Vanguard S&P 500 UCITS ETF

158

129

112.988

Date Time Volume Order Volume Price
15/01/2026 08:51:57.905 3   112.988
      3 112.988
      3 112.988
15/01/2026 08:51:55.290 1   113.04
      1 113.04
      1 113.04
15/01/2026 08:51:47.338 1   113.054
      1 113.054
      1 113.054
15/01/2026 08:51:44.324 1   113.054
      1 113.054
      1 113.054
15/01/2026 08:51:29.129 1   113.052
      1 113.052
      1 113.052
15/01/2026 08:50:10.444 38   113.04
      38 113.04
      38 113.04
15/01/2026 08:50:04.109 28   112.982
      28 112.982
      28 112.982
15/01/2026 08:50:03.831 1   113.038
      1 113.038
      1 113.038
15/01/2026 08:49:55.547 1   113.028
      1 113.028
      1 113.028
15/01/2026 08:49:27.879 7   112.982
      7 112.982
      7 112.982
15/01/2026 08:49:26.670 3   112.982
      3 112.982
      3 112.982
15/01/2026 08:48:54.181 2   113.032
      2 113.032
      2 113.032
15/01/2026 08:48:52.963 1   113.032
      1 113.032
      1 113.032
15/01/2026 08:48:00.230 1   113.032
      1 113.032
      1 113.032
15/01/2026 08:47:57.227 45   113.03
      45 113.03
      45 113.03
15/01/2026 08:47:57.111 1   113.03
      1 113.03
      1 113.03
15/01/2026 08:47:42.823 1   113.03
      1 113.03
      1 113.03
15/01/2026 08:47:14.522 1   112.968
      1 112.968
      1 112.968
15/01/2026 08:47:06.039 90   113.032
      90 113.032
      90 113.032
15/01/2026 08:46:10.751 2   113.008
      2 113.008
      2 113.008
15/01/2026 08:45:49.534 3   113.018
      3 113.018
      3 113.018
15/01/2026 08:45:27.981 1   113.016
      1 113.016
      1 113.016
15/01/2026 08:45:27.679 3   112.96
      1 112.96
      3 112.96
      2 112.96
15/01/2026 08:45:07.048 11   113.026
      11 113.026
      11 113.026
15/01/2026 08:43:37.178 1   113.022
      1 113.022
      1 113.022
15/01/2026 08:41:46.208 5   113.018
      5 113.018
      5 113.018
15/01/2026 08:41:24.361 1   112.966
      1 112.966
      1 112.966
15/01/2026 08:40:57.731 2   113.026
      2 113.026
      2 113.026
15/01/2026 08:39:02.894 10   112.968
      10 112.968
      10 112.968
15/01/2026 08:38:47.980 50   112.97
      7 112.97
      43 112.97
      50 112.97
15/01/2026 08:38:09.099 1   113.042
      1 113.042
      1 113.042
15/01/2026 08:37:31.078 2   113.034
      2 113.034
      2 113.034
15/01/2026 08:37:27.039 3   112.978
      3 112.978
      3 112.978
15/01/2026 08:37:00.061 1   113.024
      1 113.024
      1 113.024
15/01/2026 08:36:55.133 1   113.016
      1 113.016
      1 113.016
15/01/2026 08:34:54.679 1   113.024
      1 113.024
      1 113.024
15/01/2026 08:34:30.026 2   113.032
      2 113.032
      2 113.032
15/01/2026 08:33:54.300 1   113.026
      1 113.026
      1 113.026
15/01/2026 08:33:50.849 1   113.024
      1 113.024
      1 113.024
15/01/2026 08:33:36.079 1   113.024
      1 113.024
      1 113.024
15/01/2026 08:33:30.711 2   113.024
      2 113.024
      2 113.024
15/01/2026 08:33:27.128 3   112.968
      3 112.968
      3 112.968
15/01/2026 08:33:17.272 2   113.032
      2 113.032
      2 113.032
15/01/2026 08:32:35.009 1   113.03
      1 113.03
      1 113.03
15/01/2026 08:31:30.600 1   113.032
      1 113.032
      1 113.032
15/01/2026 08:30:44.895 1   113.012
      1 113.012
      1 113.012
15/01/2026 08:29:13.319 3   113.026
      3 113.026
      3 113.026
15/01/2026 08:28:38.073 176   113.042
      176 113.042
      176 113.042
15/01/2026 08:28:32.048 2   113.036
      2 113.036
      2 113.036
15/01/2026 08:28:02.961 1   113.028
      1 113.028
      1 113.028
15/01/2026 08:27:53.779 1   113.028
      1 113.028
      1 113.028
15/01/2026 08:27:52.262 1   113.028
      1 113.028
      1 113.028
15/01/2026 08:27:28.450 2   112.97
      2 112.97
      2 112.97
15/01/2026 08:25:57.177 3   113.002
      3 113.002
      3 113.002
15/01/2026 08:25:32.925 1   113.058
      1 113.058
      1 113.058
15/01/2026 08:24:56.630 50   113.05
      50 113.05
      50 113.05
15/01/2026 08:24:46.636 1   113.052
      1 113.052
      1 113.052
15/01/2026 08:24:45.330 1   113.054
      1 113.054
      1 113.054
15/01/2026 08:24:12.062 8   113.04
      8 113.04
      8 113.04
15/01/2026 08:23:33.283 122   112.96
      122 112.96
      122 112.96
15/01/2026 08:23:10.338 5   113.02
      5 113.02
      5 113.02
15/01/2026 08:22:16.912 3   113.01
      3 113.01
      3 113.01
15/01/2026 08:21:42.600 1   113.002
      1 113.002
      1 113.002
15/01/2026 08:19:57.442 4   112.942
      4 112.942
      4 112.942
15/01/2026 08:19:51.200 1   112.998
      1 112.998
      1 112.998
15/01/2026 08:19:49.493 1   112.998
      1 112.998
      1 112.998
15/01/2026 08:19:18.698 1   112.99
      1 112.99
      1 112.99
15/01/2026 08:18:58.069 2   112.984
      2 112.984
      2 112.984
15/01/2026 08:18:50.729 17   112.996
      17 112.996
      17 112.996
15/01/2026 08:18:27.557 21   112.94
      21 112.94
      21 112.94
15/01/2026 08:15:44.554 3   112.966
      3 112.966
      3 112.966
15/01/2026 08:15:41.540 14   113.02
      14 113.02
      14 113.02
15/01/2026 08:15:05.618 1   113.028
      1 113.028
      1 113.028
15/01/2026 08:15:05.014 1   113.028
      1 113.028
      1 113.028
15/01/2026 08:14:33.617 23   112.97
      23 112.97
      23 112.97
15/01/2026 08:13:34.052 1   113.024
      1 113.024
      1 113.024
15/01/2026 08:13:01.035 10   112.97
      10 112.97
      10 112.97
15/01/2026 08:11:56.819 3   112.962
      3 112.962
      3 112.962
15/01/2026 08:11:37.500 6   113.008
      6 113.008
      6 113.008
15/01/2026 08:10:41.538 1   113.012
      1 113.012
      1 113.012
15/01/2026 08:09:22.029 5   113.01
      5 113.01
      5 113.01
15/01/2026 08:09:06.739 1   113.016
      1 113.016
      1 113.016
15/01/2026 08:09:04.124 1   113.01
      1 113.01
      1 113.01
15/01/2026 08:08:56.371 1   113.00
      1 113.00
      1 113.00
15/01/2026 08:08:29.000 1   112.954
      1 112.954
      1 112.954
15/01/2026 08:08:07.558 1   112.944
      1 112.944
      1 112.944
15/01/2026 08:07:33.165 5   112.994
      5 112.994
      5 112.994
15/01/2026 08:07:23.577 258   112.934
      248 112.934
      10 112.934
      258 112.934
15/01/2026 08:06:26.840 3   112.932
      3 112.932
      3 112.932
15/01/2026 08:06:07.943 1   112.978
      1 112.978
      1 112.978
15/01/2026 08:05:50.036 1   112.992
      1 112.992
      1 112.992
15/01/2026 08:05:38.266 1   112.942
      1 112.942
      1 112.942
15/01/2026 08:04:54.597 1   113.006
      1 113.006
      1 113.006
15/01/2026 08:04:36.696 1   113.012
      1 113.012
      1 113.012
15/01/2026 08:04:35.083 6   113.01
      6 113.01
      6 113.01
15/01/2026 08:04:24.716 1   113.012
      1 113.012
      1 113.012
15/01/2026 08:04:11.334 4   112.954
      4 112.954
      4 112.954
15/01/2026 08:03:26.877 3   112.954
      3 112.954
      3 112.954
15/01/2026 08:03:26.271 2   113.012
      2 113.012
      2 113.012
15/01/2026 08:03:21.344 2   113.004
      2 113.004
      2 113.004
15/01/2026 08:03:14.101 1   113.008
      1 113.008
      1 113.008
15/01/2026 08:03:08.065 27   113.004
      27 113.004
      27 113.004
15/01/2026 08:03:04.328 5   113.00
      5 113.00
      5 113.00
15/01/2026 08:02:24.918 2   113.008
      2 113.008
      2 113.008
15/01/2026 08:02:00.984 385   112.964
      385 112.964
      385 112.964
15/01/2026 08:01:57.061 1   113.02
      1 113.02
      1 113.02
15/01/2026 08:01:56.651 1   113.02
      1 113.02
      1 113.02
15/01/2026 08:01:56.353 3   112.96
      3 112.96
      3 112.96
15/01/2026 08:01:41.449 1   113.014
      1 113.014
      1 113.014
15/01/2026 08:01:00.505 1   113.04
      1 113.04
      1 113.04
15/01/2026 08:00:54.282 75   112.964
      75 112.964
      75 112.964
15/01/2026 08:00:53.368 1   113.02
      1 113.02
      1 113.02
15/01/2026 08:00:47.334 1   113.026
      1 113.026
      1 113.026
15/01/2026 08:00:44.214 2   113.026
      2 113.026
      2 113.026
15/01/2026 08:00:11.200 34   112.956
      34 112.956
      34 112.956
15/01/2026 08:00:09.492 1   112.946
      1 112.946
      1 112.946
15/01/2026 08:00:05.369 8   113.014
      8 113.014
      8 113.014
15/01/2026 08:00:03.153 610   113.022
      610 113.022
      610 113.022
15/01/2026 08:00:01.862 248   112.968
      248 112.968
      2 112.968
      246 112.968
15/01/2026 08:00:01.751 26   113.026
      26 113.026
      26 113.026
15/01/2026 07:54:59.648 1   113.072
      1 113.072
      1 113.072
15/01/2026 07:54:52.239 2   113.074
      2 113.074
      2 113.074
15/01/2026 07:50:18.908 1   113.098
      1 113.098
      1 113.098
15/01/2026 07:50:08.867 3   113.106
      3 113.106
      3 113.106
15/01/2026 07:49:42.176 8   113.10
      8 113.10
      8 113.10
15/01/2026 07:37:00.766 3   112.94
      3 112.94
      3 112.94
15/01/2026 07:32:32.449 1   112.934
      1 112.934
      1 112.934
15/01/2026 07:31:10.533 968   113.00
      17 113.00
      946 113.00
      5 113.00
      968 113.00
15/01/2026 07:30:00.242 1 167   113.00
      5 113.00
      2 113.00
      3 113.00
      585 113.00
      31 113.00
      20 113.00
      17 113.00
      8 113.00
      4 113.00
      17 113.00
      29 113.00
      1 113.00
      75 113.00
      62 113.00
      21 113.00
      250 113.00
      2 113.00
      95 113.00
      1 054 113.00
      1 113.00
      1 113.00
      1 113.00
      33 113.00
      1 113.00
      16 113.00
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