Vanguard S&P 500 UCITS ETF - (USD) Dist
- Information
- Last
- Buy
- Sell
4679
4076
125.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2026 | 18:46:33.721 | 1 | 125.02 | |
| 1 | 125.02 | |||
| 1 | 125.02 | |||
| 05/11/2026 | 18:46:29.678 | 7 | 124.675 | |
| 7 | 124.675 | |||
| 7 | 124.675 | |||
| 05/11/2026 | 18:46:28.343 | 1 | 125.035 | |
| 1 | 125.035 | |||
| 1 | 125.035 | |||
| 05/11/2026 | 18:46:25.075 | 122 | 124.685 | |
| 122 | 124.685 | |||
| 121 | 124.685 | |||
| 1 | 124.685 | |||
| 05/11/2026 | 18:46:16.222 | 5 | 125.05 | |
| 5 | 125.05 | |||
| 5 | 125.05 | |||
| 05/11/2026 | 18:45:59.734 | 1 | 124.975 | |
| 1 | 124.975 | |||
| 1 | 124.975 | |||
| 05/11/2026 | 18:45:59.656 | 1 | 124.975 | |
| 1 | 124.975 | |||
| 1 | 124.975 | |||
| 05/11/2026 | 18:45:38.141 | 10 | 124.96 | |
| 10 | 124.96 | |||
| 10 | 124.96 | |||
| 05/11/2026 | 18:45:31.509 | 5 | 124.605 | |
| 5 | 124.605 | |||
| 5 | 124.605 | |||
| 05/11/2026 | 18:45:21.734 | 5 | 124.895 | |
| 5 | 124.895 | |||
| 5 | 124.895 | |||
| 05/11/2026 | 18:45:18.038 | 24 | 124.895 | |
| 24 | 124.895 | |||
| 24 | 124.895 | |||
| 05/11/2026 | 18:45:11.960 | 9 | 124.915 | |
| 9 | 124.915 | |||
| 9 | 124.915 | |||
| 05/11/2026 | 18:45:08.196 | 162 | 124.60 | |
| 21 | 124.60 | |||
| 162 | 124.60 | |||
| 141 | 124.60 | |||
| 05/11/2026 | 18:45:08.134 | 1 | 124.60 | |
| 1 | 124.60 | |||
| 1 | 124.60 | |||
| 05/11/2026 | 18:45:06.211 | 2 | 124.96 | |
| 2 | 124.96 | |||
| 2 | 124.96 | |||
| 05/11/2026 | 18:45:04.924 | 5 | 124.98 | |
| 5 | 124.98 | |||
| 5 | 124.98 | |||
| 05/11/2026 | 18:45:04.616 | 1 | 124.98 | |
| 1 | 124.98 | |||
| 1 | 124.98 | |||
| 05/11/2026 | 18:45:02.932 | 8 | 125.00 | |
| 8 | 125.00 | |||
| 8 | 125.00 | |||
| 05/11/2026 | 18:45:02.819 | 8 | 125.01 | |
| 8 | 125.01 | |||
| 8 | 125.01 | |||
| 05/11/2026 | 18:45:01.312 | 2 | 125.03 | |
| 2 | 125.03 | |||
| 2 | 125.03 | |||
| 05/11/2026 | 18:45:00.262 | 8 | 125.04 | |
| 8 | 125.04 | |||
| 8 | 125.04 | |||
| 05/11/2026 | 18:44:58.961 | 2 | 124.70 | |
| 2 | 124.70 | |||
| 2 | 124.70 | |||
| 05/11/2026 | 18:44:58.587 | 160 | 125.04 | |
| 160 | 125.04 | |||
| 160 | 125.04 | |||
| 05/11/2026 | 18:44:53.661 | 2 | 125.09 | |
| 2 | 125.09 | |||
| 2 | 125.09 | |||
| 05/11/2026 | 18:44:42.153 | 1 | 125.08 | |
| 1 | 125.08 | |||
| 1 | 125.08 | |||
| 05/11/2026 | 18:44:25.164 | 1 | 125.07 | |
| 1 | 125.07 | |||
| 1 | 125.07 | |||
| 05/11/2026 | 18:44:13.287 | 1 | 125.05 | |
| 1 | 125.05 | |||
| 1 | 125.05 | |||
| 05/11/2026 | 18:44:10.792 | 8 | 125.07 | |
| 8 | 125.07 | |||
| 8 | 125.07 | |||
| 05/11/2026 | 18:44:07.067 | 1 | 125.06 | |
| 1 | 125.06 | |||
| 1 | 125.06 | |||
| 05/11/2026 | 18:44:06.683 | 1 | 125.06 | |
| 1 | 125.06 | |||
| 1 | 125.06 | |||
| 05/11/2026 | 18:44:06.146 | 1 | 125.06 | |
| 1 | 125.06 | |||
| 1 | 125.06 | |||
| 05/11/2026 | 18:44:03.496 | 40 | 125.05 | |
| 40 | 125.05 | |||
| 40 | 125.05 | |||
| 05/11/2026 | 18:44:01.486 | 5 | 124.695 | |
| 5 | 124.695 | |||
| 5 | 124.695 | |||
| 05/11/2026 | 18:43:55.763 | 1 | 125.055 | |
| 1 | 125.055 | |||
| 1 | 125.055 | |||
| 05/11/2026 | 18:43:52.337 | 1 | 125.07 | |
| 1 | 125.07 | |||
| 1 | 125.07 | |||
| 05/11/2026 | 18:43:48.456 | 2 | 125.035 | |
| 2 | 125.035 | |||
| 2 | 125.035 | |||
| 05/11/2026 | 18:43:45.932 | 1 | 125.04 | |
| 1 | 125.04 | |||
| 1 | 125.04 | |||
| 05/11/2026 | 18:43:32.384 | 2 | 125.05 | |
| 2 | 125.05 | |||
| 2 | 125.05 | |||
| 05/11/2026 | 18:43:27.408 | 4 | 125.08 | |
| 4 | 125.08 | |||
| 4 | 125.08 | |||
| 05/11/2026 | 18:43:24.510 | 1 | 125.08 | |
| 1 | 125.08 | |||
| 1 | 125.08 | |||
| 05/11/2026 | 18:43:22.672 | 1 | 124.735 | |
| 1 | 124.735 | |||
| 1 | 124.735 | |||
| 05/11/2026 | 18:43:20.047 | 43 | 125.07 | |
| 43 | 125.07 | |||
| 43 | 125.07 | |||
| 05/11/2026 | 18:43:19.509 | 1 | 125.07 | |
| 1 | 125.07 | |||
| 1 | 125.07 | |||
| 05/11/2026 | 18:43:10.341 | 1 | 125.045 | |
| 1 | 125.045 | |||
| 1 | 125.045 | |||
| 05/11/2026 | 18:43:09.598 | 2 | 125.04 | |
| 2 | 125.04 | |||
| 2 | 125.04 | |||
| 05/11/2026 | 18:42:54.962 | 10 | 125.04 | |
| 10 | 125.04 | |||
| 10 | 125.04 | |||
| 05/11/2026 | 18:42:53.481 | 2 | 125.05 | |
| 2 | 125.05 | |||
| 2 | 125.05 | |||
| 05/11/2026 | 18:42:45.890 | 1 | 125.035 | |
| 1 | 125.035 | |||
| 1 | 125.035 | |||
| 05/11/2026 | 18:42:43.782 | 4 | 125.02 | |
| 4 | 125.02 | |||
| 4 | 125.02 | |||
| 05/11/2026 | 18:42:40.950 | 2 | 124.675 | |
| 2 | 124.675 | |||
| 2 | 124.675 | |||
| 05/11/2026 | 18:42:35.478 | 1 | 124.985 | |
| 1 | 124.985 | |||
| 1 | 124.985 | |||
| 05/11/2026 | 18:42:31.719 | 6 | 124.635 | |
| 6 | 124.635 | |||
| 6 | 124.635 | |||
| 05/11/2026 | 18:42:29.029 | 3 | 124.96 | |
| 3 | 124.96 | |||
| 3 | 124.96 | |||
| 05/11/2026 | 18:42:19.165 | 1 | 124.955 | |
| 1 | 124.955 | |||
| 1 | 124.955 | |||
| 05/11/2026 | 18:42:17.707 | 2 | 124.93 | |
| 2 | 124.93 | |||
| 2 | 124.93 | |||
| 05/11/2026 | 18:42:14.501 | 5 | 124.955 | |
| 5 | 124.955 | |||
| 5 | 124.955 | |||
| 05/11/2026 | 18:42:08.025 | 7 | 124.925 | |
| 7 | 124.925 | |||
| 7 | 124.925 | |||
| 05/11/2026 | 18:42:04.182 | 5 | 124.97 | |
| 5 | 124.97 | |||
| 5 | 124.97 | |||
| 05/11/2026 | 18:42:02.451 | 1 | 124.97 | |
| 1 | 124.97 | |||
| 1 | 124.97 | |||
| 05/11/2026 | 18:42:01.861 | 1 | 124.985 | |
| 1 | 124.985 | |||
| 1 | 124.985 | |||
| 05/11/2026 | 18:41:59.763 | 1 | 124.975 | |
| 1 | 124.975 | |||
| 1 | 124.975 | |||
| 05/11/2026 | 18:41:59.080 | 4 | 124.62 | |
| 4 | 124.62 | |||
| 1 | 124.62 | |||
| 3 | 124.62 | |||
| 05/11/2026 | 18:41:52.062 | 1 | 125.00 | |
| 1 | 125.00 | |||
| 1 | 125.00 | |||
| 05/11/2026 | 18:41:47.556 | 1 | 125.01 | |
| 1 | 125.01 | |||
| 1 | 125.01 | |||
| 05/11/2026 | 18:41:30.803 | 40 | 125.035 | |
| 40 | 125.035 | |||
| 40 | 125.035 | |||
| 05/11/2026 | 18:41:29.958 | 12 | 124.69 | |
| 12 | 124.69 | |||
| 12 | 124.69 | |||
| 05/11/2026 | 18:41:19.166 | 7 | 125.10 | |
| 7 | 125.10 | |||
| 7 | 125.10 | |||
| 05/11/2026 | 18:41:16.812 | 8 | 125.11 | |
| 8 | 125.11 | |||
| 8 | 125.11 | |||
| 05/11/2026 | 18:41:14.734 | 3 | 125.105 | |
| 3 | 125.105 | |||
| 3 | 125.105 | |||
| 05/11/2026 | 18:41:10.852 | 1 | 125.125 | |
| 1 | 125.125 | |||
| 1 | 125.125 | |||
| 05/11/2026 | 18:41:04.133 | 1 | 125.08 | |
| 1 | 125.08 | |||
| 1 | 125.08 | |||
| 05/11/2026 | 18:41:03.223 | 2 | 125.07 | |
| 2 | 125.07 | |||
| 2 | 125.07 | |||
| 05/11/2026 | 18:40:49.976 | 20 | 125.015 | |
| 20 | 125.015 | |||
| 20 | 125.015 | |||
| 05/11/2026 | 18:40:36.436 | 32 | 125.015 | |
| 32 | 125.015 | |||
| 32 | 125.015 | |||
| 05/11/2026 | 18:40:32.673 | 1 | 124.995 | |
| 1 | 124.995 | |||
| 1 | 124.995 | |||
| 05/11/2026 | 18:40:32.334 | 10 | 125.00 | |
| 10 | 125.00 | |||
| 10 | 125.00 | |||
| 05/11/2026 | 18:40:31.488 | 321 | 124.655 | |
| 50 | 124.655 | |||
| 2 | 124.655 | |||
| 6 | 124.655 | |||
| 203 | 124.655 | |||
| 60 | 124.655 | |||
| 321 | 124.655 | |||
| 05/11/2026 | 18:40:31.484 | 3 | 124.80 | |
| 3 | 124.80 | |||
| 1 | 124.80 | |||
| 2 | 124.80 | |||
| 05/11/2026 | 18:40:22.428 | 1 | 125.00 | |
| 1 | 125.00 | |||
| 1 | 125.00 | |||
| 05/11/2026 | 18:40:19.448 | 493 | 125.00 | |
| 4 | 125.00 | |||
| 10 | 125.00 | |||
| 3 | 125.00 | |||
| 8 | 125.00 | |||
| 1 | 125.00 | |||
| 8 | 125.00 | |||
| 493 | 125.00 | |||
| 40 | 125.00 | |||
| 2 | 125.00 | |||
| 15 | 125.00 | |||
| 1 | 125.00 | |||
| 1 | 125.00 | |||
| 400 | 125.00 | |||
| 05/11/2026 | 18:40:18.157 | 3 | 125.00 | |
| 1 | 125.00 | |||
| 1 | 125.00 | |||
| 1 | 125.00 | |||
| 3 | 125.00 | |||
| 05/11/2026 | 18:40:14.370 | 1 | 125.005 | |
| 1 | 125.005 | |||
| 1 | 125.005 | |||
| 05/11/2026 | 18:40:14.314 | 174 | 125.00 | |
| 8 | 125.00 | |||
| 2 | 125.00 | |||
| 3 | 125.00 | |||
| 5 | 125.00 | |||
| 10 | 125.00 | |||
| 3 | 125.00 | |||
| 4 | 125.00 | |||
| 10 | 125.00 | |||
| 2 | 125.00 | |||
| 4 | 125.00 | |||
| 4 | 125.00 | |||
| 8 | 125.00 | |||
| 10 | 125.00 | |||
| 160 | 125.00 | |||
| 14 | 125.00 | |||
| 7 | 125.00 | |||
| 7 | 125.00 | |||
| 7 | 125.00 | |||
| 72 | 125.00 | |||
| 8 | 125.00 | |||
| 05/11/2026 | 18:40:14.308 | 1 | 125.00 | |
| 1 | 125.00 | |||
| 1 | 125.00 | |||
| 05/11/2026 | 18:40:11.757 | 6 | 125.03 | |
| 6 | 125.03 | |||
| 6 | 125.03 | |||
| 05/11/2026 | 18:40:10.621 | 1 | 125.03 | |
| 1 | 125.03 | |||
| 1 | 125.03 | |||
| 05/11/2026 | 18:39:32.599 | 6 | 125.175 | |
| 6 | 125.175 | |||
| 6 | 125.175 | |||
| 05/11/2026 | 18:39:31.610 | 3 | 125.005 | |
| 3 | 125.005 | |||
| 3 | 125.005 | |||
| 05/11/2026 | 18:39:20.681 | 3 | 125.155 | |
| 3 | 125.155 | |||
| 3 | 125.155 | |||
| 05/11/2026 | 18:39:20.561 | 6 | 125.155 | |
| 6 | 125.155 | |||
| 6 | 125.155 | |||
| 05/11/2026 | 18:39:19.092 | 9 | 125.16 | |
| 5 | 125.16 | |||
| 9 | 125.16 | |||
| 4 | 125.16 | |||
| 05/11/2026 | 18:39:14.057 | 11 | 125.005 | |
| 11 | 125.005 | |||
| 11 | 125.005 | |||
| 05/11/2026 | 18:39:12.878 | 2 | 125.18 | |
| 2 | 125.18 | |||
| 2 | 125.18 | |||
| 05/11/2026 | 18:39:11.883 | 3 | 125.18 | |
| 3 | 125.18 | |||
| 3 | 125.18 | |||
| 05/11/2026 | 18:39:09.369 | 2 | 125.195 | |
| 2 | 125.195 | |||
| 2 | 125.195 | |||
| 05/11/2026 | 18:39:05.165 | 5 | 125.005 | |
| 5 | 125.005 | |||
| 5 | 125.005 | |||
| 05/11/2026 | 18:38:51.566 | 2 | 125.19 | |
| 2 | 125.19 | |||
| 2 | 125.19 | |||
| 05/11/2026 | 18:38:42.348 | 1 | 125.215 | |
| 1 | 125.215 | |||
| 1 | 125.215 | |||
| 05/11/2026 | 18:38:41.185 | 2 | 125.23 | |
| 2 | 125.23 | |||
| 2 | 125.23 | |||
| 05/11/2026 | 18:38:26.328 | 1 | 125.005 | |
| 1 | 125.005 | |||
| 1 | 125.005 | |||
| 05/11/2026 | 18:38:16.887 | 1 | 125.17 | |
| 1 | 125.17 | |||
| 1 | 125.17 | |||
| 05/11/2026 | 18:38:16.281 | 8 | 125.005 | |
| 8 | 125.005 | |||
| 8 | 125.005 | |||
| 05/11/2026 | 18:38:15.902 | 8 | 125.175 | |
| 8 | 125.175 | |||
| 8 | 125.175 | |||
| 05/11/2026 | 18:38:13.645 | 2 | 125.18 | |
| 2 | 125.18 | |||
| 2 | 125.18 | |||
| 05/11/2026 | 18:38:08.682 | 2 | 125.18 | |
| 2 | 125.18 | |||
| 2 | 125.18 | |||
| 05/11/2026 | 18:38:02.454 | 4 | 125.18 | |
| 4 | 125.18 | |||
| 4 | 125.18 | |||
| 05/11/2026 | 18:37:51.545 | 25 | 125.175 | |
| 25 | 125.175 | |||
| 25 | 125.175 | |||
| 05/11/2026 | 18:37:51.436 | 2 | 125.175 | |
| 2 | 125.175 | |||
| 2 | 125.175 | |||
| 05/11/2026 | 18:37:40.839 | 6 | 125.175 | |
| 6 | 125.175 | |||
| 6 | 125.175 | |||
| 05/11/2026 | 18:37:38.357 | 4 | 125.205 | |
| 4 | 125.205 | |||
| 4 | 125.205 | |||
| 05/11/2026 | 18:37:35.478 | 6 | 125.205 | |
| 6 | 125.205 | |||
| 6 | 125.205 | |||
| 05/11/2026 | 18:37:25.091 | 1 | 125.185 | |
| 1 | 125.185 | |||
| 1 | 125.185 | |||
| 05/11/2026 | 18:37:01.745 | 5 | 125.25 | |
| 5 | 125.25 | |||
| 5 | 125.25 | |||
| 05/11/2026 | 18:37:01.578 | 3 | 125.005 | |
| 3 | 125.005 | |||
| 3 | 125.005 | |||
| 05/11/2026 | 18:36:52.149 | 2 | 125.235 | |
| 2 | 125.235 | |||
| 2 | 125.235 | |||
| 05/11/2026 | 18:36:48.432 | 1 | 125.26 | |
| 1 | 125.26 | |||
| 1 | 125.26 | |||
| 05/11/2026 | 18:36:38.126 | 2 | 125.285 | |
| 2 | 125.285 | |||
| 2 | 125.285 | |||
| 05/11/2026 | 18:36:29.349 | 4 | 125.265 | |
| 4 | 125.265 | |||
| 4 | 125.265 | |||
| 05/11/2026 | 18:36:26.963 | 6 | 125.255 | |
| 6 | 125.255 | |||
| 6 | 125.255 | |||
| 05/11/2026 | 18:36:14.595 | 1 | 125.195 | |
| 1 | 125.195 | |||
| 1 | 125.195 | |||
| 05/11/2026 | 18:36:06.471 | 1 | 125.14 | |
| 1 | 125.14 | |||
| 1 | 125.14 | |||
| 05/11/2026 | 18:35:58.867 | 28 | 125.005 | |
| 4 | 125.005 | |||
| 4 | 125.005 | |||
| 28 | 125.005 | |||
| 8 | 125.005 | |||
| 10 | 125.005 | |||
| 2 | 125.005 | |||
| 05/11/2026 | 18:35:50.044 | 1 | 125.145 | |
| 1 | 125.145 | |||
| 1 | 125.145 | |||
| 05/11/2026 | 18:35:37.034 | 1 | 125.14 | |
| 1 | 125.14 | |||
| 1 | 125.14 | |||
| 05/11/2026 | 18:35:34.533 | 100 | 125.20 | |
| 100 | 125.20 | |||
| 100 | 125.20 | |||
| 05/11/2026 | 18:35:33.731 | 4 | 125.205 | |
| 4 | 125.205 | |||
| 4 | 125.205 | |||
| 05/11/2026 | 18:35:19.390 | 1 | 125.26 | |
| 1 | 125.26 | |||
| 1 | 125.26 | |||
| 05/11/2026 | 18:35:09.148 | 9 | 125.345 | |
| 9 | 125.345 | |||
| 9 | 125.345 | |||
| 05/11/2026 | 18:34:52.644 | 1 | 125.33 | |
| 1 | 125.33 | |||
| 1 | 125.33 | |||
| 05/11/2026 | 18:34:46.815 | 1 | 125.345 | |
| 1 | 125.345 | |||
| 1 | 125.345 | |||
| 05/11/2026 | 18:34:42.196 | 9 | 125.34 | |
| 9 | 125.34 | |||
| 9 | 125.34 | |||
| 05/11/2026 | 18:34:41.572 | 1 | 125.34 | |
| 1 | 125.34 | |||
| 1 | 125.34 | |||
| 05/11/2026 | 18:34:31.437 | 3 | 125.03 | |
| 3 | 125.03 | |||
| 3 | 125.03 | |||
| 05/11/2026 | 18:34:30.840 | 1 | 125.03 | |
| 1 | 125.03 | |||
| 1 | 125.03 | |||
| 05/11/2026 | 18:34:26.186 | 1 | 125.34 | |
| 1 | 125.34 | |||
| 1 | 125.34 | |||
| 05/11/2026 | 18:34:23.645 | 1 | 125.32 | |
| 1 | 125.32 | |||
| 1 | 125.32 | |||
| 05/11/2026 | 18:34:18.958 | 1 | 125.005 | |
| 1 | 125.005 | |||
| 1 | 125.005 | |||
| 05/11/2026 | 18:34:17.918 | 8 | 125.335 | |
| 8 | 125.335 | |||
| 8 | 125.335 | |||
| 05/11/2026 | 18:34:14.536 | 1 | 125.34 | |
| 1 | 125.34 | |||
| 1 | 125.34 | |||
| 05/11/2026 | 18:34:11.378 | 4 | 125.335 | |
| 4 | 125.335 | |||
| 4 | 125.335 | |||
| 05/11/2026 | 18:34:10.654 | 6 | 125.335 | |
| 6 | 125.335 | |||
| 6 | 125.335 | |||
| 05/11/2026 | 18:34:01.443 | 4 | 125.20 | |
| 4 | 125.20 | |||
| 4 | 125.20 | |||
| 05/11/2026 | 18:33:59.820 | 5 | 125.315 | |
| 5 | 125.315 | |||
| 5 | 125.315 | |||
| 05/11/2026 | 18:33:42.043 | 1 | 125.305 | |
| 1 | 125.305 | |||
| 1 | 125.305 | |||
| 05/11/2026 | 18:33:37.789 | 2 | 125.31 | |
| 2 | 125.31 | |||
| 2 | 125.31 | |||
| 05/11/2026 | 18:33:36.868 | 1 | 125.305 | |
| 1 | 125.305 | |||
| 1 | 125.305 | |||
| 05/11/2026 | 18:33:33.014 | 1 | 125.29 | |
| 1 | 125.29 | |||
| 1 | 125.29 | |||
| 05/11/2026 | 18:33:16.917 | 4 | 125.25 | |
| 4 | 125.25 | |||
| 4 | 125.25 | |||
| 05/11/2026 | 18:32:50.761 | 1 | 125.285 | |
| 1 | 125.285 | |||
| 1 | 125.285 | |||
| 05/11/2026 | 18:32:47.908 | 1 | 125.28 | |
| 1 | 125.28 | |||
| 1 | 125.28 | |||
| 05/11/2026 | 18:32:43.476 | 8 | 125.27 | |
| 8 | 125.27 | |||
| 8 | 125.27 | |||
| 05/11/2026 | 18:32:40.128 | 2 | 125.28 | |
| 2 | 125.28 | |||
| 2 | 125.28 | |||
| 05/11/2026 | 18:32:31.463 | 3 | 125.005 | |
| 3 | 125.005 | |||
| 3 | 125.005 | |||
| 05/11/2026 | 18:32:29.290 | 1 | 125.305 | |
| 1 | 125.305 | |||
| 1 | 125.305 | |||
| 05/11/2026 | 18:32:28.606 | 7 | 125.29 | |
| 5 | 125.29 | |||
| 7 | 125.29 | |||
| 2 | 125.29 | |||
| 05/11/2026 | 18:32:22.743 | 1 | 125.29 | |
| 1 | 125.29 | |||
| 1 | 125.29 | |||
| 05/11/2026 | 18:32:19.364 | 1 | 125.28 | |
| 1 | 125.28 | |||
| 1 | 125.28 | |||
| 05/11/2026 | 18:32:16.736 | 1 | 125.265 | |
| 1 | 125.265 | |||
| 1 | 125.265 | |||
| 05/11/2026 | 18:32:10.854 | 15 | 125.29 | |
| 15 | 125.29 | |||
| 15 | 125.29 | |||
| 05/11/2026 | 18:32:02.793 | 2 | 125.30 | |
| 2 | 125.30 | |||
| 2 | 125.30 | |||
| 05/11/2026 | 18:31:31.452 | 3 | 125.005 | |
| 3 | 125.005 | |||
| 3 | 125.005 | |||
| 05/11/2026 | 18:31:29.764 | 4 | 125.315 | |
| 4 | 125.315 | |||
| 4 | 125.315 | |||
| 05/11/2026 | 18:31:20.594 | 1 | 125.34 | |
| 1 | 125.34 | |||
| 1 | 125.34 | |||
| 05/11/2026 | 18:31:19.110 | 1 | 125.355 | |
| 1 | 125.355 | |||
| 1 | 125.355 | |||
| 05/11/2026 | 18:31:07.091 | 2 | 125.375 | |
| 2 | 125.375 | |||
| 2 | 125.375 | |||
| 05/11/2026 | 18:31:04.707 | 3 | 125.39 | |
| 3 | 125.39 | |||
| 3 | 125.39 | |||
| 05/11/2026 | 18:30:55.674 | 4 | 125.375 | |
| 4 | 125.375 | |||
| 4 | 125.375 | |||
| 05/11/2026 | 18:30:52.643 | 1 | 125.38 | |
| 1 | 125.38 | |||
| 1 | 125.38 | |||
| 05/11/2026 | 18:30:51.677 | 5 | 125.39 | |
| 5 | 125.39 | |||
| 5 | 125.39 | |||
| 05/11/2026 | 18:30:43.731 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 05/11/2026 | 18:30:41.405 | 1 | 125.43 | |
| 1 | 125.43 | |||
| 1 | 125.43 | |||
| 05/11/2026 | 18:30:39.920 | 1 | 125.425 | |
| 1 | 125.425 | |||
| 1 | 125.425 | |||
| 05/11/2026 | 18:30:31.735 | 3 | 125.005 | |
| 3 | 125.005 | |||
| 3 | 125.005 | |||
| 05/11/2026 | 18:30:20.427 | 2 | 125.30 | |
| 2 | 125.30 | |||
| 2 | 125.30 | |||
| 05/11/2026 | 18:30:19.311 | 32 | 125.315 | |
| 32 | 125.315 | |||
| 32 | 125.315 | |||
| 05/11/2026 | 18:30:16.779 | 78 | 125.325 | |
| 78 | 125.325 | |||
| 78 | 125.325 | |||
| 05/11/2026 | 18:30:15.347 | 2 | 125.33 | |
| 2 | 125.33 | |||
| 2 | 125.33 | |||
| 05/11/2026 | 18:30:14.744 | 2 | 125.33 | |
| 2 | 125.33 | |||
| 2 | 125.33 | |||
| 05/11/2026 | 18:30:08.322 | 40 | 125.30 | |
| 40 | 125.30 | |||
| 40 | 125.30 | |||
| 05/11/2026 | 18:30:03.811 | 3 | 125.325 | |
| 3 | 125.325 | |||
| 3 | 125.325 | |||
| 05/11/2026 | 18:30:01.933 | 1 | 125.31 | |
| 1 | 125.31 | |||
| 1 | 125.31 | |||
| 05/11/2026 | 18:30:01.629 | 4 | 125.25 | |
| 1 | 125.25 | |||
| 2 | 125.25 | |||
| 1 | 125.25 | |||
| 4 | 125.25 | |||
| 05/11/2026 | 18:29:50.609 | 2 | 125.37 | |
| 2 | 125.37 | |||
| 2 | 125.37 | |||
| 05/11/2026 | 18:29:49.113 | 1 | 125.365 | |
| 1 | 125.365 | |||
| 1 | 125.365 | |||
| 05/11/2026 | 18:29:48.369 | 1 | 125.37 | |
| 1 | 125.37 | |||
| 1 | 125.37 | |||
| 05/11/2026 | 18:29:44.055 | 5 | 125.365 | |
| 5 | 125.365 | |||
| 5 | 125.365 | |||
| 05/11/2026 | 18:29:28.151 | 1 | 125.335 | |
| 1 | 125.335 | |||
| 1 | 125.335 | |||
| 05/11/2026 | 18:29:23.219 | 1 | 125.33 | |
| 1 | 125.33 | |||
| 1 | 125.33 | |||
| 05/11/2026 | 18:29:18.721 | 5 | 125.325 | |
| 5 | 125.325 | |||
| 5 | 125.325 | |||
| 05/11/2026 | 18:29:06.197 | 2 | 125.33 | |
| 2 | 125.33 | |||
| 2 | 125.33 | |||
| 05/11/2026 | 18:29:01.297 | 290 | 125.35 | |
| 282 | 125.35 | |||
| 4 | 125.35 | |||
| 290 | 125.35 | |||
| 4 | 125.35 | |||
| 05/11/2026 | 18:28:59.742 | 1 | 125.375 | |
| 1 | 125.375 | |||
| 1 | 125.375 | |||
| 05/11/2026 | 18:28:57.471 | 3 | 125.40 | |
| 3 | 125.40 | |||
| 3 | 125.40 | |||
| 05/11/2026 | 18:28:57.340 | 1 | 125.40 | |
| 1 | 125.40 | |||
| 1 | 125.40 | |||
| 05/11/2026 | 18:28:55.035 | 12 | 125.415 | |
| 12 | 125.415 | |||
| 12 | 125.415 | |||
| 05/11/2026 | 18:28:54.314 | 2 | 125.415 | |
| 2 | 125.415 | |||
| 2 | 125.415 | |||
| 05/11/2026 | 18:28:48.629 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 05/11/2026 | 18:28:46.321 | 5 | 125.355 | |
| 4 | 125.355 | |||
| 5 | 125.355 | |||
| 1 | 125.355 | |||
| 05/11/2026 | 18:28:43.832 | 5 | 125.455 | |
| 5 | 125.455 | |||
| 5 | 125.455 | |||
| 05/11/2026 | 18:28:42.715 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 05/11/2026 | 18:28:42.403 | 1 | 125.47 | |
| 1 | 125.47 | |||
| 1 | 125.47 | |||
| 05/11/2026 | 18:28:07.258 | 1 | 125.435 | |
| 1 | 125.435 | |||
| 1 | 125.435 | |||
| 05/11/2026 | 18:28:01.568 | 5 | 125.355 | |
| 5 | 125.355 | |||
| 5 | 125.355 | |||
| 05/11/2026 | 18:27:58.494 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 05/11/2026 | 18:27:57.418 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 05/11/2026 | 18:27:51.085 | 1 | 125.42 | |
| 1 | 125.42 | |||
| 1 | 125.42 | |||
| 05/11/2026 | 18:27:42.986 | 1 | 125.48 | |
| 1 | 125.48 | |||
| 1 | 125.48 | |||
| 05/11/2026 | 18:27:41.456 | 90 | 125.495 | |
| 1 | 125.495 | |||
| 1 | 125.495 | |||
| 1 | 125.495 | |||
| 1 | 125.495 | |||
| 54 | 125.495 | |||
| 2 | 125.495 | |||
| 34 | 125.495 | |||
| 2 | 125.495 | |||
| 84 | 125.495 | |||
| 05/11/2026 | 18:26:46.645 | 1 000 | 125.35 | |
| 1 000 | 125.35 | |||
| 1 000 | 125.35 | |||
| 05/11/2026 | 18:26:46.478 | 26 | 125.355 | |
| 16 | 125.355 | |||
| 10 | 125.355 | |||
| 26 | 125.355 | |||
| 05/11/2026 | 18:26:45.955 | 10 | 125.385 | |
| 10 | 125.385 | |||
| 10 | 125.385 | |||
| 05/11/2026 | 18:26:43.313 | 1 | 125.39 | |
| 1 | 125.39 | |||
| 1 | 125.39 | |||
| 05/11/2026 | 18:26:40.187 | 1 | 125.355 | |
| 1 | 125.355 | |||
| 1 | 125.355 | |||
| 05/11/2026 | 18:26:31.462 | 3 | 125.35 | |
| 3 | 125.35 | |||
| 3 | 125.35 | |||
| 05/11/2026 | 18:26:27.740 | 40 | 125.38 | |
| 40 | 125.38 | |||
| 40 | 125.38 | |||
| 05/11/2026 | 18:26:27.666 | 2 | 125.38 | |
| 2 | 125.38 | |||
| 2 | 125.38 | |||
| 05/11/2026 | 18:26:23.666 | 1 | 125.39 | |
| 1 | 125.39 | |||
| 1 | 125.39 | |||
| 05/11/2026 | 18:26:20.850 | 16 | 125.42 | |
| 16 | 125.42 | |||
| 16 | 125.42 | |||
| 05/11/2026 | 18:26:14.260 | 1 | 125.41 | |
| 1 | 125.41 | |||
| 1 | 125.41 | |||
| 05/11/2026 | 18:26:11.735 | 1 | 125.415 | |
| 1 | 125.415 | |||
| 1 | 125.415 | |||
| 05/11/2026 | 18:26:06.315 | 5 | 125.355 | |
| 5 | 125.355 | |||
| 5 | 125.355 | |||
| 05/11/2026 | 18:26:00.064 | 1 | 125.465 | |
| 1 | 125.465 | |||
| 1 | 125.465 | |||
| 05/11/2026 | 18:25:54.635 | 6 | 125.475 | |
| 6 | 125.475 | |||
| 6 | 125.475 | |||
| 05/11/2026 | 18:25:52.116 | 1 | 125.49 | |
| 1 | 125.49 | |||
| 1 | 125.49 | |||
| 05/11/2026 | 18:25:47.275 | 4 | 125.495 | |
| 4 | 125.495 | |||
| 4 | 125.495 | |||
| 05/11/2026 | 18:25:19.006 | 1 | 125.57 | |
| 1 | 125.57 | |||
| 1 | 125.57 | |||
| 05/11/2026 | 18:25:16.853 | 1 | 125.57 | |
| 1 | 125.57 | |||
| 1 | 125.57 | |||
| 05/11/2026 | 18:25:04.003 | 1 | 125.575 | |
| 1 | 125.575 | |||
| 1 | 125.575 | |||
| 05/11/2026 | 18:25:01.443 | 4 | 125.355 | |
| 4 | 125.355 | |||
| 4 | 125.355 | |||
| 05/11/2026 | 18:25:01.281 | 3 | 125.355 | |
| 3 | 125.355 | |||
| 3 | 125.355 | |||
| 05/11/2026 | 18:24:49.674 | 2 | 125.535 | |
| 2 | 125.535 | |||
| 2 | 125.535 | |||
| 05/11/2026 | 18:24:39.930 | 70 | 125.355 | |
| 60 | 125.355 | |||
| 70 | 125.355 | |||
| 10 | 125.355 | |||
| 05/11/2026 | 18:24:37.436 | 1 | 125.54 | |
| 1 | 125.54 | |||
| 1 | 125.54 | |||
| 05/11/2026 | 18:24:16.260 | 2 | 125.485 | |
| 2 | 125.485 | |||
| 2 | 125.485 | |||
| 05/11/2026 | 18:24:11.717 | 1 | 125.525 | |
| 1 | 125.525 | |||
| 1 | 125.525 | |||
| 05/11/2026 | 18:24:07.703 | 15 | 125.52 | |
| 15 | 125.52 | |||
| 15 | 125.52 | |||
| 05/11/2026 | 18:23:53.467 | 1 | 125.50 | |
| 1 | 125.50 | |||
| 1 | 125.50 | |||
| 05/11/2026 | 18:23:48.688 | 16 | 125.52 | |
| 16 | 125.52 | |||
| 16 | 125.52 | |||
| 05/11/2026 | 18:23:40.480 | 2 | 125.355 | |
| 2 | 125.355 | |||
| 2 | 125.355 | |||
| 05/11/2026 | 18:23:34.435 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 05/11/2026 | 18:23:31.259 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 05/11/2026 | 18:23:19.839 | 4 | 125.435 | |
| 4 | 125.435 | |||
| 4 | 125.435 | |||
| 05/11/2026 | 18:23:14.782 | 8 | 125.445 | |
| 8 | 125.445 | |||
| 8 | 125.445 | |||
| 05/11/2026 | 18:23:12.762 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 05/11/2026 | 18:23:12.056 | 2 | 125.445 | |
| 2 | 125.445 | |||
| 2 | 125.445 | |||
| 05/11/2026 | 18:22:57.940 | 2 | 125.51 | |
| 2 | 125.51 | |||
| 2 | 125.51 | |||
| 05/11/2026 | 18:22:37.741 | 4 | 125.50 | |
| 4 | 125.50 | |||
| 4 | 125.50 | |||
| 05/11/2026 | 18:22:33.095 | 1 | 125.525 | |
| 1 | 125.525 | |||
| 1 | 125.525 | |||
| 05/11/2026 | 18:22:31.817 | 1 | 125.54 | |
| 1 | 125.54 | |||
| 1 | 125.54 | |||
| 05/11/2026 | 18:22:31.590 | 3 | 125.355 | |
| 3 | 125.355 | |||
| 3 | 125.355 | |||
| 05/11/2026 | 18:22:26.313 | 6 | 125.535 | |
| 6 | 125.535 | |||
| 6 | 125.535 | |||
| 05/11/2026 | 18:22:22.575 | 1 | 125.53 | |
| 1 | 125.53 | |||
| 1 | 125.53 | |||
| 05/11/2026 | 18:22:21.090 | 5 | 125.545 | |
| 5 | 125.545 | |||
| 5 | 125.545 | |||
| 05/11/2026 | 18:22:14.465 | 1 | 125.355 | |
| 1 | 125.355 | |||
| 1 | 125.355 | |||
| 05/11/2026 | 18:22:12.754 | 1 | 125.55 | |
| 1 | 125.55 | |||
| 1 | 125.55 | |||
| 05/11/2026 | 18:21:57.894 | 20 | 125.57 | |
| 20 | 125.57 | |||
| 20 | 125.57 | |||
| 05/11/2026 | 18:21:54.726 | 4 | 125.55 | |
| 4 | 125.55 | |||
| 4 | 125.55 | |||
| 05/11/2026 | 18:21:52.619 | 3 | 125.545 | |
| 3 | 125.545 | |||
| 3 | 125.545 | |||
| 05/11/2026 | 18:21:49.767 | 2 | 125.53 | |
| 2 | 125.53 | |||
| 2 | 125.53 | |||
| 05/11/2026 | 18:21:45.143 | 1 | 125.53 | |
| 1 | 125.53 | |||
| 1 | 125.53 | |||
| 05/11/2026 | 18:21:43.064 | 4 | 125.535 | |
| 4 | 125.535 | |||
| 4 | 125.535 | |||
| 05/11/2026 | 18:21:41.526 | 7 | 125.535 | |
| 7 | 125.535 | |||
| 7 | 125.535 | |||
| 05/11/2026 | 18:21:32.475 | 1 | 125.565 | |
| 1 | 125.565 | |||
| 1 | 125.565 | |||
| 05/11/2026 | 18:21:24.432 | 2 | 125.565 | |
| 2 | 125.565 | |||
| 2 | 125.565 | |||
| 05/11/2026 | 18:21:14.836 | 3 | 125.56 | |
| 3 | 125.56 | |||
| 3 | 125.56 | |||
| 05/11/2026 | 18:21:12.989 | 20 | 125.545 | |
| 20 | 125.545 | |||
| 20 | 125.545 | |||
| 05/11/2026 | 18:21:02.439 | 4 | 125.61 | |
| 4 | 125.61 | |||
| 4 | 125.61 | |||
| 05/11/2026 | 18:21:01.484 | 3 | 125.355 | |
| 2 | 125.355 | |||
| 1 | 125.355 | |||
| 3 | 125.355 | |||
| 05/11/2026 | 18:20:57.126 | 2 | 125.56 | |
| 2 | 125.56 | |||
| 2 | 125.56 | |||
| 05/11/2026 | 18:20:50.366 | 2 | 125.595 | |
| 2 | 125.595 | |||
| 2 | 125.595 | |||
| 05/11/2026 | 18:20:35.337 | 3 | 125.62 | |
| 3 | 125.62 | |||
| 3 | 125.62 | |||
| 05/11/2026 | 18:20:31.507 | 3 | 125.355 | |
| 3 | 125.355 | |||
| 3 | 125.355 | |||
| 05/11/2026 | 18:20:17.375 | 1 | 125.635 | |
| 1 | 125.635 | |||
| 1 | 125.635 | |||
| 05/11/2026 | 18:20:13.722 | 1 | 125.355 | |
| 1 | 125.355 | |||
| 1 | 125.355 | |||
| 05/11/2026 | 18:20:06.911 | 2 | 125.70 | |
| 2 | 125.70 | |||
| 2 | 125.70 | |||
| 05/11/2026 | 18:20:06.146 | 4 | 125.70 | |
| 4 | 125.70 | |||
| 4 | 125.70 | |||
| 05/11/2026 | 18:20:04.633 | 5 | 125.70 | |
| 5 | 125.70 | |||
| 5 | 125.70 | |||
| 05/11/2026 | 18:20:02.174 | 1 | 125.715 | |
| 1 | 125.715 | |||
| 1 | 125.715 | |||
| 05/11/2026 | 18:19:56.704 | 1 | 125.725 | |
| 1 | 125.725 | |||
| 1 | 125.725 | |||
| 05/11/2026 | 18:19:54.395 | 4 | 125.735 | |
| 4 | 125.735 | |||
| 4 | 125.735 | |||
| 05/11/2026 | 18:19:39.578 | 1 | 125.705 | |
| 1 | 125.705 | |||
| 1 | 125.705 | |||
| 05/11/2026 | 18:19:38.147 | 5 | 125.70 | |
| 5 | 125.70 | |||
| 5 | 125.70 | |||
| 05/11/2026 | 18:19:33.873 | 2 | 125.655 | |
| 2 | 125.655 | |||
| 2 | 125.655 | |||
| 05/11/2026 | 18:19:19.293 | 3 | 125.63 | |
| 3 | 125.63 | |||
| 3 | 125.63 | |||
| 05/11/2026 | 18:19:06.176 | 78 | 125.615 | |
| 78 | 125.615 | |||
| 78 | 125.615 | |||
| 05/11/2026 | 18:19:04.648 | 1 | 125.59 | |
| 1 | 125.59 | |||
| 1 | 125.59 | |||
| 05/11/2026 | 18:18:53.210 | 8 | 125.605 | |
| 8 | 125.605 | |||
| 8 | 125.605 | |||
| 05/11/2026 | 18:18:50.993 | 1 | 125.605 | |
| 1 | 125.605 | |||
| 1 | 125.605 | |||
| 05/11/2026 | 18:18:33.729 | 2 | 125.595 | |
| 2 | 125.595 | |||
| 2 | 125.595 | |||
| 05/11/2026 | 18:18:18.734 | 1 | 125.55 | |
| 1 | 125.55 | |||
| 1 | 125.55 | |||
| 05/11/2026 | 18:18:16.051 | 2 | 125.57 | |
| 2 | 125.57 | |||
| 2 | 125.57 | |||
| 05/11/2026 | 18:18:10.632 | 35 | 125.60 | |
| 35 | 125.60 | |||
| 35 | 125.60 | |||
| 05/11/2026 | 18:18:03.737 | 4 | 125.59 | |
| 4 | 125.59 | |||
| 4 | 125.59 | |||
| 05/11/2026 | 18:18:03.018 | 1 | 125.59 | |
| 1 | 125.59 | |||
| 1 | 125.59 | |||
| 05/11/2026 | 18:17:40.070 | 1 | 125.51 | |
| 1 | 125.51 | |||
| 1 | 125.51 | |||
| 05/11/2026 | 18:17:34.841 | 12 | 125.535 | |
| 12 | 125.535 | |||
| 12 | 125.535 | |||
| 05/11/2026 | 18:17:31.402 | 20 | 125.545 | |
| 20 | 125.545 | |||
| 20 | 125.545 | |||
| 05/11/2026 | 18:17:19.273 | 1 | 125.355 | |
| 1 | 125.355 | |||
| 1 | 125.355 | |||
| 05/11/2026 | 18:17:01.783 | 3 | 125.355 | |
| 3 | 125.355 | |||
| 3 | 125.355 | |||
| 05/11/2026 | 18:16:52.945 | 3 | 125.53 | |
| 3 | 125.53 | |||
| 3 | 125.53 | |||
| 05/11/2026 | 18:16:44.296 | 1 | 125.515 | |
| 1 | 125.515 | |||
| 1 | 125.515 | |||
| 05/11/2026 | 18:16:31.547 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 05/11/2026 | 18:16:15.662 | 2 | 125.50 | |
| 2 | 125.50 | |||
| 2 | 125.50 | |||
| 05/11/2026 | 18:16:14.975 | 8 | 125.50 | |
| 8 | 125.50 | |||
| 8 | 125.50 | |||
| 05/11/2026 | 18:16:09.330 | 1 | 125.50 | |
| 1 | 125.50 | |||
| 1 | 125.50 | |||
| 05/11/2026 | 18:16:06.141 | 10 | 125.355 | |
| 10 | 125.355 | |||
| 10 | 125.355 | |||
| 05/11/2026 | 18:15:57.237 | 1 | 125.355 | |
| 1 | 125.355 | |||
| 1 | 125.355 | |||
| 05/11/2026 | 18:15:51.715 | 1 | 125.585 | |
| 1 | 125.585 | |||
| 1 | 125.585 | |||
| 05/11/2026 | 18:15:42.927 | 2 | 125.62 | |
| 2 | 125.62 | |||
| 2 | 125.62 | |||
| 05/11/2026 | 18:15:42.024 | 2 | 125.625 | |
| 2 | 125.625 | |||
| 2 | 125.625 | |||
| 05/11/2026 | 18:15:20.947 | 20 | 125.675 | |
| 20 | 125.675 | |||
| 20 | 125.675 | |||
| 05/11/2026 | 18:15:04.655 | 1 | 125.655 | |
| 1 | 125.655 | |||
| 1 | 125.655 | |||
| 05/11/2026 | 18:15:02.789 | 6 | 125.355 | |
| 6 | 125.355 | |||
| 1 | 125.355 | |||
| 3 | 125.355 | |||
| 2 | 125.355 |
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
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)
Today’s Leader
Vanguard FTSE All - World UCITS ETF - USD (Acc) Bid: 163.88 / Ask: 164.22Volume: 320 251
-3.42%
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
05/11/2026 @ 18:46:38
Last Update:
05/11/2026 @ 18:46:38