Vanguard S&P 500 UCITS ETF

256

231

114.9553

Date Time Volume Order Volume Price
13/01/2026 08:51:16.127 1   114.9553
      1 114.9553
      1 114.9553
13/01/2026 08:51:10.794 1   114.9514
      1 114.9514
      1 114.9514
13/01/2026 08:50:30.988 1   114.9468
      1 114.9468
      1 114.9468
13/01/2026 08:50:27.618 3   114.8194
      3 114.8194
      3 114.8194
13/01/2026 08:50:22.693 2   114.9458
      2 114.9458
      2 114.9458
13/01/2026 08:49:57.932 1   114.9491
      1 114.9491
      1 114.9491
13/01/2026 08:49:41.310 8   114.9566
      8 114.9566
      8 114.9566
13/01/2026 08:49:25.228 1   114.9551
      1 114.9551
      1 114.9551
13/01/2026 08:49:01.889 1   114.9577
      1 114.9577
      1 114.9577
13/01/2026 08:48:33.920 1   114.9551
      1 114.9551
      1 114.9551
13/01/2026 08:48:28.585 3   114.8318
      3 114.8318
      3 114.8318
13/01/2026 08:48:11.270 1   114.9561
      1 114.9561
      1 114.9561
13/01/2026 08:47:48.930 60   114.96
      60 114.96
      60 114.96
13/01/2026 08:47:44.095 1   114.9656
      1 114.9656
      1 114.9656
13/01/2026 08:47:43.895 1   114.9656
      1 114.9656
      1 114.9656
13/01/2026 08:47:15.925 2   114.9571
      2 114.9571
      2 114.9571
13/01/2026 08:47:13.613 1   114.9525
      1 114.9525
      1 114.9525
13/01/2026 08:47:10.092 1   114.9525
      1 114.9525
      1 114.9525
13/01/2026 08:46:58.324 1   114.8307
      1 114.8307
      1 114.8307
13/01/2026 08:46:58.023 2   114.9586
      2 114.9586
      2 114.9586
13/01/2026 08:46:57.020 3   114.8322
      3 114.8322
      3 114.8322
13/01/2026 08:46:54.702 1   114.955
      1 114.955
      1 114.955
13/01/2026 08:46:40.007 1   114.9619
      1 114.9619
      1 114.9619
13/01/2026 08:46:35.076 1   114.9629
      1 114.9629
      1 114.9629
13/01/2026 08:46:15.047 5   114.9622
      5 114.9622
      5 114.9622
13/01/2026 08:45:39.930 2   114.9648
      2 114.9648
      2 114.9648
13/01/2026 08:44:57.667 3   114.8385
      3 114.8385
      3 114.8385
13/01/2026 08:44:38.349 2   114.967
      2 114.967
      2 114.967
13/01/2026 08:44:33.220 2   114.967
      2 114.967
      2 114.967
13/01/2026 08:44:22.754 1   114.9639
      1 114.9639
      1 114.9639
13/01/2026 08:44:10.772 9   114.9624
      9 114.9624
      9 114.9624
13/01/2026 08:43:51.053 13   114.9585
      13 114.9585
      13 114.9585
13/01/2026 08:43:30.870 4   114.8356
      4 114.8356
      4 114.8356
13/01/2026 08:43:28.202 3   114.8376
      3 114.8376
      3 114.8376
13/01/2026 08:43:28.102 35   114.964
      35 114.964
      35 114.964
13/01/2026 08:43:17.136 5   114.9665
      5 114.9665
      5 114.9665
13/01/2026 08:42:57.511 1   114.9635
      1 114.9635
      1 114.9635
13/01/2026 08:42:55.320 4   114.9645
      4 114.9645
      4 114.9645
13/01/2026 08:42:54.501 2   114.9635
      2 114.9635
      2 114.9635
13/01/2026 08:42:11.214 2   114.9571
      2 114.9571
      2 114.9571
13/01/2026 08:41:58.734 87   114.9512
      87 114.9512
      87 114.9512
13/01/2026 08:41:55.813 2   114.9497
      2 114.9497
      2 114.9497
13/01/2026 08:41:47.167 6   114.8214
      6 114.8214
      6 114.8214
13/01/2026 08:41:15.992 1   114.9432
      1 114.9432
      1 114.9432
13/01/2026 08:40:51.937 2   114.9279
      2 114.9279
      2 114.9279
13/01/2026 08:40:33.719 1   114.9306
      1 114.9306
      1 114.9306
13/01/2026 08:40:16.415 1   114.8048
      1 114.8048
      1 114.8048
13/01/2026 08:39:56.483 4   114.7984
      4 114.7984
      4 114.7984
13/01/2026 08:39:40.285 1   114.9376
      1 114.9376
      1 114.9376
13/01/2026 08:39:34.443 1   114.9461
      1 114.9461
      1 114.9461
13/01/2026 08:39:33.839 9   114.9461
      9 114.9461
      9 114.9461
13/01/2026 08:39:33.439 2   114.9461
      2 114.9461
      2 114.9461
13/01/2026 08:39:21.878 2   114.9451
      2 114.9451
      2 114.9451
13/01/2026 08:38:58.426 4   114.8207
      4 114.8207
      4 114.8207
13/01/2026 08:38:50.567 8   114.9471
      8 114.9471
      8 114.9471
13/01/2026 08:38:47.362 1   114.9594
      1 114.9594
      1 114.9594
13/01/2026 08:38:44.239 1   114.9594
      1 114.9594
      1 114.9594
13/01/2026 08:38:33.178 4   114.9599
      4 114.9599
      4 114.9599
13/01/2026 08:37:29.459 1   114.9565
      1 114.9565
      1 114.9565
13/01/2026 08:37:15.073 2   114.9647
      2 114.9647
      2 114.9647
13/01/2026 08:37:10.958 46   114.8383
      46 114.8383
      46 114.8383
13/01/2026 08:37:08.840 46   114.9647
      46 114.9647
      46 114.9647
13/01/2026 08:37:00.284 1   114.9601
      1 114.9601
      1 114.9601
13/01/2026 08:36:46.315 1   114.9522
      1 114.9522
      1 114.9522
13/01/2026 08:36:43.213 17   114.8288
      17 114.8288
      17 114.8288
13/01/2026 08:36:29.204 1   114.8297
      1 114.8297
      1 114.8297
13/01/2026 08:36:05.751 3   114.8245
      3 114.8245
      3 114.8245
13/01/2026 08:35:49.250 1   114.9433
      1 114.9433
      1 114.9433
13/01/2026 08:35:42.615 1   114.9395
      1 114.9395
      1 114.9395
13/01/2026 08:34:58.338 3   114.8131
      3 114.8131
      3 114.8131
13/01/2026 08:34:52.194 1   114.9404
      1 114.9404
      1 114.9404
13/01/2026 08:34:46.852 1   114.9363
      1 114.9363
      1 114.9363
13/01/2026 08:34:15.862 1   114.9392
      1 114.9392
      1 114.9392
13/01/2026 08:34:14.750 23   114.8138
      23 114.8138
      23 114.8138
13/01/2026 08:33:58.660 1   114.9294
      1 114.9294
      1 114.9294
13/01/2026 08:33:57.351 2   114.9294
      2 114.9294
      2 114.9294
13/01/2026 08:33:17.006 1   114.9351
      1 114.9351
      1 114.9351
13/01/2026 08:32:57.176 3   114.8109
      3 114.8109
      3 114.8109
13/01/2026 08:32:47.718 4   114.9358
      4 114.9358
      4 114.9358
13/01/2026 08:32:14.611 1   114.9402
      1 114.9402
      1 114.9402
13/01/2026 08:32:11.186 1   114.9392
      1 114.9392
      1 114.9392
13/01/2026 08:32:07.263 1   114.8117
      1 114.8117
      1 114.8117
13/01/2026 08:31:42.303 1   114.9381
      1 114.9381
      1 114.9381
13/01/2026 08:31:39.787 19   114.9427
      19 114.9427
      19 114.9427
13/01/2026 08:31:38.526 1   114.8178
      1 114.8178
      1 114.8178
13/01/2026 08:31:38.481 1   114.8178
      1 114.8178
      1 114.8178
13/01/2026 08:31:36.264 2   114.9442
      2 114.9442
      2 114.9442
13/01/2026 08:31:11.368 1   114.942
      1 114.942
      1 114.942
13/01/2026 08:31:10.122 65   114.9406
      65 114.9406
      65 114.9406
13/01/2026 08:30:59.432 1   114.9461
      1 114.9461
      1 114.9461
13/01/2026 08:30:32.769 1   114.9581
      1 114.9581
      1 114.9581
13/01/2026 08:30:19.692 19   114.8317
      19 114.8317
      19 114.8317
13/01/2026 08:29:56.737 4   114.8455
      4 114.8455
      4 114.8455
13/01/2026 08:29:49.599 1   114.967
      1 114.967
      1 114.967
13/01/2026 08:29:36.207 1   114.9694
      1 114.9694
