Vanguard S&P 500 UCITS ETF

247

201

126.87

Date Time Volume Order Volume Price
02/07/2026 08:27:59.661 1   126.87
      1 126.87
      1 126.87
02/07/2026 08:27:59.524 1   126.87
      1 126.87
      1 126.87
02/07/2026 08:27:51.444 1   126.875
      1 126.875
      1 126.875
02/07/2026 08:27:48.085 1   126.87
      1 126.87
      1 126.87
02/07/2026 08:27:33.228 11   126.865
      11 126.865
      11 126.865
02/07/2026 08:27:22.959 1   126.875
      1 126.875
      1 126.875
02/07/2026 08:27:07.289 1   126.875
      1 126.875
      1 126.875
02/07/2026 08:26:59.159 4   126.885
      4 126.885
      4 126.885
02/07/2026 08:26:54.389 1   126.89
      1 126.89
      1 126.89
02/07/2026 08:26:48.298 2   126.875
      2 126.875
      2 126.875
02/07/2026 08:26:37.957 1   126.735
      1 126.735
      1 126.735
02/07/2026 08:26:10.479 1   126.885
      1 126.885
      1 126.885
02/07/2026 08:25:56.835 1   126.895
      1 126.895
      1 126.895
02/07/2026 08:25:49.308 1   126.885
      1 126.885
      1 126.885
02/07/2026 08:25:43.029 4   126.90
      4 126.90
      4 126.90
02/07/2026 08:25:25.256 1   126.87
      1 126.87
      1 126.87
02/07/2026 08:24:35.466 1   126.865
      1 126.865
      1 126.865
02/07/2026 08:23:53.384 2   126.90
      2 126.90
      2 126.90
02/07/2026 08:23:31.530 2   126.895
      2 126.895
      2 126.895
02/07/2026 08:23:25.108 1   126.895
      1 126.895
      1 126.895
02/07/2026 08:23:23.591 10   126.755
      10 126.755
      10 126.755
02/07/2026 08:23:05.132 1   126.885
      1 126.885
      1 126.885
02/07/2026 08:23:03.070 1   126.895
      1 126.895
      1 126.895
02/07/2026 08:22:49.687 1   126.89
      1 126.89
      1 126.89
02/07/2026 08:22:38.310 2   126.905
      2 126.905
      2 126.905
02/07/2026 08:22:37.695 1   126.905
      1 126.905
      1 126.905
02/07/2026 08:22:29.002 4   126.905
      4 126.905
      4 126.905
02/07/2026 08:22:22.411 1   126.76
      1 126.76
      1 126.76
02/07/2026 08:22:21.079 1   126.905
      1 126.905
      1 126.905
02/07/2026 08:22:14.112 4   126.905
      4 126.905
      4 126.905
02/07/2026 08:22:13.351 1   126.905
      1 126.905
      1 126.905
02/07/2026 08:21:59.292 1   126.91
      1 126.91
      1 126.91
02/07/2026 08:21:51.137 41   126.91
      41 126.91
      41 126.91
02/07/2026 08:21:46.468 1   126.905
      1 126.905
      1 126.905
02/07/2026 08:21:38.812 1   126.905
      1 126.905
      1 126.905
02/07/2026 08:21:34.332 1   126.89
      1 126.89
      1 126.89
02/07/2026 08:21:26.360 1   126.895
      1 126.895
      1 126.895
02/07/2026 08:21:02.918 8   126.90
      8 126.90
      8 126.90
02/07/2026 08:20:54.297 8   126.905
      8 126.905
      8 126.905
02/07/2026 08:20:10.465 4   126.735
      4 126.735
      4 126.735
02/07/2026 08:20:07.557 1   126.89
      1 126.89
      1 126.89
02/07/2026 08:20:01.395 8   126.885
      8 126.885
      8 126.885
02/07/2026 08:19:43.336 1   126.90
      1 126.90
      1 126.90
02/07/2026 08:19:39.773 1   126.89
      1 126.89
      1 126.89
02/07/2026 08:19:02.862 1   126.74
      1 126.74
      1 126.74
02/07/2026 08:18:52.051 1   126.74
      1 126.74
      1 126.74
02/07/2026 08:18:44.732 1   126.885
      1 126.885
      1 126.885
02/07/2026 08:18:32.712 1   126.88
      1 126.88
      1 126.88
02/07/2026 08:18:26.366 4   126.88
      4 126.88
      4 126.88
02/07/2026 08:18:16.072 4   126.875
      4 126.875
      4 126.875
02/07/2026 08:17:45.962 1   126.855
      1 126.855
      1 126.855
02/07/2026 08:17:33.313 4   126.715
      4 126.715
      4 126.715
02/07/2026 08:17:23.319 1   126.865
      1 126.865
      1 126.865
02/07/2026 08:17:00.108 1   126.86
      1 126.86
      1 126.86
02/07/2026 08:16:58.955 10   126.86
      10 126.86
      10 126.86
02/07/2026 08:16:56.767 1   126.86
      1 126.86
      1 126.86
02/07/2026 08:16:29.659 6   126.84
      6 126.84
      6 126.84
02/07/2026 08:16:20.309 1   126.70
      1 126.70
      1 126.70
02/07/2026 08:15:49.174 5   126.84
      5 126.84
      5 126.84
02/07/2026 08:15:32.611 16   126.85
      16 126.85
      16 126.85
02/07/2026 08:15:29.396 3   126.84
      3 126.84
      3 126.84
02/07/2026 08:15:14.000 7   126.82
      7 126.82
      7 126.82
02/07/2026 08:15:04.121 8   126.67
      8 126.67
      8 126.67
02/07/2026 08:15:01.695 1   126.815
      1 126.815
      1 126.815
02/07/2026 08:15:01.297 4   126.815
      4 126.815
      4 126.815
02/07/2026 08:14:59.623 1   126.815
      1 126.815
      1 126.815
02/07/2026 08:14:23.100 2   126.80
      2 126.80
      2 126.80
02/07/2026 08:14:12.770 1   126.805
      1 126.805
      1 126.805
02/07/2026 08:13:41.875 1   126.81
      1 126.81
      1 126.81
02/07/2026 08:13:39.371 1   126.81
      1 126.81
      1 126.81
02/07/2026 08:13:38.010 8   126.815
      8 126.815
      8 126.815
02/07/2026 08:13:18.516 1   126.82
      1 126.82
      1 126.82
02/07/2026 08:13:02.163 1   126.835
      1 126.835
      1 126.835
02/07/2026 08:12:54.007 1   126.685
      1 126.685
      1 126.685
02/07/2026 08:12:49.471 3   126.835
      3 126.835
      3 126.835
02/07/2026 08:12:35.222 1   126.835
      1 126.835
      1 126.835
02/07/2026 08:12:09.963 4   126.835
      4 126.835
      4 126.835
02/07/2026 08:12:00.358 1   126.845
      1 126.845
      1 126.845
02/07/2026 08:11:39.158 1   126.84
      1 126.84
      1 126.84
02/07/2026 08:11:38.369 1   126.835
      1 126.835
      1 126.835
02/07/2026 08:11:06.248 1   126.83
      1 126.83
      1 126.83
02/07/2026 08:11:06.024 4   126.83
      4 126.83
      4 126.83
02/07/2026 08:10:57.111 2   126.845
      2 126.845
      2 126.845
02/07/2026 08:10:56.426 55   126.705
      55 126.705
      55 126.705
02/07/2026 08:10:45.657 1   126.86
      1 126.86
      1 126.86
02/07/2026 08:10:44.816 1   126.71
      1 126.71
      1 126.71
02/07/2026 08:10:44.273 3   126.86
      3 126.86
      3 126.86
02/07/2026 08:10:38.052 1   126.875
      1 126.875
      1 126.875
02/07/2026 08:10:19.135 1   126.88
      1 126.88
      1 126.88
02/07/2026 08:10:08.411 1   126.88
      1 126.88
      1 126.88
02/07/2026 08:10:08.140 24   126.88
      24 126.88
      24 126.88
02/07/2026 08:10:02.634 35   126.74
      4 126.74
      10 126.74
      35 126.74
      14 126.74
      7 126.74
02/07/2026 08:09:42.835 1   126.89
      1 126.89
      1 126.89
02/07/2026 08:09:38.702 1   126.875
      1 126.875
      1 126.875
02/07/2026 08:09:30.691 2   126.865
      2 126.865
      2 126.865
02/07/2026 08:09:21.667 1   126.705
      1 126.705
      1 126.705
02/07/2026 08:09:13.794 1   126.86
      1 126.86
      1 126.86
02/07/2026 08:09:12.887 23   126.86
      23 126.86
      4 126.86
      19 126.86
02/07/2026 08:09:10.458 1   126.855
      1 126.855
      1 126.855
02/07/2026 08:08:56.526 5   126.87
      5 126.87
      5 126.87
02/07/2026 08:08:55.700 2   126.87
      2 126.87
      2 126.87
02/07/2026 08:08:51.891 2   126.855
      2 126.855
      2 126.855
02/07/2026 08:08:51.237 1   126.71
      1 126.71
      1 126.71
02/07/2026 08:08:37.095 1   126.74
      1 126.74
      1 126.74
02/07/2026 08:08:35.274 1   126.89
      1 126.89
      1 126.89
02/07/2026 08:07:58.714 1   126.905
      1 126.905
      1 126.905
02/07/2026 08:07:31.929 4   126.92
      4 126.92
      4 126.92
02/07/2026 08:07:27.341 2   126.93
      2 126.93
      2 126.93
02/07/2026 08:07:24.989 1   126.93
      1 126.93
      1 126.93
02/07/2026 08:07:20.622 2   126.775
      2 126.775
      2 126.775
02/07/2026 08:07:15.565 1   126.935
      1 126.935
      1 126.935
02/07/2026 08:07:13.509 1   126.94
      1 126.94
      1 126.94
02/07/2026 08:07:10.457 1   126.945
      1 126.945
      1 126.945
02/07/2026 08:07:01.034 1   126.945
      1 126.945
      1 126.945
02/07/2026 08:06:47.966 1   126.945
      1 126.945
      1 126.945
02/07/2026 08:06:43.033 1   126.945
      1 126.945
      1 126.945
02/07/2026 08:06:42.530 65   126.945
      65 126.945
      65 126.945
02/07/2026 08:06:37.497 6   126.945
      6 126.945
      6 126.945
02/07/2026 08:06:22.213 2   126.935
      2 126.935
      2 126.935
02/07/2026 08:06:19.419 1   126.935
      1 126.935
      1 126.935
02/07/2026 08:06:18.865 1   126.935
      1 126.935
      1 126.935
02/07/2026 08:06:16.329 2   126.935
      2 126.935
      2 126.935
02/07/2026 08:06:05.198 1   126.79
      1 126.79
      1 126.79
02/07/2026 08:05:53.465 1   126.94
      1 126.94
      1 126.94
02/07/2026 08:05:06.035 2   126.92
      2 126.92
      2 126.92
02/07/2026 08:05:03.076 4   126.93
      4 126.93
      4 126.93
02/07/2026 08:04:55.485 1   126.925
      1 126.925
      1 126.925
02/07/2026 08:04:55.391 16   126.925
      16 126.925
      16 126.925
02/07/2026 08:04:54.486 2   126.925
      2 126.925
      2 126.925
02/07/2026 08:04:52.464 3   126.92
      3 126.92
      3 126.92
02/07/2026 08:04:52.055 1   126.775
      1 126.775
      1 126.775
02/07/2026 08:04:49.891 1   126.93
      1 126.93
      1 126.93
02/07/2026 08:04:43.570 1   126.925
      1 126.925
      1 126.925
02/07/2026 08:04:25.891 2   126.945
      2 126.945
      2 126.945
02/07/2026 08:04:24.079 2   126.945
      2 126.945
      2 126.945
02/07/2026 08:04:23.705 1   126.945
      1 126.945
      1 126.945
02/07/2026 08:04:23.068 8   126.945
      8 126.945
      8 126.945
02/07/2026 08:04:21.665 2   126.94
      2 126.94
      2 126.94
02/07/2026 08:04:17.824 1   126.95
      1 126.95
      1 126.95
02/07/2026 08:04:12.750 1   126.955
      1 126.955
      1 126.955
02/07/2026 08:04:09.467 1   126.945
      1 126.945
      1 126.945
02/07/2026 08:04:00.401 1   126.935
      1 126.935
      1 126.935
02/07/2026 08:03:59.479 1   126.94
      1 126.94
      1 126.94
02/07/2026 08:03:58.658 4   126.94
      4 126.94
      4 126.94
02/07/2026 08:03:58.555 1   126.94
      1 126.94
      1 126.94
02/07/2026 08:03:45.570 1   126.95
      1 126.95
      1 126.95
02/07/2026 08:03:45.278 1   126.95
      1 126.95
      1 126.95
02/07/2026 08:03:40.704 1   126.96
      1 126.96
      1 126.96
02/07/2026 08:03:33.528 1   126.965
      1 126.965
      1 126.965
02/07/2026 08:03:27.472 2   126.96
      2 126.96
      2 126.96
02/07/2026 08:03:24.867 1   126.965
      1 126.965
      1 126.965
02/07/2026 08:03:24.286 1   126.965
      1 126.965
      1 126.965
02/07/2026 08:03:23.529 1   126.965
      1 126.965
      1 126.965
02/07/2026 08:03:18.451 1   126.83
      1 126.83
      1 126.83
02/07/2026 08:03:14.502 40   126.98
      40 126.98
      40 126.98
02/07/2026 08:03:11.642 1   126.98
      1 126.98
      1 126.98
02/07/2026 08:03:05.749 6   126.83
      6 126.83
      6 126.83
02/07/2026 08:02:51.825 12   126.985
      12 126.985
      12 126.985
02/07/2026 08:02:36.465 1   126.98
      1 126.98
      1 126.98
02/07/2026 08:02:36.098 1   126.98
      1 126.98
      1 126.98
02/07/2026 08:02:32.222 1   126.97
      1 126.97
      1 126.97
02/07/2026 08:02:30.745 25   126.815
      25 126.815
      25 126.815
02/07/2026 08:02:28.533 4   126.965
      4 126.965
      4 126.965
02/07/2026 08:02:27.579 3   126.965
      3 126.965
      3 126.965
02/07/2026 08:02:26.543 6   126.965
      6 126.965
      6 126.965
02/07/2026 08:02:20.534 3   126.965
      3 126.965
      3 126.965
02/07/2026 08:02:18.575 1   126.965
      1 126.965
      1 126.965
02/07/2026 08:02:18.268 1   126.965
      1 126.965
      1 126.965
02/07/2026 08:02:10.818 1   126.95
      1 126.95
      1 126.95
02/07/2026 08:02:06.511 1   126.955
      1 126.955
      1 126.955
02/07/2026 08:02:03.553 79   126.965
      79 126.965
      79 126.965
02/07/2026 08:02:00.449 2   126.975
      2 126.975
      2 126.975
02/07/2026 08:01:54.460 2   126.975
      2 126.975
      2 126.975
02/07/2026 08:01:42.680 1   126.985
      1 126.985
      1 126.985
02/07/2026 08:01:41.848 2   126.98
      2 126.98
      2 126.98
02/07/2026 08:01:40.886 1   126.84
      1 126.84
      1 126.84
02/07/2026 08:01:38.463 2   126.985
      2 126.985
      2 126.985
02/07/2026 08:01:37.494 1   126.985
      1 126.985
      1 126.985
02/07/2026 08:01:37.315 25   126.84
      25 126.84
      25 126.84
02/07/2026 08:01:31.473 2   126.995
      2 126.995
      2 126.995
02/07/2026 08:01:29.539 2   126.985
      2 126.985
      2 126.985
02/07/2026 08:01:23.616 7   126.995
      7 126.995
      7 126.995
02/07/2026 08:01:14.650 1   126.995
      1 126.995
      1 126.995
02/07/2026 08:01:11.548 1   126.99
      1 126.99
      1 126.99
02/07/2026 08:01:06.487 1   126.85
      1 126.85
      1 126.85
02/07/2026 08:01:02.799 40   126.85
      40 126.85
      1 126.85
      32 126.85
      7 126.85
02/07/2026 08:00:56.167 1   127.00
      1 127.00
      1 127.00
02/07/2026 08:00:55.375 1   127.00
      1 127.00
      1 127.00
02/07/2026 08:00:45.610 4   127.005
      4 127.005
      4 127.005
02/07/2026 08:00:44.648 2 873   127.155
      6 127.155
      1 127.155
      2 859 127.155
      1 982 127.155
      1 127.155
      7 127.155
      890 127.155
02/07/2026 08:00:27.085 58   127.01
      1 127.01
      20 127.01
      31 127.01
      7 127.01
      1 127.01
      8 127.01
      46 127.01
      2 127.01
02/07/2026 08:00:00.909 291   127.005
      261 127.005
      291 127.005
      30 127.005
02/07/2026 08:00:00.763 1   127.005
      1 127.005
      1 127.005
02/07/2026 07:56:15.656 2   127.06
      2 127.06
      2 127.06
02/07/2026 07:47:52.910 24   127.00
      2 127.00
      24 127.00
      3 127.00
      6 127.00
      3 127.00
      10 127.00
02/07/2026 07:39:52.564 2   127.05
      2 127.05
      2 127.05
02/07/2026 07:35:33.857 2   127.095
      2 127.095
      2 127.095
02/07/2026 07:35:26.463 23   127.095
      23 127.095
      23 127.095
02/07/2026 07:32:03.163 1   127.115
      1 127.115
      1 127.115
02/07/2026 07:31:41.100 1   127.00
      1 127.00
      1 127.00
02/07/2026 07:30:00.360 110   127.14
      2 127.14
      36 127.14
      2 127.14
      1 127.14
      2 127.14
      1 127.14
      9 127.14
      4 127.14
      3 127.14
      8 127.14
      1 127.14
      1 127.14
      101 127.14
      1 127.14
      1 127.14
      2 127.14
      1 127.14
      20 127.14
      4 127.14
      3 127.14
      2 127.14
      7 127.14
      2 127.14
      1 127.14
      3 127.14
      2 127.14
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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM