Vanguard S&P 500 UCITS ETF

230

200

122.4869

Date Time Volume Order Volume Price
20/05/2026 08:36:04.728 1   122.4869
      1 122.4869
      1 122.4869
20/05/2026 08:35:47.235 1   122.4895
      1 122.4895
      1 122.4895
20/05/2026 08:35:44.637 1   122.4848
      1 122.4848
      1 122.4848
20/05/2026 08:35:21.459 1   122.3066
      1 122.3066
      1 122.3066
20/05/2026 08:35:06.664 2   122.3123
      2 122.3123
      2 122.3123
20/05/2026 08:35:04.315 1   122.4992
      1 122.4992
      1 122.4992
20/05/2026 08:35:00.784 4   122.3004
      4 122.3004
      4 122.3004
20/05/2026 08:34:55.475 2   122.4846
      2 122.4846
      2 122.4846
20/05/2026 08:34:46.577 9   122.4964
      9 122.4964
      9 122.4964
20/05/2026 08:34:34.061 1   122.5011
      1 122.5011
      1 122.5011
20/05/2026 08:34:30.506 2   122.5026
      2 122.5026
      2 122.5026
20/05/2026 08:34:22.881 1   122.5052
      1 122.5052
      1 122.5052
20/05/2026 08:34:21.903 29   122.5052
      29 122.5052
      29 122.5052
20/05/2026 08:34:12.805 1   122.5042
      1 122.5042
      1 122.5042
20/05/2026 08:33:59.629 1   122.3069
      1 122.3069
      1 122.3069
20/05/2026 08:33:52.278 1   122.5069
      1 122.5069
      1 122.5069
20/05/2026 08:33:48.715 2   122.3173
      2 122.3173
      2 122.3173
20/05/2026 08:33:47.258 6   122.5084
      6 122.5084
      6 122.5084
20/05/2026 08:33:46.552 1   122.5084
      1 122.5084
      1 122.5084
20/05/2026 08:33:33.290 17   122.31
      17 122.31
      17 122.31
20/05/2026 08:33:32.571 1   122.5011
      1 122.5011
      1 122.5011
20/05/2026 08:33:31.297 2   122.31
      2 122.31
      2 122.31
20/05/2026 08:32:57.492 25   122.511
      25 122.511
      25 122.511
20/05/2026 08:32:34.019 2   122.4939
      2 122.4939
      2 122.4939
20/05/2026 08:32:24.385 9   122.4919
      9 122.4919
      9 122.4919
20/05/2026 08:32:18.854 6   122.2939
      6 122.2939
      6 122.2939
20/05/2026 08:32:13.018 5   122.4829
      5 122.4829
      5 122.4829
20/05/2026 08:32:02.131 1   122.4778
      1 122.4778
      1 122.4778
20/05/2026 08:31:59.206 1   122.471
      1 122.471
      1 122.471
20/05/2026 08:31:51.327 1   122.4793
      1 122.4793
      1 122.4793
20/05/2026 08:31:49.285 2   122.4793
      2 122.4793
      2 122.4793
20/05/2026 08:31:03.712 1   122.5015
      1 122.5015
      1 122.5015
20/05/2026 08:31:03.227 1   122.5025
      1 122.5025
      1 122.5025
20/05/2026 08:30:46.094 1   122.5051
      1 122.5051
      1 122.5051
20/05/2026 08:30:32.753 1   122.3097
      1 122.3097
      1 122.3097
20/05/2026 08:30:31.375 17   122.5018
      17 122.5018
      17 122.5018
20/05/2026 08:30:22.259 1   122.5081
      1 122.5081
      1 122.5081
20/05/2026 08:30:17.733 17   122.5111
      17 122.5111
      17 122.5111
20/05/2026 08:30:12.567 4   122.3154
      4 122.3154
      4 122.3154
20/05/2026 08:30:07.449 1   122.4987
      1 122.4987
      1 122.4987
20/05/2026 08:30:03.812 1   122.5018
      1 122.5018
      1 122.5018
20/05/2026 08:30:01.521 1   122.5028
      1 122.5028
      1 122.5028
20/05/2026 08:29:54.323 4   122.4889
      4 122.4889
      4 122.4889
20/05/2026 08:29:37.988 1   122.4878
      1 122.4878
      1 122.4878
20/05/2026 08:29:28.375 2   122.4956
      2 122.4956
      2 122.4956
20/05/2026 08:29:10.351 1   122.2966
      1 122.2966
      1 122.2966
20/05/2026 08:28:54.020 1   122.4924
      1 122.4924
      1 122.4924
20/05/2026 08:28:45.905 1   122.5012
      1 122.5012
      1 122.5012
20/05/2026 08:28:39.440 1   122.4976
      1 122.4976
      1 122.4976
20/05/2026 08:28:18.386 4   122.4959
      4 122.4959
      4 122.4959
20/05/2026 08:28:06.344 21   122.496
      21 122.496
      21 122.496
20/05/2026 08:27:49.880 1   122.4996
      1 122.4996
      1 122.4996
20/05/2026 08:27:45.204 1   122.4991
      1 122.4991
      1 122.4991
20/05/2026 08:26:33.936 1   122.4874
      1 122.4874
      1 122.4874
20/05/2026 08:26:32.467 24   122.4838
      24 122.4838
      24 122.4838
20/05/2026 08:26:31.715 5   122.2927
      5 122.2927
      5 122.2927
20/05/2026 08:26:27.569 1   122.4838
      1 122.4838
      1 122.4838
20/05/2026 08:26:07.091 15   122.4885
      15 122.4885
      15 122.4885
20/05/2026 08:26:06.940 1   122.4885
      1 122.4885
      1 122.4885
20/05/2026 08:25:04.022 35   122.3125
      35 122.3125
      35 122.3125
20/05/2026 08:25:02.060 4   122.5047
      4 122.5047
      4 122.5047
20/05/2026 08:25:01.894 1   122.5047
      1 122.5047
      1 122.5047
20/05/2026 08:24:55.504 3   122.5119
      3 122.5119
      3 122.5119
20/05/2026 08:24:38.740 5   122.5207
      5 122.5207
      5 122.5207
20/05/2026 08:24:30.852 1   122.3301
      1 122.3301
      1 122.3301
20/05/2026 08:24:20.352 1   122.5243
      1 122.5243
      1 122.5243
20/05/2026 08:24:10.836 9   122.3431
      9 122.3431
      9 122.3431
20/05/2026 08:24:01.481 9   122.5258
      9 122.5258
      9 122.5258
20/05/2026 08:23:48.872 1   122.5267
      1 122.5267
      1 122.5267
20/05/2026 08:23:40.989 3   122.5222
      3 122.5222
      3 122.5222
20/05/2026 08:23:05.506 1   122.5083
      1 122.5083
      1 122.5083
20/05/2026 08:22:57.568 1   122.5114
      1 122.5114
      1 122.5114
20/05/2026 08:22:57.418 16   122.5114
      16 122.5114
      16 122.5114
20/05/2026 08:22:43.135 2   122.5011
      2 122.5011
      2 122.5011
20/05/2026 08:22:24.626 1   122.4932
      1 122.4932
      1 122.4932
20/05/2026 08:22:23.586 3   122.4916
      3 122.4916
      3 122.4916
20/05/2026 08:22:21.509 1   122.4916
      1 122.4916
      1 122.4916
20/05/2026 08:22:01.808 17   122.5213
      17 122.5213
      17 122.5213
20/05/2026 08:21:25.353 1   122.5083
      1 122.5083
      1 122.5083
20/05/2026 08:21:07.680 1   122.5115
      1 122.5115
      1 122.5115
20/05/2026 08:21:03.964 2   122.5223
      2 122.5223
      2 122.5223
20/05/2026 08:21:03.574 2   122.5212
      2 122.5212
      2 122.5212
20/05/2026 08:20:50.354 1   122.5289
      1 122.5289
      1 122.5289
20/05/2026 08:20:35.189 2   122.5176
      2 122.5176
      2 122.5176
20/05/2026 08:20:28.925 5   122.5228
      5 122.5228
      5 122.5228
20/05/2026 08:20:11.131 17   122.5207
      10 122.5207
      17 122.5207
      7 122.5207
20/05/2026 08:19:51.334 1   122.516
      1 122.516
      1 122.516
20/05/2026 08:19:29.214 1   122.5099
      1 122.5099
      1 122.5099
20/05/2026 08:19:28.715 2   122.5099
      2 122.5099
      2 122.5099
20/05/2026 08:19:03.377 1   122.4931
      1 122.4931
      1 122.4931
20/05/2026 08:18:40.088 6   122.4743
      6 122.4743
      6 122.4743
20/05/2026 08:18:30.021 1   122.4659
      1 122.4659
      1 122.4659
20/05/2026 08:18:18.843 1   122.467
      1 122.467
      1 122.467
20/05/2026 08:18:13.629 21   122.2733
      21 122.2733
      21 122.2733
20/05/2026 08:17:58.877 1   122.4773
      1 122.4773
      1 122.4773
20/05/2026 08:17:53.064 1   122.4712
      1 122.4712
      1 122.4712
20/05/2026 08:17:46.980 2   122.4753
      2 122.4753
      2 122.4753
20/05/2026 08:17:45.307 1   122.4727
      1 122.4727
      1 122.4727
20/05/2026 08:17:41.599 3   122.4665
      3 122.4665
      3 122.4665
20/05/2026 08:17:15.197 3   122.4707
      3 122.4707
      3 122.4707
20/05/2026 08:17:07.692 1   122.4541
      1 122.4541
      1 122.4541
20/05/2026 08:16:25.811 1   122.4448
      1 122.4448
      1 122.4448
20/05/2026 08:16:23.161 1   122.4464
      1 122.4464
      1 122.4464
20/05/2026 08:16:07.618 1   122.26
      1 122.26
      1 122.26
20/05/2026 08:15:53.997 2   122.2575
      2 122.2575
      2 122.2575
20/05/2026 08:15:53.900 1   122.4486
      1 122.4486
      1 122.4486
20/05/2026 08:15:46.551 1   122.2581
      1 122.2581
      1 122.2581
20/05/2026 08:15:37.459 4   122.4523
      4 122.4523
      4 122.4523
20/05/2026 08:15:19.357 1   122.4415
      1 122.4415
      1 122.4415
20/05/2026 08:15:16.685 1   122.4363
      1 122.4363
      1 122.4363
20/05/2026 08:15:00.876 1   122.4382
      1 122.4382
      1 122.4382
20/05/2026 08:14:46.392 1   122.4299
      1 122.4299
      1 122.4299
20/05/2026 08:14:23.816 2   122.4283
      2 122.4283
      2 122.4283
20/05/2026 08:14:18.727 1   122.4236
      1 122.4236
      1 122.4236
20/05/2026 08:14:01.550 12   122.4127
      12 122.4127
      12 122.4127
20/05/2026 08:13:55.836 47   122.4034
      47 122.4034
      47 122.4034
20/05/2026 08:13:47.179 2   122.3993
      2 122.3993
      2 122.3993
20/05/2026 08:13:43.590 1   122.4055
      1 122.4055
      1 122.4055
20/05/2026 08:13:13.481 85   122.405
      85 122.405
      85 122.405
20/05/2026 08:12:55.766 1   122.418
      1 122.418
      1 122.418
20/05/2026 08:12:50.560 3   122.4134
      3 122.4134
      3 122.4134
20/05/2026 08:12:42.134 5   122.4133
      5 122.4133
      5 122.4133
20/05/2026 08:12:00.994 2   122.4211
      2 122.4211
      2 122.4211
20/05/2026 08:11:56.620 3   122.417
      3 122.417
      3 122.417
20/05/2026 08:11:22.469 5   122.4223
      5 122.4223
      5 122.4223
20/05/2026 08:11:20.182 10   122.4212
      3 122.4212
      7 122.4212
      10 122.4212
20/05/2026 08:10:50.622 3   122.4129
      3 122.4129
      3 122.4129
20/05/2026 08:10:48.981 1   122.4139
      1 122.4139
      1 122.4139
20/05/2026 08:10:47.209 25   122.2211
      25 122.2211
      25 122.2211
20/05/2026 08:10:42.914 3   122.4129
      3 122.4129
      3 122.4129
20/05/2026 08:10:42.460 2   122.415
      2 122.415
      2 122.415
20/05/2026 08:10:25.856 1   122.4176
      1 122.4176
      1 122.4176
20/05/2026 08:10:20.935 1   122.4197
      1 122.4197
      1 122.4197
20/05/2026 08:10:19.600 1   122.4171
      1 122.4171
      1 122.4171
20/05/2026 08:09:50.345 9   122.4239
      9 122.4239
      9 122.4239
20/05/2026 08:09:12.614 1   122.4367
      1 122.4367
      1 122.4367
20/05/2026 08:08:47.984 1   122.4149
      1 122.4149
      1 122.4149
20/05/2026 08:08:42.375 8   122.4191
      8 122.4191
      8 122.4191
20/05/2026 08:08:32.016 2   122.4149
      2 122.4149
      2 122.4149
20/05/2026 08:08:00.772 1   122.4083
      1 122.4083
      1 122.4083
20/05/2026 08:07:57.185 1   122.2222
      1 122.2222
      1 122.2222
20/05/2026 08:07:44.812 1   122.414
      1 122.414
      1 122.414
20/05/2026 08:07:43.138 1   122.2252
      1 122.2252
      1 122.2252
20/05/2026 08:07:38.595 1   122.2252
      1 122.2252
      1 122.2252
20/05/2026 08:07:23.706 2   122.2169
      2 122.2169
      2 122.2169
20/05/2026 08:07:13.453 2   122.399
      2 122.399
      2 122.399
20/05/2026 08:06:45.775 1   122.4233
      1 122.4233
      1 122.4233
20/05/2026 08:06:11.354 4   122.4368
      4 122.4368
      4 122.4368
20/05/2026 08:05:58.513 1   122.4401
      1 122.4401
      1 122.4401
20/05/2026 08:05:44.615 1   122.4473
      1 122.4473
      1 122.4473
20/05/2026 08:05:30.094 3   122.4676
      3 122.4676
      3 122.4676
20/05/2026 08:05:13.629 1   122.4585
      1 122.4585
      1 122.4585
20/05/2026 08:05:00.020 25   122.4542
      25 122.4542
      25 122.4542
20/05/2026 08:04:58.665 1   122.4563
      1 122.4563
      1 122.4563
20/05/2026 08:04:55.693 17   122.4557
      17 122.4557
      17 122.4557
20/05/2026 08:04:55.249 1   122.2646
      1 122.2646
      1 122.2646
20/05/2026 08:04:44.739 1   122.2626
      1 122.2626
      1 122.2626
20/05/2026 08:04:42.741 4   122.2636
      4 122.2636
      4 122.2636
20/05/2026 08:04:39.635 17   122.4599
      17 122.4599
      17 122.4599
20/05/2026 08:04:35.633 1   122.4651
      1 122.4651
      1 122.4651
20/05/2026 08:04:34.072 37   122.274
      37 122.274
      37 122.274
20/05/2026 08:04:29.584 1   122.4718
      1 122.4718
      1 122.4718
20/05/2026 08:04:27.388 21   122.4681
      21 122.4681
      21 122.4681
20/05/2026 08:04:21.601 3   122.4708
      3 122.4708
      3 122.4708
20/05/2026 08:04:18.617 1   122.4755
      1 122.4755
      1 122.4755
20/05/2026 08:03:46.812 1   122.4714
      1 122.4714
      1 122.4714
20/05/2026 08:03:39.826 1   122.4772
      1 122.4772
      1 122.4772
20/05/2026 08:03:36.677 5   122.4742
      5 122.4742
      5 122.4742
20/05/2026 08:03:36.574 2   122.4742
      2 122.4742
      2 122.4742
20/05/2026 08:03:29.597 6   122.4716
      6 122.4716
      6 122.4716
20/05/2026 08:02:47.978 15   122.4751
      15 122.4751
      15 122.4751
20/05/2026 08:02:47.521 6   122.4751
      6 122.4751
      6 122.4751
20/05/2026 08:02:43.643 1   122.4856
      1 122.4856
      1 122.4856
20/05/2026 08:02:24.753 2   122.2792
      2 122.2792
      2 122.2792
20/05/2026 08:02:23.575 2   122.4693
      2 122.4693
      2 122.4693
20/05/2026 08:02:18.590 1   122.461
      1 122.461
      1 122.461
20/05/2026 08:02:14.975 1   122.4616
      1 122.4616
      1 122.4616
20/05/2026 08:01:59.976 5   122.4517
      5 122.4517
      5 122.4517
20/05/2026 08:01:40.507 1   122.2548
      1 122.2548
      1 122.2548
20/05/2026 08:01:22.529 1   122.4412
      1 122.4412
      1 122.4412
20/05/2026 08:01:14.568 1   122.4474
      1 122.4474
      1 122.4474
20/05/2026 08:01:07.073 15   122.2522
      15 122.2522
      15 122.2522
20/05/2026 08:01:01.325 8   122.2662
      8 122.2662
      8 122.2662
20/05/2026 08:00:55.896 2   122.4486
      2 122.4486
      2 122.4486
20/05/2026 08:00:47.057 1   122.4547
      1 122.4547
      1 122.4547
20/05/2026 08:00:35.102 3   122.4523
      3 122.4523
      3 122.4523
20/05/2026 08:00:32.142 2 482   122.459
      2 482 122.459
      2 122.459
      2 480 122.459
20/05/2026 08:00:27.606 641   122.2461
      17 122.2461
      1 122.2461
      641 122.2461
      623 122.2461
20/05/2026 08:00:22.846 223   122.2461
      61 122.2461
      1 122.2461
      167 122.2461
      56 122.2461
      161 122.2461
20/05/2026 08:00:01.983 316   122.3835
      316 122.3835
      316 122.3835
20/05/2026 07:57:46.140 9   122.3962
      9 122.3962
      9 122.3962
20/05/2026 07:57:26.262 3   122.4101
      3 122.4101
      3 122.4101
20/05/2026 07:46:30.738 5   122.3333
      5 122.3333
      5 122.3333
20/05/2026 07:39:42.811 1   122.4231
      1 122.4231
      1 122.4231
20/05/2026 07:39:41.447 2   122.421
      2 122.421
      2 122.421
20/05/2026 07:35:45.478 10   122.3855
      10 122.3855
      10 122.3855
20/05/2026 07:32:35.158 1   122.3844
      1 122.3844
      1 122.3844
20/05/2026 07:32:08.177 5   122.3618
      5 122.3618
      1 122.3618
      4 122.3618
20/05/2026 07:31:39.009 183   122.1954
      183 122.1954
      183 122.1954
20/05/2026 07:30:00.376 262   122.0801
      5 122.0801
      2 122.0801
      3 122.0801
      250 122.0801
      3 122.0801
      5 122.0801
      2 122.0801
      2 122.0801
      162 122.0801
      4 122.0801
      1 122.0801
      1 122.0801
      1 122.0801
      3 122.0801
      1 122.0801
      2 122.0801
      48 122.0801
      1 122.0801
      5 122.0801
      1 122.0801
      4 122.0801
      1 122.0801
      16 122.0801
      1 122.0801
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