Vanguard S&P 500 UCITS ETF

208

169

89.2232

Date Time Volume Order Volume Price
08/04/2025 08:19:04.730 2   89.2232
      2 89.2232
      2 89.2232
08/04/2025 08:18:30.005 2   89.2459
      2 89.2459
      2 89.2459
08/04/2025 08:18:12.604 3   88.9805
      3 88.9805
      3 88.9805
08/04/2025 08:18:09.764 25   89.25
      25 89.25
      25 89.25
08/04/2025 08:17:59.513 3   89.3021
      3 89.3021
      3 89.3021
08/04/2025 08:17:35.372 112   89.2869
      112 89.2869
      112 89.2869
08/04/2025 08:17:31.624 4   89.032
      4 89.032
      4 89.032
08/04/2025 08:17:31.366 10   89.2869
      10 89.2869
      10 89.2869
08/04/2025 08:17:26.996 6   89.2752
      6 89.2752
      6 89.2752
08/04/2025 08:17:20.006 25   89.2549
      25 89.2549
      25 89.2549
08/04/2025 08:17:13.303 3   89.0001
      3 89.0001
      3 89.0001
08/04/2025 08:17:12.600 2   89.2369
      2 89.2369
      2 89.2369
08/04/2025 08:17:10.892 2   89.2335
      2 89.2335
      2 89.2335
08/04/2025 08:17:04.244 2   89.25
      2 89.25
      2 89.25
08/04/2025 08:16:58.909 2   89.2583
      2 89.2583
      2 89.2583
08/04/2025 08:16:41.699 3   89.2408
      3 89.2408
      3 89.2408
08/04/2025 08:16:39.888 1   89.2416
      1 89.2416
      1 89.2416
08/04/2025 08:16:13.332 3   89.0001
      3 89.0001
      3 89.0001
08/04/2025 08:15:58.737 3   89.2571
      3 89.2571
      3 89.2571
08/04/2025 08:15:47.356 6   89.2478
      6 89.2478
      6 89.2478
08/04/2025 08:15:26.120 2   89.2608
      2 89.2608
      2 89.2608
08/04/2025 08:15:05.388 6   89.2476
      6 89.2476
      6 89.2476
08/04/2025 08:14:56.356 2   89.2409
      2 89.2409
      2 89.2409
08/04/2025 08:14:53.828 6   89.239
      6 89.239
      6 89.239
08/04/2025 08:14:44.040 4   89.2491
      4 89.2491
      4 89.2491
08/04/2025 08:14:42.735 4   89.0001
      4 89.0001
      4 89.0001
08/04/2025 08:14:39.172 12   89.2468
      12 89.2468
      12 89.2468
08/04/2025 08:14:21.687 12   89.2464
      12 89.2464
      12 89.2464
08/04/2025 08:14:18.569 1   89.2476
      1 89.2476
      1 89.2476
08/04/2025 08:14:18.369 7   89.2476
      7 89.2476
      7 89.2476
08/04/2025 08:14:18.065 38   89.0001
      11 89.0001
      27 89.0001
      38 89.0001
08/04/2025 08:14:14.743 3   89.2355
      3 89.2355
      3 89.2355
08/04/2025 08:13:47.160 1   89.2567
      1 89.2567
      1 89.2567
08/04/2025 08:13:45.746 168   89.2481
      168 89.2481
      168 89.2481
08/04/2025 08:13:43.638 5   89.2433
      5 89.2433
      5 89.2433
08/04/2025 08:13:38.896 5   89.2379
      5 89.2379
      5 89.2379
08/04/2025 08:13:36.886 3   89.247
      3 89.247
      3 89.247
08/04/2025 08:13:12.641 3   89.0334
      3 89.0334
      3 89.0334
08/04/2025 08:13:07.104 5   89.2954
      5 89.2954
      5 89.2954
08/04/2025 08:12:57.059 23   89.2771
      23 89.2771
      23 89.2771
08/04/2025 08:12:56.034 3   89.2743
      3 89.2743
      3 89.2743
08/04/2025 08:12:47.983 4   89.2684
      4 89.2684
      4 89.2684
08/04/2025 08:12:09.434 1   89.2837
      1 89.2837
      1 89.2837
08/04/2025 08:12:09.233 3   89.2837
      3 89.2837
      3 89.2837
08/04/2025 08:11:42.564 5   89.0944
      5 89.0944
      5 89.0944
08/04/2025 08:11:32.298 3   89.3302
      3 89.3302
      3 89.3302
08/04/2025 08:11:28.662 2   89.3279
      2 89.3279
      2 89.3279
08/04/2025 08:11:26.144 2   89.3267
      2 89.3267
      2 89.3267
08/04/2025 08:11:17.214 3   89.3395
      3 89.3395
      3 89.3395
08/04/2025 08:11:17.088 2   89.3373
      2 89.3373
      2 89.3373
08/04/2025 08:11:13.464 2   89.3369
      2 89.3369
      2 89.3369
08/04/2025 08:11:10.899 5   89.3308
      5 89.3308
      5 89.3308
08/04/2025 08:11:10.847 2   89.3308
      2 89.3308
      2 89.3308
08/04/2025 08:11:00.084 34   89.331
      34 89.331
      34 89.331
08/04/2025 08:10:52.937 6   89.3199
      6 89.3199
      6 89.3199
08/04/2025 08:10:46.438 10   89.2902
      10 89.2902
      10 89.2902
08/04/2025 08:10:30.487 3   89.2562
      3 89.2562
      3 89.2562
08/04/2025 08:10:12.759 3   89.0947
      3 89.0947
      3 89.0947
08/04/2025 08:10:01.777 5   89.2963
      5 89.2963
      5 89.2963
08/04/2025 08:09:54.222 12   89.2884
      12 89.2884
      12 89.2884
08/04/2025 08:09:50.399 2   89.3069
      2 89.3069
      2 89.3069
08/04/2025 08:09:44.056 224   89.3115
      224 89.3115
      224 89.3115
08/04/2025 08:09:39.731 5   89.2998
      5 89.2998
      5 89.2998
08/04/2025 08:09:34.896 1   89.3039
      1 89.3039
      1 89.3039
08/04/2025 08:09:12.565 3   89.0752
      3 89.0752
      3 89.0752
08/04/2025 08:09:11.954 3   89.2894
      3 89.2894
      3 89.2894
08/04/2025 08:09:05.611 3   89.3166
      3 89.3166
      3 89.3166
08/04/2025 08:08:54.835 5   89.3585
      5 89.3585
      5 89.3585
08/04/2025 08:08:51.216 12   89.3911
      12 89.3911
      12 89.3911
08/04/2025 08:08:34.496 9   89.3222
      9 89.3222
      9 89.3222
08/04/2025 08:08:12.957 5   89.1309
      5 89.1309
      5 89.1309
08/04/2025 08:08:11.250 3   89.3567
      3 89.3567
      3 89.3567
08/04/2025 08:08:09.937 2   89.3503
      2 89.3503
      2 89.3503
08/04/2025 08:08:06.915 1   89.3616
      1 89.3616
      1 89.3616
08/04/2025 08:08:00.571 5   89.3737
      5 89.3737
      5 89.3737
08/04/2025 08:07:58.455 2   89.3876
      2 89.3876
      2 89.3876
08/04/2025 08:07:55.536 2   89.3867
      2 89.3867
      2 89.3867
08/04/2025 08:07:55.334 1   89.3867
      1 89.3867
      1 89.3867
08/04/2025 08:07:50.908 12   89.3723
      12 89.3723
      12 89.3723
08/04/2025 08:06:56.272 34   89.3098
      34 89.3098
      34 89.3098
08/04/2025 08:06:52.450 2   89.1017
      2 89.1017
      2 89.1017
08/04/2025 08:06:44.897 2   89.3198
      2 89.3198
      2 89.3198
08/04/2025 08:06:43.188 4   89.1068
      4 89.1068
      4 89.1068
08/04/2025 08:06:42.791 3   89.3167
      3 89.3167
      3 89.3167
08/04/2025 08:06:34.264 1   89.30
      1 89.30
      1 89.30
08/04/2025 08:06:31.011 2   89.2902
      2 89.2902
      2 89.2902
08/04/2025 08:06:28.694 3   89.2914
      3 89.2914
      3 89.2914
08/04/2025 08:06:01.689 12   89.3076
      12 89.3076
      12 89.3076
08/04/2025 08:05:43.278 263   89.3103
      263 89.3103
      263 89.3103
08/04/2025 08:05:42.573 3   89.0878
      3 89.0878
      3 89.0878
08/04/2025 08:05:37.135 1   89.308
      1 89.308
      1 89.308
08/04/2025 08:05:29.282 2   89.3131
      2 89.3131
      2 89.3131
08/04/2025 08:05:29.083 1   89.3131
      1 89.3131
      1 89.3131
08/04/2025 08:05:18.611 45   89.2771
      45 89.2771
      45 89.2771
08/04/2025 08:05:14.283 2   89.2713
      2 89.2713
      2 89.2713
08/04/2025 08:05:12.672 7   89.051
      7 89.051
      7 89.051
08/04/2025 08:05:12.584 5   89.2652
      5 89.2652
      5 89.2652
08/04/2025 08:05:03.905 6   89.2789
      6 89.2789
      6 89.2789
08/04/2025 08:04:59.678 1   89.2663
      1 89.2663
      1 89.2663
08/04/2025 08:04:57.767 2   89.2642
      2 89.2642
      2 89.2642
08/04/2025 08:04:54.956 12   89.2561
      12 89.2561
      12 89.2561
08/04/2025 08:04:54.854 7   89.2561
      7 89.2561
      7 89.2561
08/04/2025 08:04:54.449 1   89.2561
      1 89.2561
      1 89.2561
08/04/2025 08:04:47.611 35   89.2519
      35 89.2519
      35 89.2519
08/04/2025 08:04:45.498 1   89.2499
      1 89.2499
      1 89.2499
08/04/2025 08:04:40.969 3   89.2577
      3 89.2577
      3 89.2577
08/04/2025 08:04:23.662 23   89.2556
      23 89.2556
      23 89.2556
08/04/2025 08:04:12.778 3   89.0304
      3 89.0304
      3 89.0304
08/04/2025 08:04:11.167 12   89.2543
      12 89.2543
      12 89.2543
08/04/2025 08:04:06.647 2   89.2759
      2 89.2759
      2 89.2759
08/04/2025 08:04:01.921 2   89.2583
      2 89.2583
      2 89.2583
08/04/2025 08:03:59.196 12   89.2448
      12 89.2448
      12 89.2448
08/04/2025 08:03:47.934 23   89.2755
      23 89.2755
      23 89.2755
08/04/2025 08:03:42.600 10   89.0389
      10 89.0389
      10 89.0389
08/04/2025 08:03:36.055 23   89.2894
      23 89.2894
      23 89.2894
08/04/2025 08:03:32.544 3   89.2851
      3 89.2851
      3 89.2851
08/04/2025 08:03:32.317 2   89.2851
      2 89.2851
      2 89.2851
08/04/2025 08:03:31.902 100   89.2807
      100 89.2807
      100 89.2807
08/04/2025 08:03:28.183 3   89.2851
      3 89.2851
      3 89.2851
08/04/2025 08:03:28.082 3   89.2851
      3 89.2851
      3 89.2851
08/04/2025 08:03:25.971 2   89.2713
      2 89.2713
      2 89.2713
08/04/2025 08:03:25.068 12   89.2701
      12 89.2701
      12 89.2701
08/04/2025 08:03:22.652 90   89.2745
      90 89.2745
      90 89.2745
08/04/2025 08:03:21.243 1   89.2745
      1 89.2745
      1 89.2745
08/04/2025 08:03:12.686 6   89.0401
      6 89.0401
      6 89.0401
08/04/2025 08:03:12.285 6   89.2651
      6 89.2651
      6 89.2651
08/04/2025 08:03:10.652 26   89.49
      26 89.49
      4 89.49
      22 89.49
08/04/2025 08:03:09.093 7 129   89.49
      7 129 89.49
      1 89.49
      3 89.49
      12 89.49
      52 89.49
      4 89.49
      2 89.49
      7 055 89.49
08/04/2025 08:02:09.673 2   89.3054
      2 89.3054
      2 89.3054
08/04/2025 08:02:08.822 29   89.3027
      14 89.3027
      8 89.3027
      29 89.3027
      7 89.3027
08/04/2025 08:01:54.780 3   89.2099
      3 89.2099
      3 89.2099
08/04/2025 08:01:46.911 2   89.2502
      2 89.2502
      2 89.2502
08/04/2025 08:01:42.892 5   89.0865
      5 89.0865
      5 89.0865
08/04/2025 08:01:39.058 3   89.2433
      3 89.2433
      3 89.2433
08/04/2025 08:01:35.922 1   89.2383
      1 89.2383
      1 89.2383
08/04/2025 08:01:30.234 2   89.2164
      2 89.2164
      2 89.2164
08/04/2025 08:01:30.151 1   89.2164
      1 89.2164
      1 89.2164
08/04/2025 08:01:22.064 1   89.1939
      1 89.1939
      1 89.1939
08/04/2025 08:01:21.760 1   89.1939
      1 89.1939
      1 89.1939
08/04/2025 08:01:19.024 3   89.1987
      3 89.1987
      3 89.1987
08/04/2025 08:01:13.270 1   89.206
      1 89.206
      1 89.206
08/04/2025 08:01:11.969 837   89.0573
      213 89.0573
      33 89.0573
      837 89.0573
      33 89.0573
      558 89.0573
08/04/2025 08:01:09.928 23   89.1991
      23 89.1991
      23 89.1991
08/04/2025 08:01:07.916 56   89.2099
      56 89.2099
      56 89.2099
08/04/2025 08:01:02.638 15   89.2143
      15 89.2143
      15 89.2143
08/04/2025 08:01:00.811 3   89.1994
      3 89.1994
      3 89.1994
08/04/2025 08:00:53.099 12   89.233
      12 89.233
      12 89.233
08/04/2025 08:00:52.082 4   89.0902
      4 89.0902
      4 89.0902
08/04/2025 08:00:51.251 5   89.2282
      5 89.2282
      5 89.2282
08/04/2025 08:00:50.462 1   89.2373
      1 89.2373
      1 89.2373
08/04/2025 08:00:48.024 8   89.1096
      8 89.1096
      8 89.1096
08/04/2025 08:00:21.577 53   89.2855
      53 89.2855
      53 89.2855
08/04/2025 08:00:20.930 6   89.2915
      6 89.2915
      6 89.2915
08/04/2025 08:00:19.516 359   89.1376
      319 89.1376
      359 89.1376
      40 89.1376
08/04/2025 08:00:18.502 1   89.2664
      1 89.2664
      1 89.2664
08/04/2025 08:00:15.073 2   89.2717
      2 89.2717
      2 89.2717
08/04/2025 08:00:08.360 21   89.3182
      21 89.3182
      21 89.3182
08/04/2025 07:57:56.252 10   89.2977
      10 89.2977
      10 89.2977
08/04/2025 07:56:46.316 20   89.3342
      20 89.3342
      20 89.3342
08/04/2025 07:56:01.018 35   89.2951
      35 89.2951
      35 89.2951
08/04/2025 07:55:11.134 12   89.326
      12 89.326
      12 89.326
08/04/2025 07:54:09.566 2   89.2999
      2 89.2999
      2 89.2999
08/04/2025 07:51:35.661 2   89.2213
      2 89.2213
      2 89.2213
08/04/2025 07:51:29.582 10   89.2229
      10 89.2229
      10 89.2229
08/04/2025 07:49:17.102 18   89.2812
      18 89.2812
      18 89.2812
08/04/2025 07:48:12.117 17   89.2939
      17 89.2939
      17 89.2939
08/04/2025 07:45:41.358 5   89.2922
      5 89.2922
      5 89.2922
08/04/2025 07:45:36.956 17   89.2934
      17 89.2934
      17 89.2934
08/04/2025 07:37:44.583 570   89.4105
      250 89.4105
      12 89.4105
      3 89.4105
      48 89.4105
      3 89.4105
      5 89.4105
      5 89.4105
      11 89.4105
      3 89.4105
      38 89.4105
      10 89.4105
      6 89.4105
      23 89.4105
      35 89.4105
      518 89.4105
      10 89.4105
      59 89.4105
      11 89.4105
      8 89.4105
      5 89.4105
      1 89.4105
      11 89.4105
      12 89.4105
      18 89.4105
      10 89.4105
      5 89.4105
      15 89.4105
      5 89.4105
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)

Trading hours
7:30AM ‘til 10PM