			2	99.7761
28/05/2025	17:09:58.726	4		99.8199
			4	99.8199
			4	99.8199
28/05/2025	17:09:49.973	3		99.8119
			3	99.8119
			3	99.8119
28/05/2025	17:09:26.822	1		99.7721
			1	99.7721
			1	99.7721
28/05/2025	17:09:08.516	2		99.8079
			2	99.8079
			2	99.8079
28/05/2025	17:08:40.945	3		99.7841
			3	99.7841
			3	99.7841
28/05/2025	17:08:04.631	2		99.8359
			2	99.8359
			2	99.8359
28/05/2025	17:08:04.522	1		99.7969
			1	99.7969
			1	99.7969
28/05/2025	17:07:59.393	3		99.8339
			3	99.8339
			3	99.8339
28/05/2025	17:07:49.125	1		99.8359
			1	99.8359
			1	99.8359
28/05/2025	17:07:17.625	1		99.8539
			1	99.8539
			1	99.8539
28/05/2025	17:07:00.715	10		99.8499
			10	99.8499
			10	99.8499
28/05/2025	17:06:09.511	1		99.8599
			1	99.8599
			1	99.8599
28/05/2025	17:05:30.474	2		99.8361
			2	99.8361
			2	99.8361
28/05/2025	17:05:30.067	1		99.8579
			1	99.8579
			1	99.8579
28/05/2025	17:04:41.569	3		99.8501
			3	99.8501
			3	99.8501
28/05/2025	17:04:33.839	11		99.8639
			11	99.8639
			11	99.8639
28/05/2025	17:04:15.220	2		99.8539
			2	99.8539
			2	99.8539
28/05/2025	17:03:43.116	1		99.8359
			1	99.8359
			1	99.8359
28/05/2025	17:03:27.522	1		99.8299
			1	99.8299
			1	99.8299
28/05/2025	17:02:13.375	2		99.8679
			2	99.8679
			2	99.8679
28/05/2025	17:01:50.124	2		99.8719
			2	99.8719
			2	99.8719
28/05/2025	17:00:42.219	20		99.7881
			20	99.7881
			20	99.7881
28/05/2025	16:59:55.953	10		99.7741
			10	99.7741
			10	99.7741
28/05/2025	16:59:41.563	3		99.7661
			3	99.7661
			3	99.7661
28/05/2025	16:59:30.597	3		99.7859
			3	99.7859
			3	99.7859
28/05/2025	16:58:47.321	2		99.8059
			2	99.8059
			2	99.8059
28/05/2025	16:57:56.009	3		99.7959
			3	99.7959
			3	99.7959
28/05/2025	16:57:42.729	2		99.8079
			2	99.8079
			2	99.8079
28/05/2025	16:57:11.135	1		99.8139
			1	99.8139
			1	99.8139
28/05/2025	16:56:48.696	1		99.7801
			1	99.7801
			1	99.7801
28/05/2025	16:56:16.708	7		99.8159
			7	99.8159
			7	99.8159
28/05/2025	16:56:03.422	12		99.7939
			12	99.7939
			12	99.7939
28/05/2025	16:55:54.169	30		99.7801
			30	99.7801
			30	99.7801
28/05/2025	16:55:54.067	1		99.8079
			1	99.8079
			1	99.8079
28/05/2025	16:54:24.111	4		99.8159
			4	99.8159
			4	99.8159

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 99.9711 / Ask: 100.1313
Volume: 17 228
+0.32%

Top 5 Turnover

Realtime Quotes
Last Update:
28/05/2025 @ 19:17:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice