Vanguard S&P 500 UCITS ETF

177

165

92.2739

Date Time Volume Order Volume Price
20/05/2024 10:20:45.267 57   92.2739
      57 92.2739
      57 92.2739
20/05/2024 10:18:04.119 22   92.2621
      22 92.2621
      22 92.2621
20/05/2024 10:17:31.443 4   92.2601
      4 92.2601
      4 92.2601
20/05/2024 10:17:26.953 1   92.2679
      1 92.2679
      1 92.2679
20/05/2024 10:16:59.543 1   92.2779
      1 92.2779
      1 92.2779
20/05/2024 10:16:49.759 10   92.2759
      10 92.2759
      10 92.2759
20/05/2024 10:08:34.892 3   92.2541
      3 92.2541
      3 92.2541
20/05/2024 10:08:26.101 2   92.2679
      2 92.2679
      2 92.2679
20/05/2024 10:08:04.295 11   92.2639
      11 92.2639
      11 92.2639
20/05/2024 10:02:02.346 1   92.2717
      1 92.2717
      1 92.2717
20/05/2024 10:02:01.753 2   92.2717
      2 92.2717
      2 92.2717
20/05/2024 10:01:02.563 3   92.2679
      3 92.2679
      3 92.2679
20/05/2024 10:00:35.266 11   92.2561
      11 92.2561
      11 92.2561
20/05/2024 10:00:15.676 2   92.2638
      2 92.2638
      2 92.2638
20/05/2024 10:00:15.307 2   92.2637
      2 92.2637
      2 92.2637
20/05/2024 10:00:14.555 2   92.2638
      2 92.2638
      2 92.2638
20/05/2024 10:00:14.265 3   92.2638
      3 92.2638
      3 92.2638
20/05/2024 10:00:13.457 2   92.2638
      2 92.2638
      2 92.2638
20/05/2024 10:00:13.332 3   92.2638
      3 92.2638
      3 92.2638
20/05/2024 10:00:11.968 1   92.2637
      1 92.2637
      1 92.2637
20/05/2024 10:00:11.570 2   92.2636
      2 92.2636
      2 92.2636
20/05/2024 10:00:08.124 5   92.2619
      5 92.2619
      5 92.2619
20/05/2024 10:00:07.687 3   92.2639
      3 92.2639
      3 92.2639
20/05/2024 10:00:06.994 1   92.2639
      1 92.2639
      1 92.2639
20/05/2024 10:00:06.863 11   92.2639
      11 92.2639
      11 92.2639
20/05/2024 10:00:05.452 4   92.2658
      4 92.2658
      4 92.2658
20/05/2024 10:00:05.344 3   92.2658
      3 92.2658
      3 92.2658
20/05/2024 09:54:30.660 22   92.2976
      22 92.2976
      22 92.2976
20/05/2024 09:54:07.634 1   92.3019
      1 92.3019
      1 92.3019
20/05/2024 09:51:57.615 5   92.3056
      5 92.3056
      5 92.3056
20/05/2024 09:50:31.306 10   92.2721
      10 92.2721
      10 92.2721
20/05/2024 09:49:04.868 3   92.2501
      3 92.2501
      3 92.2501
20/05/2024 09:48:39.524 1   92.2639
      1 92.2639
      1 92.2639
20/05/2024 09:48:39.001 11   92.2639
      11 92.2639
      11 92.2639
20/05/2024 09:40:19.072 1   92.2499
      1 92.2499
      1 92.2499
20/05/2024 09:38:54.844 1   92.2579
      1 92.2579
      1 92.2579
20/05/2024 09:37:36.643 1   92.2579
      1 92.2579
      1 92.2579
20/05/2024 09:36:34.128 17   92.2339
      17 92.2339
      17 92.2339
20/05/2024 09:33:34.923 2   92.2559
      2 92.2559
      2 92.2559
20/05/2024 09:32:34.925 3   92.2601
      3 92.2601
      3 92.2601
20/05/2024 09:32:30.450 3   92.2719
      3 92.2719
      3 92.2719
20/05/2024 09:32:16.876 124   92.2739
      124 92.2739
      124 92.2739
20/05/2024 09:30:47.058 109   92.2679
      109 92.2679
      109 92.2679
20/05/2024 09:30:42.629 2   92.2719
      2 92.2719
      2 92.2719
20/05/2024 09:30:36.261 4   92.2719
      4 92.2719
      4 92.2719
20/05/2024 09:30:35.155 4   92.2759
      4 92.2759
      4 92.2759
20/05/2024 09:30:34.933 3   92.2641
      3 92.2641
      3 92.2641
20/05/2024 09:30:19.537 106   92.2719
      106 92.2719
      106 92.2719
20/05/2024 09:27:08.216 4   92.2759
      4 92.2759
      4 92.2759
20/05/2024 09:26:50.660 1   92.2719
      1 92.2719
      1 92.2719
20/05/2024 09:26:48.639 1   92.2679
      1 92.2679
      1 92.2679
20/05/2024 09:25:28.994 15   92.2579
      15 92.2579
      15 92.2579
20/05/2024 09:25:24.124 1   92.2579
      1 92.2579
      1 92.2579
20/05/2024 09:23:34.835 6   92.2561
      6 92.2561
      6 92.2561
20/05/2024 09:21:25.171 13   92.2779
      13 92.2779
      13 92.2779
20/05/2024 09:17:01.615 33   92.2839
      33 92.2839
      33 92.2839
20/05/2024 09:12:47.493 38   92.2499
      38 92.2499
      38 92.2499
20/05/2024 09:06:04.145 1   92.2239
      1 92.2239
      1 92.2239
20/05/2024 09:05:35.255 5   92.1943
      5 92.1943
      5 92.1943
20/05/2024 09:05:11.128 1   92.2239
      1 92.2239
      1 92.2239
20/05/2024 09:05:09.480 1   92.2239
      1 92.2239
      1 92.2239
20/05/2024 09:05:05.759 1   92.2239
      1 92.2239
      1 92.2239
20/05/2024 09:05:05.230 7   92.2239
      1 92.2239
      6 92.2239
      7 92.2239
20/05/2024 09:05:05.030 1   92.2239
      1 92.2239
      1 92.2239
20/05/2024 09:05:04.236 1   92.2239
      1 92.2239
      1 92.2239
20/05/2024 09:05:03.174 1   92.2279
      1 92.2279
      1 92.2279
20/05/2024 09:04:45.934 40   92.2279
      40 92.2279
      40 92.2279
20/05/2024 09:04:35.434 13   92.2101
      13 92.2101
      13 92.2101
20/05/2024 09:04:19.434 1   92.2892
      1 92.2892
      1 92.2892
20/05/2024 09:04:19.027 2   92.2892
      2 92.2892
      2 92.2892
20/05/2024 09:04:16.248 2   92.2892
      2 92.2892
      2 92.2892
20/05/2024 09:04:16.077 1   92.287
      1 92.287
      1 92.287
20/05/2024 09:04:13.360 1   92.2888
      1 92.2888
      1 92.2888
20/05/2024 09:04:12.917 1   92.2888
      1 92.2888
      1 92.2888
20/05/2024 09:04:12.274 2   92.2858
      2 92.2858
      2 92.2858
20/05/2024 09:04:12.095 1   92.2858
      1 92.2858
      1 92.2858
20/05/2024 09:04:11.434 1   92.2844
      1 92.2844
      1 92.2844
20/05/2024 09:04:11.270 1   92.2844
      1 92.2844
      1 92.2844
20/05/2024 09:04:09.486 1   92.2858
      1 92.2858
      1 92.2858
20/05/2024 09:04:08.920 1   92.2858
      1 92.2858
      1 92.2858
20/05/2024 09:04:08.005 1   92.2841
      1 92.2841
      1 92.2841
20/05/2024 09:04:07.038 1   92.2819
      1 92.2819
      1 92.2819
20/05/2024 09:04:06.052 2   92.2819
      2 92.2819
      2 92.2819
20/05/2024 09:04:03.633 1   92.281
      1 92.281
      1 92.281
20/05/2024 09:03:39.425 7   92.2858
      7 92.2858
      7 92.2858
20/05/2024 09:03:34.915 9   92.1108
      9 92.1108
      9 92.1108
20/05/2024 09:03:14.372 1   92.2812
      1 92.2812
      1 92.2812
20/05/2024 09:03:13.751 1   92.2812
      1 92.2812
      1 92.2812
20/05/2024 09:03:11.650 2   92.2775
      2 92.2775
      2 92.2775
20/05/2024 09:03:10.624 1   92.2812
      1 92.2812
      1 92.2812
20/05/2024 09:03:09.323 1   92.2791
      1 92.2791
      1 92.2791
20/05/2024 09:03:08.942 2   92.2778
      2 92.2778
      2 92.2778
20/05/2024 09:03:08.704 1   92.2778
      1 92.2778
      1 92.2778
20/05/2024 09:03:08.166 1   92.2778
      1 92.2778
      1 92.2778
20/05/2024 09:03:05.759 4   92.2828
      4 92.2828
      4 92.2828
20/05/2024 09:03:04.780 1   92.2841
      1 92.2841
      1 92.2841
20/05/2024 09:03:04.569 1   92.2841
      1 92.2841
      1 92.2841
20/05/2024 09:02:34.800 9   92.1091
      9 92.1091
      9 92.1091
20/05/2024 09:02:15.731 1   92.2722
      1 92.2722
      1 92.2722
20/05/2024 09:02:12.320 1   92.2772
      1 92.2772
      1 92.2772
20/05/2024 09:02:12.067 1   92.2769
      1 92.2769
      1 92.2769
20/05/2024 09:02:10.990 1   92.2734
      1 92.2734
      1 92.2734
20/05/2024 09:02:08.929 1   92.2712
      1 92.2712
      1 92.2712
20/05/2024 09:02:08.264 6   92.2717
      6 92.2717
      6 92.2717
20/05/2024 09:02:08.028 1   92.2717
      1 92.2717
      1 92.2717
20/05/2024 09:02:07.866 2   92.2717
      2 92.2717
      2 92.2717
20/05/2024 09:02:07.343 1   92.2717
      1 92.2717
      1 92.2717
20/05/2024 09:02:05.574 1   92.273
      1 92.273
      1 92.273
20/05/2024 09:02:04.941 1   92.2756
      1 92.2756
      1 92.2756
20/05/2024 09:01:48.124 1   92.2802
      1 92.2802
      1 92.2802
20/05/2024 09:01:35.087 5   92.1093
      5 92.1093
      5 92.1093
20/05/2024 09:01:14.990 1   92.2767
      1 92.2767
      1 92.2767
20/05/2024 09:01:12.714 1   92.2789
      1 92.2789
      1 92.2789
20/05/2024 09:01:11.428 1   92.2819
      1 92.2819
      1 92.2819
20/05/2024 09:01:09.932 1   92.2824
      1 92.2824
      1 92.2824
20/05/2024 09:01:06.711 1   92.2827
      1 92.2827
      1 92.2827
20/05/2024 09:01:05.726 1   92.2827
      1 92.2827
      1 92.2827
20/05/2024 09:01:05.622 2   92.2827
      2 92.2827
      2 92.2827
20/05/2024 09:00:35.321 7   92.1282
      7 92.1282
      7 92.1282
20/05/2024 09:00:28.322 1   92.1337
      1 92.1337
      1 92.1337
20/05/2024 09:00:16.231 1   92.2976
      1 92.2976
      1 92.2976
20/05/2024 09:00:15.541 11   92.2976
      11 92.2976
      11 92.2976
20/05/2024 09:00:12.707 1   92.2951
      1 92.2951
      1 92.2951
20/05/2024 09:00:12.097 1   92.2951
      1 92.2951
      1 92.2951
20/05/2024 09:00:10.322 1   92.3015
      1 92.3015
      1 92.3015
20/05/2024 09:00:09.572 3   92.3015
      3 92.3015
      3 92.3015
20/05/2024 09:00:09.339 2   92.3015
      2 92.3015
      2 92.3015
20/05/2024 09:00:08.917 1   92.3015
      1 92.3015
      1 92.3015
20/05/2024 09:00:08.137 1   92.2998
      1 92.2998
      1 92.2998
20/05/2024 09:00:05.030 2   92.2998
      2 92.2998
      2 92.2998
20/05/2024 08:58:03.029 6   92.309
      6 92.309
      6 92.309
20/05/2024 08:57:29.617 44   92.302
      44 92.302
      44 92.302
20/05/2024 08:54:11.197 1   92.1112
      1 92.1112
      1 92.1112
20/05/2024 08:53:27.522 1   92.2863
      1 92.2863
      1 92.2863
20/05/2024 08:53:22.498 6   92.0988
      6 92.0988
      6 92.0988
20/05/2024 08:50:06.627 5   92.2851
      5 92.2851
      5 92.2851
20/05/2024 08:46:34.910 4   92.1049
      4 92.1049
      4 92.1049
20/05/2024 08:46:14.429 2   92.2835
      2 92.2835
      2 92.2835
20/05/2024 08:46:13.524 1   92.2822
      1 92.2822
      1 92.2822
20/05/2024 08:43:24.888 1   92.3083
      1 92.3083
      1 92.3083
20/05/2024 08:42:13.433 4   92.2951
      4 92.2951
      4 92.2951
20/05/2024 08:41:29.822 55   92.3035
      55 92.3035
      55 92.3035
20/05/2024 08:38:34.599 4   92.1124
      4 92.1124
      4 92.1124
20/05/2024 08:36:37.716 2   92.2855
      2 92.2855
      2 92.2855
20/05/2024 08:32:54.716 2   92.2712
      2 92.2712
      2 92.2712
20/05/2024 08:24:32.542 11   92.2862
      11 92.2862
      11 92.2862
20/05/2024 08:22:04.996 3   92.1113
      3 92.1113
      3 92.1113
20/05/2024 08:21:54.798 7   92.2979
      7 92.2979
      7 92.2979
20/05/2024 08:21:49.635 2   92.2946
      2 92.2946
      2 92.2946
20/05/2024 08:15:16.727 55   92.1171
      55 92.1171
      55 92.1171
20/05/2024 08:14:04.306 55   92.2863
      55 92.2863
      55 92.2863
20/05/2024 08:13:58.455 5   92.2837
      5 92.2837
      5 92.2837
20/05/2024 08:13:35.289 2   92.2806
      2 92.2806
      2 92.2806
20/05/2024 08:13:00.324 5   92.2782
      5 92.2782
      5 92.2782
20/05/2024 08:10:43.595 17   92.2752
      17 92.2752
      17 92.2752
20/05/2024 08:09:04.911 3   92.0845
      3 92.0845
      3 92.0845
20/05/2024 08:08:53.428 1   92.2717
      1 92.2717
      1 92.2717
20/05/2024 08:04:48.926 1   92.2812
      1 92.2812
      1 92.2812
20/05/2024 08:02:41.405 2   92.2816
      2 92.2816
      2 92.2816
20/05/2024 08:02:35.623 3   92.1018
      3 92.1018
      3 92.1018
20/05/2024 08:01:59.812 1   92.2947
      1 92.2947
      1 92.2947
20/05/2024 08:00:31.125 539   92.3117
      539 92.3117
      539 92.3117
20/05/2024 08:00:29.936 154   92.1434
      154 92.1434
      74 92.1434
      1 92.1434
      5 92.1434
      54 92.1434
      20 92.1434
20/05/2024 08:00:21.583 9   92.3155
      9 92.3155
      9 92.3155
20/05/2024 08:00:00.268 167   92.3316
      50 92.3316
      11 92.3316
      1 92.3316
      1 92.3316
      4 92.3316
      50 92.3316
      20 92.3316
      8 92.3316
      167 92.3316
      22 92.3316
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 8PM