Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
2930
2756
113.53
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 09/01/2026 | 18:14:02.330 | 1 | 113.53 | |
| 1 | 113.53 | |||
| 1 | 113.53 | |||
| 09/01/2026 | 18:13:40.693 | 1 | 113.534 | |
| 1 | 113.534 | |||
| 1 | 113.534 | |||
| 09/01/2026 | 18:13:29.018 | 1 | 113.518 | |
| 1 | 113.518 | |||
| 1 | 113.518 | |||
| 09/01/2026 | 18:10:54.751 | 1 | 113.50 | |
| 1 | 113.50 | |||
| 1 | 113.50 | |||
| 09/01/2026 | 18:10:35.236 | 1 | 113.534 | |
| 1 | 113.534 | |||
| 1 | 113.534 | |||
| 09/01/2026 | 18:10:30.000 | 3 | 113.476 | |
| 3 | 113.476 | |||
| 3 | 113.476 | |||
| 09/01/2026 | 18:10:16.611 | 1 | 113.542 | |
| 1 | 113.542 | |||
| 1 | 113.542 | |||
| 09/01/2026 | 18:10:09.671 | 1 | 113.54 | |
| 1 | 113.54 | |||
| 1 | 113.54 | |||
| 09/01/2026 | 18:09:44.201 | 3 | 113.544 | |
| 3 | 113.544 | |||
| 3 | 113.544 | |||
| 09/01/2026 | 18:09:37.769 | 1 | 113.546 | |
| 1 | 113.546 | |||
| 1 | 113.546 | |||
| 09/01/2026 | 18:08:29.430 | 1 | 113.542 | |
| 1 | 113.542 | |||
| 1 | 113.542 | |||
| 09/01/2026 | 18:08:26.527 | 7 | 113.49 | |
| 7 | 113.49 | |||
| 7 | 113.49 | |||
| 09/01/2026 | 18:08:00.758 | 3 | 113.494 | |
| 3 | 113.494 | |||
| 3 | 113.494 | |||
| 09/01/2026 | 18:07:57.226 | 40 | 113.548 | |
| 40 | 113.548 | |||
| 40 | 113.548 | |||
| 09/01/2026 | 18:07:35.996 | 1 | 113.552 | |
| 1 | 113.552 | |||
| 1 | 113.552 | |||
| 09/01/2026 | 18:07:33.880 | 1 | 113.552 | |
| 1 | 113.552 | |||
| 1 | 113.552 | |||
| 09/01/2026 | 18:06:51.165 | 1 | 113.566 | |
| 1 | 113.566 | |||
| 1 | 113.566 | |||
| 09/01/2026 | 18:06:49.081 | 2 | 113.564 | |
| 2 | 113.564 | |||
| 2 | 113.564 | |||
| 09/01/2026 | 18:06:30.364 | 1 | 113.572 | |
| 1 | 113.572 | |||
| 1 | 113.572 | |||
| 09/01/2026 | 18:06:22.517 | 2 | 113.574 | |
| 2 | 113.574 | |||
| 2 | 113.574 | |||
| 09/01/2026 | 18:06:07.529 | 1 | 113.52 | |
| 1 | 113.52 | |||
| 1 | 113.52 | |||
| 09/01/2026 | 18:05:38.147 | 1 | 113.564 | |
| 1 | 113.564 | |||
| 1 | 113.564 | |||
| 09/01/2026 | 18:05:18.320 | 1 | 113.562 | |
| 1 | 113.562 | |||
| 1 | 113.562 | |||
| 09/01/2026 | 18:05:01.714 | 3 | 113.526 | |
| 3 | 113.526 | |||
| 3 | 113.526 | |||
| 09/01/2026 | 18:04:49.984 | 3 | 113.566 | |
| 3 | 113.566 | |||
| 3 | 113.566 | |||
| 09/01/2026 | 18:04:48.938 | 1 | 113.566 | |
| 1 | 113.566 | |||
| 1 | 113.566 | |||
| 09/01/2026 | 18:04:37.360 | 1 | 113.558 | |
| 1 | 113.558 | |||
| 1 | 113.558 | |||
| 09/01/2026 | 18:04:17.329 | 1 | 113.562 | |
| 1 | 113.562 | |||
| 1 | 113.562 | |||
| 09/01/2026 | 18:04:08.770 | 1 | 113.556 | |
| 1 | 113.556 | |||
| 1 | 113.556 | |||
| 09/01/2026 | 18:04:07.494 | 145 | 113.50 | |
| 145 | 113.50 | |||
| 45 | 113.50 | |||
| 100 | 113.50 | |||
| 09/01/2026 | 18:04:00.421 | 4 | 113.538 | |
| 4 | 113.538 | |||
| 4 | 113.538 | |||
| 09/01/2026 | 18:03:42.817 | 1 | 113.46 | |
| 1 | 113.46 | |||
| 1 | 113.46 | |||
| 09/01/2026 | 18:03:38.187 | 1 | 113.51 | |
| 1 | 113.51 | |||
| 1 | 113.51 | |||
| 09/01/2026 | 18:03:12.612 | 1 | 113.43 | |
| 1 | 113.43 | |||
| 1 | 113.43 | |||
| 09/01/2026 | 18:03:00.731 | 3 | 113.422 | |
| 3 | 113.422 | |||
| 3 | 113.422 | |||
| 09/01/2026 | 18:02:53.291 | 1 | 113.48 | |
| 1 | 113.48 | |||
| 1 | 113.48 | |||
| 09/01/2026 | 18:01:37.911 | 1 | 113.49 | |
| 1 | 113.49 | |||
| 1 | 113.49 | |||
| 09/01/2026 | 18:00:59.263 | 408 | 113.408 | |
| 408 | 113.408 | |||
| 358 | 113.408 | |||
| 6 | 113.408 | |||
| 44 | 113.408 | |||
| 09/01/2026 | 18:00:37.719 | 4 | 113.458 | |
| 4 | 113.458 | |||
| 4 | 113.458 | |||
| 09/01/2026 | 18:00:21.416 | 1 | 113.474 | |
| 1 | 113.474 | |||
| 1 | 113.474 | |||
| 09/01/2026 | 18:00:12.557 | 1 | 113.484 | |
| 1 | 113.484 | |||
| 1 | 113.484 | |||
| 09/01/2026 | 18:00:06.524 | 1 | 113.48 | |
| 1 | 113.48 | |||
| 1 | 113.48 | |||
| 09/01/2026 | 18:00:00.288 | 3 | 113.424 | |
| 3 | 113.424 | |||
| 3 | 113.424 | |||
| 09/01/2026 | 17:59:51.232 | 1 | 113.476 | |
| 1 | 113.476 | |||
| 1 | 113.476 | |||
| 09/01/2026 | 17:59:45.601 | 2 | 113.474 | |
| 2 | 113.474 | |||
| 2 | 113.474 | |||
| 09/01/2026 | 17:58:25.491 | 1 | 113.462 | |
| 1 | 113.462 | |||
| 1 | 113.462 | |||
| 09/01/2026 | 17:58:16.948 | 1 | 113.464 | |
| 1 | 113.464 | |||
| 1 | 113.464 | |||
| 09/01/2026 | 17:58:11.614 | 1 | 113.404 | |
| 1 | 113.404 | |||
| 1 | 113.404 | |||
| 09/01/2026 | 17:58:10.911 | 1 | 113.46 | |
| 1 | 113.46 | |||
| 1 | 113.46 | |||
| 09/01/2026 | 17:57:06.906 | 1 | 113.50 | |
| 1 | 113.50 | |||
| 1 | 113.50 | |||
| 09/01/2026 | 17:57:00.257 | 3 | 113.436 | |
| 3 | 113.436 | |||
| 3 | 113.436 | |||
| 09/01/2026 | 17:56:54.731 | 2 | 113.492 | |
| 2 | 113.492 | |||
| 2 | 113.492 | |||
| 09/01/2026 | 17:56:41.442 | 1 | 113.484 | |
| 1 | 113.484 | |||
| 1 | 113.484 | |||
| 09/01/2026 | 17:55:40.351 | 1 | 113.472 | |
| 1 | 113.472 | |||
| 1 | 113.472 | |||
| 09/01/2026 | 17:55:24.048 | 5 | 113.476 | |
| 5 | 113.476 | |||
| 5 | 113.476 | |||
| 09/01/2026 | 17:55:11.670 | 2 | 113.482 | |
| 2 | 113.482 | |||
| 2 | 113.482 | |||
| 09/01/2026 | 17:54:11.704 | 1 | 113.442 | |
| 1 | 113.442 | |||
| 1 | 113.442 | |||
| 09/01/2026 | 17:54:09.185 | 1 | 113.496 | |
| 1 | 113.496 | |||
| 1 | 113.496 | |||
| 09/01/2026 | 17:54:04.755 | 1 | 113.496 | |
| 1 | 113.496 | |||
| 1 | 113.496 | |||
| 09/01/2026 | 17:53:42.216 | 4 | 113.50 | |
| 4 | 113.50 | |||
| 4 | 113.50 | |||
| 09/01/2026 | 17:53:39.290 | 18 | 113.50 | |
| 18 | 113.50 | |||
| 4 | 113.50 | |||
| 10 | 113.50 | |||
| 4 | 113.50 | |||
| 09/01/2026 | 17:53:32.445 | 5 | 113.44 | |
| 5 | 113.44 | |||
| 5 | 113.44 | |||
| 09/01/2026 | 17:53:15.636 | 4 | 113.496 | |
| 4 | 113.496 | |||
| 4 | 113.496 | |||
| 09/01/2026 | 17:53:09.498 | 2 | 113.492 | |
| 2 | 113.492 | |||
| 2 | 113.492 | |||
| 09/01/2026 | 17:53:06.178 | 1 | 113.49 | |
| 1 | 113.49 | |||
| 1 | 113.49 | |||
| 09/01/2026 | 17:52:56.211 | 9 | 113.494 | |
| 9 | 113.494 | |||
| 9 | 113.494 | |||
| 09/01/2026 | 17:52:34.477 | 2 | 113.468 | |
| 2 | 113.468 | |||
| 2 | 113.468 | |||
| 09/01/2026 | 17:52:25.826 | 5 | 113.42 | |
| 5 | 113.42 | |||
| 5 | 113.42 | |||
| 09/01/2026 | 17:52:22.507 | 1 | 113.474 | |
| 1 | 113.474 | |||
| 1 | 113.474 | |||
| 09/01/2026 | 17:51:56.549 | 1 | 113.47 | |
| 1 | 113.47 | |||
| 1 | 113.47 | |||
| 09/01/2026 | 17:51:32.500 | 1 | 113.452 | |
| 1 | 113.452 | |||
| 1 | 113.452 | |||
| 09/01/2026 | 17:51:08.336 | 5 | 113.462 | |
| 5 | 113.462 | |||
| 5 | 113.462 | |||
| 09/01/2026 | 17:51:01.201 | 3 | 113.416 | |
| 3 | 113.416 | |||
| 3 | 113.416 | |||
| 09/01/2026 | 17:50:42.372 | 5 | 113.41 | |
| 5 | 113.41 | |||
| 5 | 113.41 | |||
| 09/01/2026 | 17:50:33.922 | 1 | 113.476 | |
| 1 | 113.476 | |||
| 1 | 113.476 | |||
| 09/01/2026 | 17:50:10.072 | 1 | 113.452 | |
| 1 | 113.452 | |||
| 1 | 113.452 | |||
| 09/01/2026 | 17:48:59.828 | 1 | 113.424 | |
| 1 | 113.424 | |||
| 1 | 113.424 | |||
| 09/01/2026 | 17:48:50.663 | 2 | 113.418 | |
| 2 | 113.418 | |||
| 2 | 113.418 | |||
| 09/01/2026 | 17:48:25.318 | 1 | 113.398 | |
| 1 | 113.398 | |||
| 1 | 113.398 | |||
| 09/01/2026 | 17:48:16.301 | 2 | 113.402 | |
| 2 | 113.402 | |||
| 2 | 113.402 | |||
| 09/01/2026 | 17:47:38.416 | 2 | 113.298 | |
| 2 | 113.298 | |||
| 2 | 113.298 | |||
| 09/01/2026 | 17:47:23.512 | 1 | 113.372 | |
| 1 | 113.372 | |||
| 1 | 113.372 | |||
| 09/01/2026 | 17:46:15.681 | 36 | 113.304 | |
| 36 | 113.304 | |||
| 36 | 113.304 | |||
| 09/01/2026 | 17:46:10.313 | 1 | 113.358 | |
| 1 | 113.358 | |||
| 1 | 113.358 | |||
| 09/01/2026 | 17:45:48.306 | 9 | 113.366 | |
| 9 | 113.366 | |||
| 9 | 113.366 | |||
| 09/01/2026 | 17:45:18.952 | 2 | 113.352 | |
| 2 | 113.352 | |||
| 2 | 113.352 | |||
| 09/01/2026 | 17:44:59.711 | 8 | 113.344 | |
| 8 | 113.344 | |||
| 8 | 113.344 | |||
| 09/01/2026 | 17:44:50.662 | 1 | 113.286 | |
| 1 | 113.286 | |||
| 1 | 113.286 | |||
| 09/01/2026 | 17:44:46.950 | 1 | 113.342 | |
| 1 | 113.342 | |||
| 1 | 113.342 | |||
| 09/01/2026 | 17:44:15.635 | 5 | 113.30 | |
| 5 | 113.30 | |||
| 5 | 113.30 | |||
| 09/01/2026 | 17:43:53.409 | 1 | 113.332 | |
| 1 | 113.332 | |||
| 1 | 113.332 | |||
| 09/01/2026 | 17:43:25.722 | 1 | 113.334 | |
| 1 | 113.334 | |||
| 1 | 113.334 | |||
| 09/01/2026 | 17:42:52.210 | 10 | 113.32 | |
| 10 | 113.32 | |||
| 10 | 113.32 | |||
| 09/01/2026 | 17:42:01.518 | 4 | 113.238 | |
| 4 | 113.238 | |||
| 4 | 113.238 | |||
| 09/01/2026 | 17:41:55.375 | 36 | 113.298 | |
| 36 | 113.298 | |||
| 36 | 113.298 | |||
| 09/01/2026 | 17:41:50.445 | 1 | 113.30 | |
| 1 | 113.30 | |||
| 1 | 113.30 | |||
| 09/01/2026 | 17:41:36.256 | 1 | 113.296 | |
| 1 | 113.296 | |||
| 1 | 113.296 | |||
| 09/01/2026 | 17:41:31.023 | 4 | 113.294 | |
| 4 | 113.294 | |||
| 4 | 113.294 | |||
| 09/01/2026 | 17:41:27.042 | 5 | 113.302 | |
| 5 | 113.302 | |||
| 5 | 113.302 | |||
| 09/01/2026 | 17:41:15.537 | 1 | 113.288 | |
| 1 | 113.288 | |||
| 1 | 113.288 | |||
| 09/01/2026 | 17:40:12.547 | 55 | 113.30 | |
| 55 | 113.30 | |||
| 55 | 113.30 | |||
| 09/01/2026 | 17:39:50.994 | 1 | 113.316 | |
| 1 | 113.316 | |||
| 1 | 113.316 | |||
| 09/01/2026 | 17:39:30.565 | 3 | 113.274 | |
| 3 | 113.274 | |||
| 3 | 113.274 | |||
| 09/01/2026 | 17:39:22.415 | 1 | 113.334 | |
| 1 | 113.334 | |||
| 1 | 113.334 | |||
| 09/01/2026 | 17:38:59.976 | 2 | 113.328 | |
| 2 | 113.328 | |||
| 2 | 113.328 | |||
| 09/01/2026 | 17:38:56.755 | 18 | 113.322 | |
| 18 | 113.322 | |||
| 18 | 113.322 | |||
| 09/01/2026 | 17:38:52.329 | 1 | 113.326 | |
| 1 | 113.326 | |||
| 1 | 113.326 | |||
| 09/01/2026 | 17:38:13.889 | 1 | 113.342 | |
| 1 | 113.342 | |||
| 1 | 113.342 | |||
| 09/01/2026 | 17:37:48.425 | 10 | 113.236 | |
| 10 | 113.236 | |||
| 10 | 113.236 | |||
| 09/01/2026 | 17:37:09.622 | 16 | 113.31 | |
| 16 | 113.31 | |||
| 16 | 113.31 | |||
| 09/01/2026 | 17:37:01.221 | 1 | 113.302 | |
| 1 | 113.302 | |||
| 1 | 113.302 | |||
| 09/01/2026 | 17:36:54.886 | 20 | 113.24 | |
| 20 | 113.24 | |||
| 20 | 113.24 | |||
| 09/01/2026 | 17:36:54.175 | 5 | 113.294 | |
| 5 | 113.294 | |||
| 5 | 113.294 | |||
| 09/01/2026 | 17:36:37.375 | 2 | 113.30 | |
| 2 | 113.30 | |||
| 2 | 113.30 | |||
| 09/01/2026 | 17:36:31.130 | 1 | 113.282 | |
| 1 | 113.282 | |||
| 1 | 113.282 | |||
| 09/01/2026 | 17:36:27.809 | 1 | 113.224 | |
| 1 | 113.224 | |||
| 1 | 113.224 | |||
| 09/01/2026 | 17:36:00.742 | 3 | 113.236 | |
| 3 | 113.236 | |||
| 3 | 113.236 | |||
| 09/01/2026 | 17:35:42.529 | 1 | 113.274 | |
| 1 | 113.274 | |||
| 1 | 113.274 | |||
| 09/01/2026 | 17:35:13.455 | 3 | 113.304 | |
| 3 | 113.304 | |||
| 3 | 113.304 | |||
| 09/01/2026 | 17:35:12.248 | 4 | 113.302 | |
| 4 | 113.302 | |||
| 4 | 113.302 | |||
| 09/01/2026 | 17:34:28.050 | 1 | 113.296 | |
| 1 | 113.296 | |||
| 1 | 113.296 | |||
| 09/01/2026 | 17:34:13.161 | 1 | 113.308 | |
| 1 | 113.308 | |||
| 1 | 113.308 | |||
| 09/01/2026 | 17:34:04.606 | 20 | 113.25 | |
| 20 | 113.25 | |||
| 20 | 113.25 | |||
| 09/01/2026 | 17:34:03.397 | 18 | 113.302 | |
| 18 | 113.302 | |||
| 18 | 113.302 | |||
| 09/01/2026 | 17:33:50.323 | 1 | 113.276 | |
| 1 | 113.276 | |||
| 1 | 113.276 | |||
| 09/01/2026 | 17:32:55.871 | 1 | 113.336 | |
| 1 | 113.336 | |||
| 1 | 113.336 | |||
| 09/01/2026 | 17:31:37.680 | 1 | 113.37 | |
| 1 | 113.37 | |||
| 1 | 113.37 | |||
| 09/01/2026 | 17:31:25.310 | 1 | 113.32 | |
| 1 | 113.32 | |||
| 1 | 113.32 | |||
| 09/01/2026 | 17:30:55.617 | 2 | 113.36 | |
| 2 | 113.36 | |||
| 2 | 113.36 | |||
| 09/01/2026 | 17:30:43.395 | 9 | 113.334 | |
| 9 | 113.334 | |||
| 9 | 113.334 | |||
| 09/01/2026 | 17:30:25.833 | 11 | 113.324 | |
| 11 | 113.324 | |||
| 11 | 113.324 | |||
| 09/01/2026 | 17:30:14.966 | 5 | 113.316 | |
| 5 | 113.316 | |||
| 5 | 113.316 | |||
| 09/01/2026 | 17:29:04.018 | 7 | 113.282 | |
| 7 | 113.282 | |||
| 7 | 113.282 | |||
| 09/01/2026 | 17:28:58.743 | 169 | 113.302 | |
| 169 | 113.302 | |||
| 169 | 113.302 | |||
| 09/01/2026 | 17:28:31.198 | 3 | 113.312 | |
| 3 | 113.312 | |||
| 3 | 113.312 | |||
| 09/01/2026 | 17:28:21.029 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 09/01/2026 | 17:28:12.067 | 2 | 113.358 | |
| 2 | 113.358 | |||
| 2 | 113.358 | |||
| 09/01/2026 | 17:28:01.093 | 1 | 113.348 | |
| 1 | 113.348 | |||
| 1 | 113.348 | |||
| 09/01/2026 | 17:27:55.859 | 2 | 113.344 | |
| 2 | 113.344 | |||
| 2 | 113.344 | |||
| 09/01/2026 | 17:27:54.553 | 1 | 113.348 | |
| 1 | 113.348 | |||
| 1 | 113.348 | |||
| 09/01/2026 | 17:27:30.608 | 3 | 113.316 | |
| 3 | 113.316 | |||
| 3 | 113.316 | |||
| 09/01/2026 | 17:27:16.413 | 5 | 113.342 | |
| 5 | 113.342 | |||
| 5 | 113.342 | |||
| 09/01/2026 | 17:27:10.980 | 1 | 113.336 | |
| 1 | 113.336 | |||
| 1 | 113.336 | |||
| 09/01/2026 | 17:27:10.880 | 1 | 113.348 | |
| 1 | 113.348 | |||
| 1 | 113.348 | |||
| 09/01/2026 | 17:26:58.403 | 2 | 113.354 | |
| 2 | 113.354 | |||
| 2 | 113.354 | |||
| 09/01/2026 | 17:26:58.312 | 1 | 113.354 | |
| 1 | 113.354 | |||
| 1 | 113.354 | |||
| 09/01/2026 | 17:26:54.785 | 1 | 113.354 | |
| 1 | 113.354 | |||
| 1 | 113.354 | |||
| 09/01/2026 | 17:26:31.942 | 2 | 113.364 | |
| 2 | 113.364 | |||
| 2 | 113.364 | |||
| 09/01/2026 | 17:26:30.634 | 1 | 113.364 | |
| 1 | 113.364 | |||
| 1 | 113.364 | |||
| 09/01/2026 | 17:26:28.115 | 1 | 113.352 | |
| 1 | 113.352 | |||
| 1 | 113.352 | |||
| 09/01/2026 | 17:26:22.461 | 44 | 113.354 | |
| 44 | 113.354 | |||
| 44 | 113.354 | |||
| 09/01/2026 | 17:26:19.568 | 1 | 113.358 | |
| 1 | 113.358 | |||
| 1 | 113.358 | |||
| 09/01/2026 | 17:26:09.822 | 50 | 113.338 | |
| 50 | 113.338 | |||
| 50 | 113.338 | |||
| 09/01/2026 | 17:26:00.045 | 4 | 113.332 | |
| 4 | 113.332 | |||
| 4 | 113.332 | |||
| 09/01/2026 | 17:25:48.676 | 2 | 113.368 | |
| 2 | 113.368 | |||
| 2 | 113.368 | |||
| 09/01/2026 | 17:25:46.051 | 1 | 113.358 | |
| 1 | 113.358 | |||
| 1 | 113.358 | |||
| 09/01/2026 | 17:25:32.072 | 1 | 113.368 | |
| 1 | 113.368 | |||
| 1 | 113.368 | |||
| 09/01/2026 | 17:25:25.330 | 1 | 113.384 | |
| 1 | 113.384 | |||
| 1 | 113.384 | |||
| 09/01/2026 | 17:25:09.828 | 14 | 113.364 | |
| 14 | 113.364 | |||
| 14 | 113.364 | |||
| 09/01/2026 | 17:25:00.976 | 3 | 113.356 | |
| 3 | 113.356 | |||
| 3 | 113.356 | |||
| 09/01/2026 | 17:24:31.491 | 3 | 113.364 | |
| 3 | 113.364 | |||
| 3 | 113.364 | |||
| 09/01/2026 | 17:24:31.234 | 10 | 113.358 | |
| 10 | 113.358 | |||
| 10 | 113.358 | |||
| 09/01/2026 | 17:23:45.201 | 2 | 113.338 | |
| 2 | 113.338 | |||
| 2 | 113.338 | |||
| 09/01/2026 | 17:23:14.001 | 1 | 113.338 | |
| 1 | 113.338 | |||
| 1 | 113.338 | |||
| 09/01/2026 | 17:22:29.051 | 4 | 113.358 | |
| 4 | 113.358 | |||
| 4 | 113.358 | |||
| 09/01/2026 | 17:21:11.725 | 8 | 113.348 | |
| 8 | 113.348 | |||
| 8 | 113.348 | |||
| 09/01/2026 | 17:20:35.795 | 3 | 113.318 | |
| 3 | 113.318 | |||
| 3 | 113.318 | |||
| 09/01/2026 | 17:20:24.517 | 21 | 113.286 | |
| 5 | 113.286 | |||
| 21 | 113.286 | |||
| 16 | 113.286 | |||
| 09/01/2026 | 17:19:41.537 | 1 | 113.324 | |
| 1 | 113.324 | |||
| 1 | 113.324 | |||
| 09/01/2026 | 17:19:38.866 | 3 | 113.318 | |
| 3 | 113.318 | |||
| 3 | 113.318 | |||
| 09/01/2026 | 17:19:31.780 | 3 | 113.312 | |
| 3 | 113.312 | |||
| 3 | 113.312 | |||
| 09/01/2026 | 17:19:20.918 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 09/01/2026 | 17:19:15.888 | 2 | 113.324 | |
| 2 | 113.324 | |||
| 2 | 113.324 | |||
| 09/01/2026 | 17:19:07.538 | 2 | 113.324 | |
| 2 | 113.324 | |||
| 2 | 113.324 | |||
| 09/01/2026 | 17:18:53.101 | 9 | 113.324 | |
| 9 | 113.324 | |||
| 9 | 113.324 | |||
| 09/01/2026 | 17:18:51.744 | 1 | 113.314 | |
| 1 | 113.314 | |||
| 1 | 113.314 | |||
| 09/01/2026 | 17:18:00.115 | 3 | 113.306 | |
| 3 | 113.306 | |||
| 3 | 113.306 | |||
| 09/01/2026 | 17:17:50.760 | 1 | 113.314 | |
| 1 | 113.314 | |||
| 1 | 113.314 | |||
| 09/01/2026 | 17:17:50.359 | 3 | 113.314 | |
| 3 | 113.314 | |||
| 3 | 113.314 | |||
| 09/01/2026 | 17:17:30.029 | 1 | 113.322 | |
| 1 | 113.322 | |||
| 1 | 113.322 | |||
| 09/01/2026 | 17:17:24.400 | 6 | 113.312 | |
| 6 | 113.312 | |||
| 6 | 113.312 | |||
| 09/01/2026 | 17:17:08.806 | 1 | 113.334 | |
| 1 | 113.334 | |||
| 1 | 113.334 | |||
| 09/01/2026 | 17:16:32.694 | 1 | 113.332 | |
| 1 | 113.332 | |||
| 1 | 113.332 | |||
| 09/01/2026 | 17:15:58.873 | 2 | 113.324 | |
| 2 | 113.324 | |||
| 2 | 113.324 | |||
| 09/01/2026 | 17:15:56.153 | 2 | 113.328 | |
| 2 | 113.328 | |||
| 2 | 113.328 | |||
| 09/01/2026 | 17:15:12.370 | 1 | 113.338 | |
| 1 | 113.338 | |||
| 1 | 113.338 | |||
| 09/01/2026 | 17:14:55.866 | 1 | 113.344 | |
| 1 | 113.344 | |||
| 1 | 113.344 | |||
| 09/01/2026 | 17:14:20.755 | 6 | 113.358 | |
| 6 | 113.358 | |||
| 6 | 113.358 | |||
| 09/01/2026 | 17:14:10.663 | 44 | 113.384 | |
| 44 | 113.384 | |||
| 44 | 113.384 | |||
| 09/01/2026 | 17:14:08.661 | 1 | 113.374 | |
| 1 | 113.374 | |||
| 1 | 113.374 | |||
| 09/01/2026 | 17:14:00.855 | 1 | 113.326 | |
| 1 | 113.326 | |||
| 1 | 113.326 | |||
| 09/01/2026 | 17:13:32.148 | 1 | 113.324 | |
| 1 | 113.324 | |||
| 1 | 113.324 | |||
| 09/01/2026 | 17:13:14.951 | 791 | 113.30 | |
| 791 | 113.30 | |||
| 776 | 113.30 | |||
| 15 | 113.30 | |||
| 09/01/2026 | 17:13:12.630 | 1 | 113.298 | |
| 1 | 113.298 | |||
| 1 | 113.298 | |||
| 09/01/2026 | 17:13:00.156 | 4 | 113.252 | |
| 4 | 113.252 | |||
| 4 | 113.252 | |||
| 09/01/2026 | 17:12:47.172 | 1 | 113.254 | |
| 1 | 113.254 | |||
| 1 | 113.254 | |||
| 09/01/2026 | 17:12:29.163 | 1 | 113.248 | |
| 1 | 113.248 | |||
| 1 | 113.248 | |||
| 09/01/2026 | 17:12:21.716 | 1 | 113.264 | |
| 1 | 113.264 | |||
| 1 | 113.264 | |||
| 09/01/2026 | 17:12:19.807 | 5 | 113.264 | |
| 5 | 113.264 | |||
| 5 | 113.264 | |||
| 09/01/2026 | 17:12:00.884 | 4 | 113.30 | |
| 4 | 113.30 | |||
| 1 | 113.30 | |||
| 1 | 113.30 | |||
| 2 | 113.30 | |||
| 09/01/2026 | 17:11:33.218 | 1 000 | 113.30 | |
| 1 000 | 113.30 | |||
| 1 000 | 113.30 | |||
| 09/01/2026 | 17:11:01.801 | 3 | 113.252 | |
| 3 | 113.252 | |||
| 3 | 113.252 | |||
| 09/01/2026 | 17:11:00.749 | 39 | 113.252 | |
| 39 | 113.252 | |||
| 39 | 113.252 | |||
| 09/01/2026 | 17:10:51.132 | 8 | 113.284 | |
| 8 | 113.284 | |||
| 8 | 113.284 | |||
| 09/01/2026 | 17:10:43.680 | 1 | 113.264 | |
| 1 | 113.264 | |||
| 1 | 113.264 | |||
| 09/01/2026 | 17:10:42.476 | 55 | 113.264 | |
| 55 | 113.264 | |||
| 55 | 113.264 | |||
| 09/01/2026 | 17:10:31.907 | 4 | 113.278 | |
| 4 | 113.278 | |||
| 4 | 113.278 | |||
| 09/01/2026 | 17:10:31.202 | 1 | 113.274 | |
| 1 | 113.274 | |||
| 1 | 113.274 | |||
| 09/01/2026 | 17:10:30.605 | 3 | 113.266 | |
| 3 | 113.266 | |||
| 3 | 113.266 | |||
| 09/01/2026 | 17:10:26.582 | 3 | 113.236 | |
| 3 | 113.236 | |||
| 3 | 113.236 | |||
| 09/01/2026 | 17:10:21.021 | 1 | 113.278 | |
| 1 | 113.278 | |||
| 1 | 113.278 | |||
| 09/01/2026 | 17:10:08.375 | 8 | 113.278 | |
| 8 | 113.278 | |||
| 8 | 113.278 | |||
| 09/01/2026 | 17:10:00.304 | 4 | 113.284 | |
| 4 | 113.284 | |||
| 4 | 113.284 | |||
| 09/01/2026 | 17:09:56.679 | 2 | 113.278 | |
| 2 | 113.278 | |||
| 2 | 113.278 | |||
| 09/01/2026 | 17:09:21.163 | 2 | 113.298 | |
| 2 | 113.298 | |||
| 2 | 113.298 | |||
| 09/01/2026 | 17:08:21.283 | 1 | 113.208 | |
| 1 | 113.208 | |||
| 1 | 113.208 | |||
| 09/01/2026 | 17:08:19.792 | 110 | 113.20 | |
| 110 | 113.20 | |||
| 110 | 113.20 | |||
| 09/01/2026 | 17:07:28.666 | 1 | 113.178 | |
| 1 | 113.178 | |||
| 1 | 113.178 | |||
| 09/01/2026 | 17:06:50.305 | 1 | 113.204 | |
| 1 | 113.204 | |||
| 1 | 113.204 | |||
| 09/01/2026 | 17:06:38.853 | 200 | 113.198 | |
| 200 | 113.198 | |||
| 200 | 113.198 | |||
| 09/01/2026 | 17:06:20.217 | 3 | 113.198 | |
| 3 | 113.198 | |||
| 3 | 113.198 | |||
| 09/01/2026 | 17:06:02.307 | 3 | 113.162 | |
| 3 | 113.162 | |||
| 3 | 113.162 | |||
| 09/01/2026 | 17:05:42.778 | 1 | 113.184 | |
| 1 | 113.184 | |||
| 1 | 113.184 | |||
| 09/01/2026 | 17:04:48.526 | 7 | 113.176 | |
| 7 | 113.176 | |||
| 7 | 113.176 | |||
| 09/01/2026 | 17:04:39.693 | 1 | 113.188 | |
| 1 | 113.188 | |||
| 1 | 113.188 | |||
| 09/01/2026 | 17:04:05.081 | 1 | 113.188 | |
| 1 | 113.188 | |||
| 1 | 113.188 | |||
| 09/01/2026 | 17:04:00.655 | 1 | 113.176 | |
| 1 | 113.176 | |||
| 1 | 113.176 | |||
| 09/01/2026 | 17:03:54.114 | 2 | 113.198 | |
| 2 | 113.198 | |||
| 2 | 113.198 | |||
| 09/01/2026 | 17:03:33.758 | 2 | 113.184 | |
| 2 | 113.184 | |||
| 2 | 113.184 | |||
| 09/01/2026 | 17:03:17.891 | 1 | 113.178 | |
| 1 | 113.178 | |||
| 1 | 113.178 | |||
| 09/01/2026 | 17:02:57.371 | 1 | 113.178 | |
| 1 | 113.178 | |||
| 1 | 113.178 | |||
| 09/01/2026 | 17:02:45.292 | 32 | 113.142 | |
| 32 | 113.142 | |||
| 32 | 113.142 | |||
| 09/01/2026 | 17:02:37.734 | 3 | 113.132 | |
| 3 | 113.132 | |||
| 3 | 113.132 | |||
| 09/01/2026 | 17:02:34.814 | 1 | 113.148 | |
| 1 | 113.148 | |||
| 1 | 113.148 | |||
| 09/01/2026 | 17:01:30.616 | 3 | 113.042 | |
| 3 | 113.042 | |||
| 3 | 113.042 | |||
| 09/01/2026 | 17:01:26.683 | 2 | 113.078 | |
| 2 | 113.078 | |||
| 2 | 113.078 | |||
| 09/01/2026 | 17:01:21.244 | 1 | 113.074 | |
| 1 | 113.074 | |||
| 1 | 113.074 | |||
| 09/01/2026 | 17:01:18.529 | 1 | 113.068 | |
| 1 | 113.068 | |||
| 1 | 113.068 | |||
| 09/01/2026 | 17:00:59.400 | 1 | 113.078 | |
| 1 | 113.078 | |||
| 1 | 113.078 | |||
| 09/01/2026 | 17:00:37.661 | 4 | 113.062 | |
| 4 | 113.062 | |||
| 4 | 113.062 | |||
| 09/01/2026 | 17:00:28.716 | 1 | 113.084 | |
| 1 | 113.084 | |||
| 1 | 113.084 | |||
| 09/01/2026 | 17:00:20.453 | 1 | 113.094 | |
| 1 | 113.094 | |||
| 1 | 113.094 | |||
| 09/01/2026 | 17:00:19.744 | 2 | 113.088 | |
| 2 | 113.088 | |||
| 2 | 113.088 | |||
| 09/01/2026 | 17:00:04.781 | 1 | 113.084 | |
| 1 | 113.084 | |||
| 1 | 113.084 | |||
| 09/01/2026 | 17:00:00.525 | 1 | 113.068 | |
| 1 | 113.068 | |||
| 1 | 113.068 | |||
| 09/01/2026 | 17:00:00.121 | 3 | 113.042 | |
| 3 | 113.042 | |||
| 3 | 113.042 | |||
| 09/01/2026 | 16:59:48.657 | 2 | 113.064 | |
| 2 | 113.064 | |||
| 2 | 113.064 | |||
| 09/01/2026 | 16:59:42.978 | 4 | 113.032 | |
| 4 | 113.032 | |||
| 4 | 113.032 | |||
| 09/01/2026 | 16:58:30.730 | 25 | 113.034 | |
| 25 | 113.034 | |||
| 25 | 113.034 | |||
| 09/01/2026 | 16:57:35.992 | 1 | 113.036 | |
| 1 | 113.036 | |||
| 1 | 113.036 | |||
| 09/01/2026 | 16:56:58.594 | 2 | 113.108 | |
| 2 | 113.108 | |||
| 2 | 113.108 | |||
| 09/01/2026 | 16:56:28.399 | 1 | 113.064 | |
| 1 | 113.064 | |||
| 1 | 113.064 | |||
| 09/01/2026 | 16:56:17.606 | 109 | 113.062 | |
| 109 | 113.062 | |||
| 109 | 113.062 | |||
| 09/01/2026 | 16:56:06.164 | 1 | 113.074 | |
| 1 | 113.074 | |||
| 1 | 113.074 | |||
| 09/01/2026 | 16:54:56.318 | 55 | 113.022 | |
| 55 | 113.022 | |||
| 55 | 113.022 | |||
| 09/01/2026 | 16:54:56.116 | 1 | 113.034 | |
| 1 | 113.034 | |||
| 1 | 113.034 | |||
| 09/01/2026 | 16:54:26.119 | 1 | 113.002 | |
| 1 | 113.002 | |||
| 1 | 113.002 | |||
| 09/01/2026 | 16:54:03.891 | 1 | 113.048 | |
| 1 | 113.048 | |||
| 1 | 113.048 | |||
| 09/01/2026 | 16:54:02.901 | 1 | 113.032 | |
| 1 | 113.032 | |||
| 1 | 113.032 | |||
| 09/01/2026 | 16:53:54.026 | 1 | 113.036 | |
| 1 | 113.036 | |||
| 1 | 113.036 | |||
| 09/01/2026 | 16:53:46.876 | 1 | 113.058 | |
| 1 | 113.058 | |||
| 1 | 113.058 | |||
| 09/01/2026 | 16:53:20.522 | 7 | 113.052 | |
| 7 | 113.052 | |||
| 7 | 113.052 | |||
| 09/01/2026 | 16:53:18.408 | 1 | 113.078 | |
| 1 | 113.078 | |||
| 1 | 113.078 | |||
| 09/01/2026 | 16:52:43.100 | 59 | 113.002 | |
| 59 | 113.002 | |||
| 59 | 113.002 | |||
| 09/01/2026 | 16:52:12.098 | 2 | 113.104 | |
| 2 | 113.104 | |||
| 2 | 113.104 | |||
| 09/01/2026 | 16:52:11.395 | 1 | 113.062 | |
| 1 | 113.062 | |||
| 1 | 113.062 | |||
| 09/01/2026 | 16:52:01.135 | 3 | 113.056 | |
| 3 | 113.056 | |||
| 3 | 113.056 | |||
| 09/01/2026 | 16:51:41.109 | 3 | 113.098 | |
| 3 | 113.098 | |||
| 3 | 113.098 | |||
| 09/01/2026 | 16:51:17.987 | 3 | 113.078 | |
| 3 | 113.078 | |||
| 3 | 113.078 | |||
| 09/01/2026 | 16:51:08.305 | 5 | 113.098 | |
| 5 | 113.098 | |||
| 5 | 113.098 | |||
| 09/01/2026 | 16:51:00.626 | 1 | 113.084 | |
| 1 | 113.084 | |||
| 1 | 113.084 | |||
| 09/01/2026 | 16:50:44.314 | 1 | 113.084 | |
| 1 | 113.084 | |||
| 1 | 113.084 | |||
| 09/01/2026 | 16:50:34.355 | 4 | 113.068 | |
| 4 | 113.068 | |||
| 4 | 113.068 | |||
| 09/01/2026 | 16:50:00.247 | 2 | 113.038 | |
| 2 | 113.038 | |||
| 2 | 113.038 | |||
| 09/01/2026 | 16:49:50.417 | 780 | 113.05 | |
| 780 | 113.05 | |||
| 780 | 113.05 | |||
| 09/01/2026 | 16:49:34.524 | 1 000 | 113.05 | |
| 1 000 | 113.05 | |||
| 1 000 | 113.05 | |||
| 09/01/2026 | 16:49:25.823 | 1 | 113.078 | |
| 1 | 113.078 | |||
| 1 | 113.078 | |||
| 09/01/2026 | 16:49:21.675 | 145 | 113.078 | |
| 145 | 113.078 | |||
| 145 | 113.078 | |||
| 09/01/2026 | 16:49:15.310 | 1 | 113.084 | |
| 1 | 113.084 | |||
| 1 | 113.084 | |||
| 09/01/2026 | 16:49:02.374 | 2 | 113.052 | |
| 2 | 113.052 | |||
| 2 | 113.052 | |||
| 09/01/2026 | 16:49:00.531 | 3 | 113.052 | |
| 3 | 113.052 | |||
| 3 | 113.052 | |||
| 09/01/2026 | 16:48:59.356 | 1 | 113.074 | |
| 1 | 113.074 | |||
| 1 | 113.074 | |||
| 09/01/2026 | 16:48:40.430 | 2 | 113.128 | |
| 2 | 113.128 | |||
| 2 | 113.128 | |||
| 09/01/2026 | 16:48:26.646 | 150 | 113.106 | |
| 150 | 113.106 | |||
| 150 | 113.106 | |||
| 09/01/2026 | 16:48:20.911 | 2 | 113.148 | |
| 2 | 113.148 | |||
| 2 | 113.148 | |||
| 09/01/2026 | 16:48:09.916 | 5 | 113.114 | |
| 5 | 113.114 | |||
| 5 | 113.114 | |||
| 09/01/2026 | 16:48:05.006 | 1 | 113.144 | |
| 1 | 113.144 | |||
| 1 | 113.144 | |||
| 09/01/2026 | 16:47:59.348 | 4 | 113.122 | |
| 4 | 113.122 | |||
| 4 | 113.122 | |||
| 09/01/2026 | 16:47:31.514 | 1 | 113.108 | |
| 1 | 113.108 | |||
| 1 | 113.108 | |||
| 09/01/2026 | 16:47:11.696 | 500 | 113.094 | |
| 500 | 113.094 | |||
| 500 | 113.094 | |||
| 09/01/2026 | 16:46:17.461 | 1 | 113.064 | |
| 1 | 113.064 | |||
| 1 | 113.064 | |||
| 09/01/2026 | 16:46:08.149 | 4 | 113.018 | |
| 4 | 113.018 | |||
| 4 | 113.018 | |||
| 09/01/2026 | 16:46:02.857 | 1 | 113.028 | |
| 1 | 113.028 | |||
| 1 | 113.028 | |||
| 09/01/2026 | 16:46:00.949 | 3 | 113.012 | |
| 3 | 113.012 | |||
| 3 | 113.012 | |||
| 09/01/2026 | 16:45:49.477 | 3 | 113.044 | |
| 3 | 113.044 | |||
| 3 | 113.044 | |||
| 09/01/2026 | 16:45:48.524 | 2 | 113.022 | |
| 2 | 113.022 | |||
| 2 | 113.022 | |||
| 09/01/2026 | 16:45:32.976 | 29 | 113.042 | |
| 29 | 113.042 | |||
| 29 | 113.042 | |||
| 09/01/2026 | 16:45:29.657 | 1 | 113.074 | |
| 1 | 113.074 | |||
| 1 | 113.074 | |||
| 09/01/2026 | 16:45:13.956 | 1 | 113.058 | |
| 1 | 113.058 | |||
| 1 | 113.058 | |||
| 09/01/2026 | 16:44:55.241 | 1 | 113.072 | |
| 1 | 113.072 | |||
| 1 | 113.072 | |||
| 09/01/2026 | 16:44:22.333 | 8 | 113.066 | |
| 8 | 113.066 | |||
| 8 | 113.066 | |||
| 09/01/2026 | 16:44:17.431 | 1 | 113.098 | |
| 1 | 113.098 | |||
| 1 | 113.098 | |||
| 09/01/2026 | 16:44:05.523 | 1 | 113.114 | |
| 1 | 113.114 | |||
| 1 | 113.114 | |||
| 09/01/2026 | 16:43:59.886 | 1 | 113.118 | |
| 1 | 113.118 | |||
| 1 | 113.118 | |||
| 09/01/2026 | 16:43:17.290 | 27 | 113.122 | |
| 27 | 113.122 | |||
| 27 | 113.122 | |||
| 09/01/2026 | 16:43:17.195 | 10 | 113.122 | |
| 10 | 113.122 | |||
| 10 | 113.122 | |||
| 09/01/2026 | 16:42:59.501 | 1 | 113.118 | |
| 1 | 113.118 | |||
| 1 | 113.118 | |||
| 09/01/2026 | 16:42:48.331 | 1 | 113.134 | |
| 1 | 113.134 | |||
| 1 | 113.134 | |||
| 09/01/2026 | 16:42:46.616 | 1 | 113.134 | |
| 1 | 113.134 | |||
| 1 | 113.134 | |||
| 09/01/2026 | 16:42:16.137 | 1 | 113.076 | |
| 1 | 113.076 | |||
| 1 | 113.076 | |||
| 09/01/2026 | 16:42:15.935 | 1 | 113.066 | |
| 1 | 113.066 | |||
| 1 | 113.066 | |||
| 09/01/2026 | 16:42:05.885 | 1 | 113.106 | |
| 1 | 113.106 | |||
| 1 | 113.106 | |||
| 09/01/2026 | 16:42:01.850 | 1 | 113.138 | |
| 1 | 113.138 | |||
| 1 | 113.138 | |||
| 09/01/2026 | 16:41:01.039 | 3 | 113.174 | |
| 3 | 113.174 | |||
| 3 | 113.174 | |||
| 09/01/2026 | 16:40:30.191 | 39 | 113.196 | |
| 39 | 113.196 | |||
| 39 | 113.196 | |||
| 09/01/2026 | 16:40:27.677 | 3 | 113.224 | |
| 3 | 113.224 | |||
| 3 | 113.224 | |||
| 09/01/2026 | 16:40:20.020 | 2 | 113.224 | |
| 2 | 113.224 | |||
| 2 | 113.224 | |||
| 09/01/2026 | 16:40:19.034 | 1 | 113.218 | |
| 1 | 113.218 | |||
| 1 | 113.218 | |||
| 09/01/2026 | 16:40:14.385 | 1 | 113.206 | |
| 1 | 113.206 | |||
| 1 | 113.206 | |||
| 09/01/2026 | 16:40:10.262 | 6 | 113.216 | |
| 6 | 113.216 | |||
| 6 | 113.216 | |||
| 09/01/2026 | 16:39:42.785 | 2 | 113.258 | |
| 2 | 113.258 | |||
| 2 | 113.258 | |||
| 09/01/2026 | 16:39:38.665 | 2 | 113.258 | |
| 2 | 113.258 | |||
| 2 | 113.258 | |||
| 09/01/2026 | 16:39:34.134 | 1 | 113.248 | |
| 1 | 113.248 | |||
| 1 | 113.248 | |||
| 09/01/2026 | 16:38:56.086 | 1 | 113.278 | |
| 1 | 113.278 | |||
| 1 | 113.278 | |||
| 09/01/2026 | 16:38:44.826 | 5 | 113.304 | |
| 5 | 113.304 | |||
| 5 | 113.304 | |||
| 09/01/2026 | 16:38:22.468 | 1 | 113.284 | |
| 1 | 113.284 | |||
| 1 | 113.284 | |||
| 09/01/2026 | 16:38:18.058 | 1 | 113.288 | |
| 1 | 113.288 | |||
| 1 | 113.288 | |||
| 09/01/2026 | 16:38:16.243 | 27 | 113.276 | |
| 27 | 113.276 | |||
| 27 | 113.276 | |||
| 09/01/2026 | 16:38:08.901 | 2 | 113.284 | |
| 2 | 113.284 | |||
| 2 | 113.284 | |||
| 09/01/2026 | 16:36:52.628 | 1 | 113.314 | |
| 1 | 113.314 | |||
| 1 | 113.314 | |||
| 09/01/2026 | 16:36:50.816 | 97 | 113.296 | |
| 97 | 113.296 | |||
| 97 | 113.296 |
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)
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
09/01/2026 @ 18:14:06
Last Update:
09/01/2026 @ 18:14:06