      1 114.9694
13/01/2026 08:29:27.553 2   114.9563
      2 114.9563
      2 114.9563
13/01/2026 08:29:16.577 1   114.9589
      1 114.9589
      1 114.9589
13/01/2026 08:28:37.827 2   114.9696
      2 114.9696
      2 114.9696
13/01/2026 08:28:07.343 1   114.9818
      1 114.9818
      1 114.9818
13/01/2026 08:28:03.419 1   114.9828
      1 114.9828
      1 114.9828
13/01/2026 08:27:59.774 90   114.9818
      90 114.9818
      90 114.9818
13/01/2026 08:27:54.466 1   114.9828
      1 114.9828
      1 114.9828
13/01/2026 08:27:27.703 4   114.8579
      4 114.8579
      4 114.8579
13/01/2026 08:27:06.870 1   114.9887
      1 114.9887
      1 114.9887
13/01/2026 08:27:05.571 3   114.9897
      3 114.9897
      3 114.9897
13/01/2026 08:26:57.918 1   114.9933
      1 114.9933
      1 114.9933
13/01/2026 08:26:45.843 1   114.9962
      1 114.9962
      1 114.9962
13/01/2026 08:26:45.541 1   114.9962
      1 114.9962
      1 114.9962
13/01/2026 08:26:29.535 1   114.8626
      1 114.8626
      1 114.8626
13/01/2026 08:26:29.134 3   114.8616
      3 114.8616
      3 114.8616
13/01/2026 08:26:27.727 87   114.9848
      87 114.9848
      87 114.9848
13/01/2026 08:26:18.469 1   114.9918
      1 114.9918
      1 114.9918
13/01/2026 08:26:05.127 150   114.847
      111 114.847
      150 114.847
      13 114.847
      18 114.847
      8 114.847
13/01/2026 08:25:23.376 400   114.847
      400 114.847
      400 114.847
13/01/2026 08:25:15.457 4   114.9688
      4 114.9688
      4 114.9688
13/01/2026 08:25:06.403 75   114.8465
      75 114.8465
      75 114.8465
13/01/2026 08:23:57.173 3   114.8687
      3 114.8687
      3 114.8687
13/01/2026 08:23:51.847 43   114.9942
      43 114.9942
      43 114.9942
13/01/2026 08:23:32.834 4   114.9919
      4 114.9919
      4 114.9919
13/01/2026 08:23:12.399 9   114.9785
      9 114.9785
      9 114.9785
13/01/2026 08:23:10.088 1   114.9805
      1 114.9805
      1 114.9805
13/01/2026 08:23:08.073 2   114.979
      2 114.979
      2 114.979
13/01/2026 08:22:41.520 5   114.9853
      5 114.9853
      5 114.9853
13/01/2026 08:21:58.240 18   114.9857
      18 114.9857
      18 114.9857
13/01/2026 08:21:56.430 3   114.8655
      3 114.8655
      3 114.8655
13/01/2026 08:21:39.731 2   114.9738
      2 114.9738
      2 114.9738
13/01/2026 08:21:11.752 1   114.9775
      1 114.9775
      1 114.9775
13/01/2026 08:21:07.015 1   114.9765
      1 114.9765
      1 114.9765
13/01/2026 08:20:18.900 5   114.9739
      5 114.9739
      5 114.9739
13/01/2026 08:20:07.114 1   114.977
      1 114.977
      1 114.977
13/01/2026 08:19:38.331 4   114.982
      4 114.982
      4 114.982
13/01/2026 08:19:32.697 1   114.983
      1 114.983
      1 114.983
13/01/2026 08:19:31.388 9   114.983
      9 114.983
      9 114.983
13/01/2026 08:19:13.470 16   114.8516
      16 114.8516
      16 114.8516
13/01/2026 08:19:06.827 1   114.9762
      1 114.9762
      1 114.9762
13/01/2026 08:18:39.851 1   114.966
      1 114.966
      1 114.966
13/01/2026 08:17:27.280 3   114.8585
      3 114.8585
      3 114.8585
13/01/2026 08:17:20.441 1   114.9742
      1 114.9742
      1 114.9742
13/01/2026 08:17:13.095 2   114.9806
      2 114.9806
      2 114.9806
13/01/2026 08:17:00.716 2   114.9932
      2 114.9932
      2 114.9932
13/01/2026 08:16:52.359 2   114.9999
      2 114.9999
      2 114.9999
13/01/2026 08:16:37.159 2   114.9999
      2 114.9999
      2 114.9999
13/01/2026 08:16:30.525 7   114.9999
      7 114.9999
      7 114.9999
13/01/2026 08:16:27.098 3   114.8823
      3 114.8823
      3 114.8823
13/01/2026 08:16:15.938 9   114.9999
      9 114.9999
      9 114.9999
13/01/2026 08:16:11.103 9   114.9999
      9 114.9999
      9 114.9999
13/01/2026 08:15:44.439 1   114.9999
      1 114.9999
      1 114.9999
13/01/2026 08:15:36.384 1   114.9999
      1 114.9999
      1 114.9999
13/01/2026 08:14:12.447 2   114.9999
      2 114.9999
      2 114.9999
13/01/2026 08:14:03.187 1   114.9999
      1 114.9999
      1 114.9999
13/01/2026 08:13:57.856 3   114.8836
      3 114.8836
      3 114.8836
13/01/2026 08:13:55.350 1   114.9999
      1 114.9999
      1 114.9999
13/01/2026 08:13:23.346 1   114.9934
      1 114.9934
      1 114.9934
13/01/2026 08:12:32.430 1   114.9937
      1 114.9937
      1 114.9937
13/01/2026 08:12:26.086 13   114.8631
      13 114.8631
      13 114.8631
13/01/2026 08:12:08.672 5   114.9919
      5 114.9919
      5 114.9919
13/01/2026 08:11:42.418 7   114.9873
      7 114.9873
      7 114.9873
13/01/2026 08:11:39.942 1   114.9909
      1 114.9909
      1 114.9909
13/01/2026 08:11:26.615 1   114.9878
      1 114.9878
      1 114.9878
13/01/2026 08:10:59.450 1   114.9873
      1 114.9873
      1 114.9873
13/01/2026 08:10:58.752 2   114.9873
      2 114.9873
      2 114.9873
13/01/2026 08:10:57.436 3   114.8622
      3 114.8622
      3 114.8622
13/01/2026 08:10:49.793 1   114.9847
      1 114.9847
      1 114.9847
13/01/2026 08:10:46.876 4   114.9827
      4 114.9827
      4 114.9827
13/01/2026 08:10:27.454 1   114.9909
      1 114.9909
      1 114.9909
13/01/2026 08:10:06.519 1   114.996
      1 114.996
      1 114.996
13/01/2026 08:09:57.362 3   114.8653
      3 114.8653
      3 114.8653
13/01/2026 08:09:40.660 2   114.9953
      2 114.9953
      2 114.9953
13/01/2026 08:08:57.290 8   114.991
      8 114.991
      8 114.991
13/01/2026 08:07:57.110 4   114.8525
      4 114.8525
      4 114.8525
13/01/2026 08:07:45.243 1   114.9796
      1 114.9796
      1 114.9796
13/01/2026 08:07:30.244 4   114.991
      4 114.991
      4 114.991
13/01/2026 08:07:27.732 1   114.992
      1 114.992
      1 114.992
13/01/2026 08:07:26.527 1   114.992
      1 114.992
      1 114.992
13/01/2026 08:07:20.291 1   114.9846
      1 114.9846
      1 114.9846
13/01/2026 08:07:20.189 1   114.9846
      1 114.9846
      1 114.9846
13/01/2026 08:07:13.549 1   114.9848
      1 114.9848
      1 114.9848
13/01/2026 08:07:10.738 1   114.9825
      1 114.9825
      1 114.9825
13/01/2026 08:06:58.459 5   114.8579
      5 114.8579
      5 114.8579
13/01/2026 08:06:52.722 1   114.9851
      1 114.9851
      1 114.9851
13/01/2026 08:06:25.878 1   114.9974
      1 114.9974
      1 114.9974
13/01/2026 08:06:24.669 27   114.9989
      27 114.9989
      27 114.9989
13/01/2026 08:06:11.095 13   114.9959
      13 114.9959
      3 114.9959
      10 114.9959
13/01/2026 08:06:07.674 3   114.9974
      3 114.9974
      3 114.9974
13/01/2026 08:05:58.918 1   114.9973
      1 114.9973
      1 114.9973
13/01/2026 08:05:54.788 1   114.9973
      1 114.9973
      1 114.9973
13/01/2026 08:05:26.928 3   114.8693
      3 114.8693
      3 114.8693
13/01/2026 08:05:09.111 1   114.9954
      1 114.9954
      1 114.9954
13/01/2026 08:05:00.262 1   114.9877
      1 114.9877
      1 114.9877
13/01/2026 08:04:48.499 1   114.9905
      1 114.9905
      1 114.9905
13/01/2026 08:04:41.150 3   114.9964
      3 114.9964
      3 114.9964
13/01/2026 08:04:38.637 14   114.8644
      14 114.8644
      14 114.8644
13/01/2026 08:04:33.907 2   114.991
      2 114.991
      2 114.991
13/01/2026 08:04:29.382 1   114.9885
      1 114.9885
      1 114.9885
13/01/2026 08:04:27.567 3   114.8619
      3 114.8619
      3 114.8619
13/01/2026 08:04:19.921 1   114.9835
      1 114.9835
      1 114.9835
13/01/2026 08:04:14.391 1   114.9835
      1 114.9835
      1 114.9835
13/01/2026 08:04:13.990 1   114.8569
      1 114.8569
      1 114.8569
13/01/2026 08:04:11.476 1   114.9917
      1 114.9917
      1 114.9917
13/01/2026 08:04:09.972 1   114.9917
      1 114.9917
      1 114.9917
13/01/2026 08:04:07.156 1   114.9917
      1 114.9917
      1 114.9917
13/01/2026 08:04:01.923 2   114.9862
      2 114.9862
      2 114.9862
13/01/2026 08:04:00.013 5   114.857
      5 114.857
      5 114.857
13/01/2026 08:03:59.617 1   114.9836
      1 114.9836
      1 114.9836
13/01/2026 08:03:31.444 8   114.9756
      8 114.9756
      8 114.9756
13/01/2026 08:03:27.018 3   114.85
      3 114.85
      3 114.85
13/01/2026 08:03:21.788 1   114.9771
      1 114.9771
      1 114.9771
13/01/2026 08:03:18.563 1   114.98
      1 114.98
      1 114.98
13/01/2026 08:02:57.640 2   114.9759
      2 114.9759
      2 114.9759
13/01/2026 08:02:26.758 1   114.9812
      1 114.9812
      1 114.9812
13/01/2026 08:02:23.326 2   114.9822
      2 114.9822
      2 114.9822
13/01/2026 08:02:13.467 1   114.8626
      1 114.8626
      1 114.8626
13/01/2026 08:02:00.192 1   114.8505
      1 114.8505
      1 114.8505
13/01/2026 08:01:56.598 1   114.9827
      1 114.9827
      1 114.9827
13/01/2026 08:01:56.477 3   114.8666
      3 114.8666
      3 114.8666
13/01/2026 08:01:51.947 2   114.9922
      2 114.9922
      2 114.9922
13/01/2026 08:01:29.309 5   114.9828
      5 114.9828
      5 114.9828
13/01/2026 08:01:20.354 1   114.9828
      1 114.9828
      1 114.9828
13/01/2026 08:01:16.362 2   114.9882
      2 114.9882
      2 114.9882
13/01/2026 08:01:14.903 2 957   114.9882
      176 114.9882
      2 957 114.9882
      2 781 114.9882
13/01/2026 08:01:12.821 44   114.9882
      43 114.9882
      44 114.9882
      1 114.9882
13/01/2026 08:01:12.807 5   114.8599
      1 114.8599
      1 114.8599
      1 114.8599
      1 114.8599
      3 114.8599
      1 114.8599
      2 114.8599
13/01/2026 08:00:02.957 521   114.8616
      68 114.8616
      521 114.8616
      453 114.8616
13/01/2026 08:00:01.763 82   114.868
      82 114.868
      82 114.868
13/01/2026 07:54:37.884 4   114.9999
      4 114.9999
      4 114.9999
13/01/2026 07:45:52.213 12   114.9999
      12 114.9999
      12 114.9999
13/01/2026 07:40:16.844 2   114.99
      2 114.99
      2 114.99
13/01/2026 07:39:07.864 1   114.9999
      1 114.9999
      1 114.9999
13/01/2026 07:32:09.058 1   114.9999
      1 114.9999
      1 114.9999
13/01/2026 07:30:53.495 1   114.9035
      1 114.9035
      1 114.9035
13/01/2026 07:30:00.227 261   114.9999
      217 114.9999
      10 114.9999
      1 114.9999
      1 114.9999
      3 114.9999
      4 114.9999
      4 114.9999
      17 114.9999
      3 114.9999
      1 114.9999
      241 114.9999
      4 114.9999
      13 114.9999
      3 114.9999
Copyright © 2026 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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM