Vanguard S&P 500 UCITS ETF

308

184

112.696

Date Time Volume Order Volume Price
09/01/2026 09:10:45.404 8   112.696
      8 112.696
      8 112.696
09/01/2026 09:10:39.777 1   112.708
      1 112.708
      1 112.708
09/01/2026 09:10:39.364 1   112.708
      1 112.708
      1 112.708
09/01/2026 09:10:37.546 1   112.708
      1 112.708
      1 112.708
09/01/2026 09:10:36.035 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:10:35.534 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:10:35.325 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:10:16.108 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:10:15.698 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:10:15.400 4   112.692
      4 112.692
      4 112.692
09/01/2026 09:10:13.686 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:10:12.381 1   112.708
      1 112.708
      1 112.708
09/01/2026 09:10:11.574 1   112.708
      1 112.708
      1 112.708
09/01/2026 09:10:10.574 1   112.708
      1 112.708
      1 112.708
09/01/2026 09:10:08.755 1   112.708
      1 112.708
      1 112.708
09/01/2026 09:10:05.029 10   112.692
      10 112.692
      10 112.692
09/01/2026 09:10:00.294 5   112.704
      5 112.704
      5 112.704
09/01/2026 09:09:45.797 3   112.682
      3 112.682
      3 112.682
09/01/2026 09:09:42.771 1   112.694
      1 112.694
      1 112.694
09/01/2026 09:09:41.064 1   112.694
      1 112.694
      1 112.694
09/01/2026 09:09:40.960 1   112.694
      1 112.694
      1 112.694
09/01/2026 09:09:39.581 1   112.694
      1 112.694
      1 112.694
09/01/2026 09:09:39.554 1   112.694
      1 112.694
      1 112.694
09/01/2026 09:09:16.516 9   112.682
      9 112.682
      9 112.682
09/01/2026 09:09:08.219 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:09:08.167 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:09:07.963 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:09:07.630 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:09:07.560 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:09:04.235 1   112.694
      1 112.694
      1 112.694
09/01/2026 09:09:03.232 1   112.694
      1 112.694
      1 112.694
09/01/2026 09:08:39.867 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:08:36.839 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:08:35.830 1   112.698
      1 112.698
      1 112.698
09/01/2026 09:08:16.498 4   112.686
      4 112.686
      4 112.686
09/01/2026 09:08:07.632 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:08:07.531 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:08:03.833 1   112.704
      1 112.704
      1 112.704
09/01/2026 09:07:36.845 1   112.674
      1 112.674
      1 112.674
09/01/2026 09:07:16.323 7   112.652
      7 112.652
      7 112.652
09/01/2026 09:07:12.390 1   112.668
      1 112.668
      1 112.668
09/01/2026 09:07:11.488 1   112.668
      1 112.668
      1 112.668
09/01/2026 09:07:11.385 1   112.668
      1 112.668
      1 112.668
09/01/2026 09:07:10.281 1   112.668
      1 112.668
      1 112.668
09/01/2026 09:07:08.893 2   112.668
      2 112.668
      2 112.668
09/01/2026 09:07:06.957 1   112.668
      1 112.668
      1 112.668
09/01/2026 09:07:06.655 2   112.668
      2 112.668
      2 112.668
09/01/2026 09:07:06.357 2   112.668
      2 112.668
      2 112.668
09/01/2026 09:06:47.354 5   112.632
      5 112.632
      5 112.632
09/01/2026 09:06:42.412 3   112.648
      3 112.648
      3 112.648
09/01/2026 09:06:41.107 1   112.644
      1 112.644
      1 112.644
09/01/2026 09:06:15.968 4   112.622
      4 112.622
      2 112.622
      2 112.622
09/01/2026 09:06:09.021 1   112.644
      1 112.644
      1 112.644
09/01/2026 09:06:08.919 1   112.644
      1 112.644
      1 112.644
09/01/2026 09:06:06.813 1   112.644
      1 112.644
      1 112.644
09/01/2026 09:06:04.257 7   112.638
      7 112.638
      7 112.638
09/01/2026 09:06:04.200 1   112.638
      1 112.638
      1 112.638
09/01/2026 09:05:45.781 6   112.632
      6 112.632
      6 112.632
09/01/2026 09:05:45.475 1   112.644
      1 112.644
      1 112.644
09/01/2026 09:05:39.937 1   112.644
      1 112.644
      1 112.644
09/01/2026 09:05:38.535 1   112.638
      1 112.638
      1 112.638
09/01/2026 09:05:36.821 1   112.638
      1 112.638
      1 112.638
09/01/2026 09:05:35.214 1   112.638
      1 112.638
      1 112.638
09/01/2026 09:05:34.109 1   112.638
      1 112.638
      1 112.638
09/01/2026 09:05:22.731 1   112.638
      1 112.638
      1 112.638
09/01/2026 09:05:22.132 1   112.648
      1 112.648
      1 112.648
09/01/2026 09:05:17.695 1   112.634
      1 112.634
      1 112.634
09/01/2026 09:05:12.069 1   112.646
      1 112.646
      1 112.646
09/01/2026 09:05:11.165 1   112.646
      1 112.646
      1 112.646
09/01/2026 09:05:06.719 1   112.646
      1 112.646
      1 112.646
09/01/2026 09:05:06.149 1   112.646
      1 112.646
      1 112.646
09/01/2026 09:05:04.739 22   112.642
      22 112.642
      22 112.642
09/01/2026 09:05:03.515 2   112.636
      2 112.636
      2 112.636
09/01/2026 09:05:02.933 3   112.636
      3 112.636
      3 112.636
09/01/2026 09:04:46.218 53   112.582
      53 112.582
      53 112.582
09/01/2026 09:04:38.569 1   112.634
      1 112.634
      1 112.634
09/01/2026 09:04:36.055 1   112.634
      1 112.634
      1 112.634
09/01/2026 09:04:30.511 269   112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      2 112.584
      3 112.584
      1 112.584
      1 112.584
      4 112.584
      9 112.584
      3 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      10 112.584
      1 112.584
      1 112.584
      2 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      2 112.584
      1 112.584
      5 112.584
      1 112.584
      1 112.584
      2 112.584
      1 112.584
      1 112.584
      1 112.584
      2 112.584
      1 112.584
      8 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      9 112.584
      1 112.584
      1 112.584
      2 112.584
      1 112.584
      2 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      2 112.584
      1 112.584
      3 112.584
      3 112.584
      1 112.584
      128 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      5 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      267 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
      1 112.584
09/01/2026 08:54:57.933 3   112.668
      3 112.668
      3 112.668
09/01/2026 08:54:39.255 17   112.666
      17 112.666
      17 112.666
09/01/2026 08:53:51.385 4   112.67
      4 112.67
      4 112.67
09/01/2026 08:52:10.413 1   112.692
      1 112.692
      1 112.692
09/01/2026 08:52:02.456 5   112.68
      5 112.68
      5 112.68
09/01/2026 08:51:33.978 1   112.68
      1 112.68
      1 112.68
09/01/2026 08:50:17.704 3   112.63
      3 112.63
      3 112.63
09/01/2026 08:49:55.671 7   112.672
      7 112.672
      7 112.672
09/01/2026 08:49:48.734 1   112.676
      1 112.676
      1 112.676
09/01/2026 08:49:43.861 400   112.676
      400 112.676
      400 112.676
09/01/2026 08:48:29.835 1   112.694
      1 112.694
      1 112.694
09/01/2026 08:47:35.997 3   112.676
      3 112.676
      3 112.676
09/01/2026 08:47:12.858 1   112.61
      1 112.61
      1 112.61
09/01/2026 08:46:36.945 2   112.666
      2 112.666
      2 112.666
09/01/2026 08:46:20.250 1   112.668
      1 112.668
      1 112.668
09/01/2026 08:44:49.181 1   112.624
      1 112.624
      1 112.624
09/01/2026 08:43:41.741 1   112.632
      1 112.632
      1 112.632
09/01/2026 08:43:38.290 10   112.688
      10 112.688
      10 112.688
09/01/2026 08:42:46.788 9   112.69
      9 112.69
      9 112.69
09/01/2026 08:41:56.763 1   112.68
      1 112.68
      1 112.68
09/01/2026 08:41:52.257 9   112.68
      9 112.68
      9 112.68
09/01/2026 08:41:46.702 3   112.63
      3 112.63
      3 112.63
09/01/2026 08:41:44.087 1   112.684
      1 112.684
      1 112.684
09/01/2026 08:41:39.464 1   112.682
      1 112.682
      1 112.682
09/01/2026 08:41:18.022 1   112.684
      1 112.684
      1 112.684
09/01/2026 08:41:01.411 1   112.68
      1 112.68
      1 112.68
09/01/2026 08:40:22.057 1   112.686
      1 112.686
      1 112.686
09/01/2026 08:40:15.404 3   112.632
      3 112.632
      3 112.632
09/01/2026 08:40:01.808 3   112.682
      3 112.682
      3 112.682
09/01/2026 08:39:56.691 1   112.676
      1 112.676
      1 112.676
09/01/2026 08:39:53.867 1   112.68
      1 112.68
      1 112.68
09/01/2026 08:39:45.849 3   112.626
      3 112.626
      3 112.626
09/01/2026 08:39:04.449 1   112.676
      1 112.676
      1 112.676
09/01/2026 08:38:23.273 1   112.66
      1 112.66
      1 112.66
09/01/2026 08:38:16.431 4   112.602
      4 112.602
      4 112.602
09/01/2026 08:38:10.305 2   112.608
      2 112.608
      2 112.608
09/01/2026 08:38:07.876 1   112.666
      1 112.666
      1 112.666
09/01/2026 08:38:01.933 1   112.664
      1 112.664
      1 112.664
09/01/2026 08:37:54.284 1   112.666
      1 112.666
      1 112.666
09/01/2026 08:37:51.771 7   112.61
      7 112.61
      7 112.61
09/01/2026 08:37:50.780 1   112.662
      1 112.662
      1 112.662
09/01/2026 08:37:21.882 1   112.654
      1 112.654
      1 112.654
09/01/2026 08:37:21.069 17   112.654
      17 112.654
      17 112.654
09/01/2026 08:37:05.879 3   112.654
      3 112.654
      3 112.654
09/01/2026 08:35:43.161 1   112.654
      1 112.654
      1 112.654
09/01/2026 08:35:20.016 1   112.592
      1 112.592
      1 112.592
09/01/2026 08:35:19.517 1   112.648
      1 112.648
      1 112.648
09/01/2026 08:34:39.659 1   112.584
      1 112.584
      1 112.584
09/01/2026 08:34:32.619 1   112.636
      1 112.636
      1 112.636
09/01/2026 08:33:34.256 1   112.622
      1 112.622
      1 112.622
09/01/2026 08:31:44.782 1   112.544
      1 112.544
      1 112.544
09/01/2026 08:31:20.214 1   112.61
      1 112.61
      1 112.61
09/01/2026 08:30:48.028 5   112.602
      5 112.602
      5 112.602
09/01/2026 08:30:11.693 1   112.604
      1 112.604
      1 112.604
09/01/2026 08:29:46.036 3   112.546
      3 112.546
      3 112.546
09/01/2026 08:29:15.252 1   112.598
      1 112.598
      1 112.598
09/01/2026 08:28:27.647 2   112.606
      2 112.606
      2 112.606
09/01/2026 08:28:00.584 3   112.606
      3 112.606
      3 112.606
09/01/2026 08:25:46.927 2   112.62
      2 112.62
      2 112.62
09/01/2026 08:24:14.040 45   112.58
      35 112.58
      10 112.58
      45 112.58
09/01/2026 08:22:40.958 1   112.628
      1 112.628
      1 112.628
09/01/2026 08:21:53.973 9   112.58
      1 112.58
      9 112.58
      3 112.58
      5 112.58
09/01/2026 08:21:17.536 4   112.582
      2 112.582
      2 112.582
      4 112.582
09/01/2026 08:21:07.875 1   112.644
      1 112.644
      1 112.644
09/01/2026 08:21:05.357 1   112.644
      1 112.644
      1 112.644
09/01/2026 08:20:42.826 93   112.594
      45 112.594
      48 112.594
      93 112.594
09/01/2026 08:20:16.962 1   112.656
      1 112.656
      1 112.656
09/01/2026 08:20:12.032 1   112.646
      1 112.646
      1 112.646
09/01/2026 08:19:16.983 3   112.65
      3 112.65
      3 112.65
09/01/2026 08:18:30.802 1   112.662
      1 112.662
      1 112.662
09/01/2026 08:15:58.810 1   112.666
      1 112.666
      1 112.666
09/01/2026 08:13:45.139 3   112.596
      3 112.596
      3 112.596
09/01/2026 08:13:21.189 1   112.646
      1 112.646
      1 112.646
09/01/2026 08:11:30.586 3   112.65
      3 112.65
      3 112.65
09/01/2026 08:08:29.360 5   112.65
      5 112.65
      5 112.65
09/01/2026 08:07:44.377 5   112.634
      5 112.634
      5 112.634
09/01/2026 08:07:40.481 134   112.636
      134 112.636
      134 112.636
09/01/2026 08:06:30.211 1   112.638
      1 112.638
      1 112.638
09/01/2026 08:06:17.539 5   112.594
      5 112.594
      5 112.594
09/01/2026 08:06:15.328 3   112.594
      3 112.594
      3 112.594
09/01/2026 08:06:07.078 3   112.656
      3 112.656
      3 112.656
09/01/2026 08:04:55.445 1   112.666
      1 112.666
      1 112.666
09/01/2026 08:04:31.497 1   112.666
      1 112.666
      1 112.666
09/01/2026 08:04:01.956 20   112.67
      20 112.67
      20 112.67
09/01/2026 08:03:30.940 1   112.61
      1 112.61
      1 112.61
09/01/2026 08:02:30.995 1   112.676
      1 112.676
      1 112.676
09/01/2026 08:01:34.773 1   112.682
      1 112.682
      1 112.682
09/01/2026 08:01:24.905 1   112.684
      1 112.684
      1 112.684
09/01/2026 08:01:22.998 1   112.684
      1 112.684
      1 112.684
09/01/2026 08:01:00.149 1   112.67
      1 112.67
      1 112.67
09/01/2026 08:00:42.940 1   112.596
      1 112.596
      1 112.596
09/01/2026 08:00:22.407 9   112.596
      9 112.596
      9 112.596
09/01/2026 08:00:20.429 11   112.596
      11 112.596
      11 112.596
09/01/2026 08:00:03.585 577   112.61
      577 112.61
      577 112.61
09/01/2026 08:00:03.386 71   112.666
      71 112.666
      71 112.666
09/01/2026 08:00:02.692 478   112.666
      478 112.666
      478 112.666
09/01/2026 08:00:02.093 36   112.666
      2 112.666
      36 112.666
      34 112.666
09/01/2026 07:53:35.873 1   112.652
      1 112.652
      1 112.652
09/01/2026 07:51:51.872 1   112.656
      1 112.656
      1 112.656
09/01/2026 07:50:14.484 1   112.676
      1 112.676
      1 112.676
09/01/2026 07:49:31.562 13   112.634
      13 112.634
      13 112.634
09/01/2026 07:42:39.420 10   112.644
      10 112.644
      10 112.644
09/01/2026 07:33:33.130 71   112.636
      71 112.636
      63 112.636
      8 112.636
09/01/2026 07:31:52.242 1   112.548
      1 112.548
      1 112.548
09/01/2026 07:30:49.334 1   112.599
      1 112.599
      1 112.599
09/01/2026 07:30:00.400 132   112.608
      3 112.608
      5 112.608
      16 112.608
      4 112.608
      2 112.608
      2 112.608
      1 112.608
      22 112.608
      2 112.608
      3 112.608
      2 112.608
      2 112.608
      2 112.608
      1 112.608
      2 112.608
      1 112.608
      8 112.608
      4 112.608
      10 112.608
      25 112.608
      6 112.608
      3 112.608
      1 112.608
      2 112.608
      1 112.608
      2 112.608
      20 112.608
      1 112.608
      4 112.608
      95 112.608
      10 112.608
      1 112.608
      1 112.608
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