Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
2049
1907
113.524
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/01/2026 | 15:27:27.233 | 1 | 113.524 | |
| 1 | 113.524 | |||
| 1 | 113.524 | |||
| 13/01/2026 | 15:27:03.286 | 1 | 113.508 | |
| 1 | 113.508 | |||
| 1 | 113.508 | |||
| 13/01/2026 | 15:26:41.147 | 18 | 113.518 | |
| 18 | 113.518 | |||
| 18 | 113.518 | |||
| 13/01/2026 | 15:26:02.293 | 3 | 113.528 | |
| 3 | 113.528 | |||
| 3 | 113.528 | |||
| 13/01/2026 | 15:26:01.587 | 1 | 113.528 | |
| 1 | 113.528 | |||
| 1 | 113.528 | |||
| 13/01/2026 | 15:25:56.768 | 3 | 113.512 | |
| 3 | 113.512 | |||
| 3 | 113.512 | |||
| 13/01/2026 | 15:25:40.749 | 1 | 113.518 | |
| 1 | 113.518 | |||
| 1 | 113.518 | |||
| 13/01/2026 | 15:25:06.323 | 2 | 113.528 | |
| 2 | 113.528 | |||
| 2 | 113.528 | |||
| 13/01/2026 | 15:24:45.795 | 2 | 113.498 | |
| 2 | 113.498 | |||
| 2 | 113.498 | |||
| 13/01/2026 | 15:24:15.408 | 4 | 113.508 | |
| 4 | 113.508 | |||
| 4 | 113.508 | |||
| 13/01/2026 | 15:24:04.043 | 1 | 113.508 | |
| 1 | 113.508 | |||
| 1 | 113.508 | |||
| 13/01/2026 | 15:23:42.379 | 54 | 113.492 | |
| 54 | 113.492 | |||
| 54 | 113.492 | |||
| 13/01/2026 | 15:23:41.053 | 179 | 113.49 | |
| 179 | 113.49 | |||
| 179 | 113.49 | |||
| 13/01/2026 | 15:23:36.459 | 6 | 113.492 | |
| 6 | 113.492 | |||
| 6 | 113.492 | |||
| 13/01/2026 | 15:23:29.515 | 2 | 113.498 | |
| 2 | 113.498 | |||
| 2 | 113.498 | |||
| 13/01/2026 | 15:23:26.898 | 4 | 113.486 | |
| 4 | 113.486 | |||
| 4 | 113.486 | |||
| 13/01/2026 | 15:23:07.770 | 1 | 113.494 | |
| 1 | 113.494 | |||
| 1 | 113.494 | |||
| 13/01/2026 | 15:22:53.375 | 1 | 113.488 | |
| 1 | 113.488 | |||
| 1 | 113.488 | |||
| 13/01/2026 | 15:22:02.866 | 4 | 113.508 | |
| 4 | 113.508 | |||
| 4 | 113.508 | |||
| 13/01/2026 | 15:21:41.407 | 117 | 113.492 | |
| 1 | 113.492 | |||
| 116 | 113.492 | |||
| 117 | 113.492 | |||
| 13/01/2026 | 15:21:30.156 | 1 | 113.502 | |
| 1 | 113.502 | |||
| 1 | 113.502 | |||
| 13/01/2026 | 15:20:40.589 | 44 | 113.514 | |
| 44 | 113.514 | |||
| 44 | 113.514 | |||
| 13/01/2026 | 15:20:29.849 | 120 | 113.50 | |
| 120 | 113.50 | |||
| 120 | 113.50 | |||
| 13/01/2026 | 15:20:10.513 | 60 | 113.494 | |
| 60 | 113.494 | |||
| 60 | 113.494 | |||
| 13/01/2026 | 15:19:53.094 | 2 | 113.474 | |
| 2 | 113.474 | |||
| 2 | 113.474 | |||
| 13/01/2026 | 15:19:47.359 | 3 | 113.472 | |
| 3 | 113.472 | |||
| 3 | 113.472 | |||
| 13/01/2026 | 15:18:25.332 | 1 | 113.472 | |
| 1 | 113.472 | |||
| 1 | 113.472 | |||
| 13/01/2026 | 15:17:44.076 | 3 | 113.452 | |
| 3 | 113.452 | |||
| 3 | 113.452 | |||
| 13/01/2026 | 15:17:27.779 | 1 | 113.478 | |
| 1 | 113.478 | |||
| 1 | 113.478 | |||
| 13/01/2026 | 15:16:49.630 | 1 | 113.454 | |
| 1 | 113.454 | |||
| 1 | 113.454 | |||
| 13/01/2026 | 15:16:26.288 | 1 | 113.446 | |
| 1 | 113.446 | |||
| 1 | 113.446 | |||
| 13/01/2026 | 15:16:18.235 | 2 | 113.458 | |
| 2 | 113.458 | |||
| 2 | 113.458 | |||
| 13/01/2026 | 15:16:13.091 | 3 | 113.468 | |
| 3 | 113.468 | |||
| 3 | 113.468 | |||
| 13/01/2026 | 15:16:11.994 | 5 | 113.452 | |
| 5 | 113.452 | |||
| 5 | 113.452 | |||
| 13/01/2026 | 15:14:53.400 | 1 | 113.454 | |
| 1 | 113.454 | |||
| 1 | 113.454 | |||
| 13/01/2026 | 15:14:52.867 | 15 | 113.454 | |
| 15 | 113.454 | |||
| 15 | 113.454 | |||
| 13/01/2026 | 15:13:39.644 | 1 | 113.444 | |
| 1 | 113.444 | |||
| 1 | 113.444 | |||
| 13/01/2026 | 15:13:24.351 | 1 | 113.448 | |
| 1 | 113.448 | |||
| 1 | 113.448 | |||
| 13/01/2026 | 15:12:36.973 | 9 | 113.448 | |
| 9 | 113.448 | |||
| 9 | 113.448 | |||
| 13/01/2026 | 15:12:26.472 | 3 | 113.446 | |
| 3 | 113.446 | |||
| 3 | 113.446 | |||
| 13/01/2026 | 15:12:24.109 | 1 | 113.458 | |
| 1 | 113.458 | |||
| 1 | 113.458 | |||
| 13/01/2026 | 15:12:13.597 | 1 | 113.434 | |
| 1 | 113.434 | |||
| 1 | 113.434 | |||
| 13/01/2026 | 15:12:07.292 | 11 | 113.45 | |
| 11 | 113.45 | |||
| 11 | 113.45 | |||
| 13/01/2026 | 15:12:01.517 | 1 | 113.464 | |
| 1 | 113.464 | |||
| 1 | 113.464 | |||
| 13/01/2026 | 15:11:14.830 | 8 | 113.468 | |
| 8 | 113.468 | |||
| 8 | 113.468 | |||
| 13/01/2026 | 15:10:46.824 | 4 | 113.458 | |
| 4 | 113.458 | |||
| 4 | 113.458 | |||
| 13/01/2026 | 15:10:33.338 | 1 | 113.458 | |
| 1 | 113.458 | |||
| 1 | 113.458 | |||
| 13/01/2026 | 15:10:27.101 | 3 | 113.432 | |
| 3 | 113.432 | |||
| 3 | 113.432 | |||
| 13/01/2026 | 15:10:19.245 | 1 | 113.464 | |
| 1 | 113.464 | |||
| 1 | 113.464 | |||
| 13/01/2026 | 15:09:58.809 | 2 | 113.478 | |
| 2 | 113.478 | |||
| 2 | 113.478 | |||
| 13/01/2026 | 15:09:33.558 | 2 | 113.458 | |
| 2 | 113.458 | |||
| 2 | 113.458 | |||
| 13/01/2026 | 15:09:27.306 | 1 | 113.468 | |
| 1 | 113.468 | |||
| 1 | 113.468 | |||
| 13/01/2026 | 15:08:45.843 | 1 | 113.454 | |
| 1 | 113.454 | |||
| 1 | 113.454 | |||
| 13/01/2026 | 15:08:29.344 | 2 | 113.432 | |
| 2 | 113.432 | |||
| 2 | 113.432 | |||
| 13/01/2026 | 15:07:57.141 | 3 | 113.442 | |
| 3 | 113.442 | |||
| 3 | 113.442 | |||
| 13/01/2026 | 15:07:31.973 | 1 | 113.454 | |
| 1 | 113.454 | |||
| 1 | 113.454 | |||
| 13/01/2026 | 15:07:16.365 | 1 | 113.444 | |
| 1 | 113.444 | |||
| 1 | 113.444 | |||
| 13/01/2026 | 15:07:11.139 | 3 | 113.444 | |
| 3 | 113.444 | |||
| 3 | 113.444 | |||
| 13/01/2026 | 15:07:07.921 | 1 | 113.438 | |
| 1 | 113.438 | |||
| 1 | 113.438 | |||
| 13/01/2026 | 15:06:29.480 | 18 | 113.392 | |
| 18 | 113.392 | |||
| 18 | 113.392 | |||
| 13/01/2026 | 15:06:25.856 | 1 | 113.428 | |
| 1 | 113.428 | |||
| 1 | 113.428 | |||
| 13/01/2026 | 15:06:24.656 | 1 | 113.428 | |
| 1 | 113.428 | |||
| 1 | 113.428 | |||
| 13/01/2026 | 15:05:32.540 | 1 | 113.428 | |
| 1 | 113.428 | |||
| 1 | 113.428 | |||
| 13/01/2026 | 15:04:58.417 | 3 | 113.412 | |
| 3 | 113.412 | |||
| 3 | 113.412 | |||
| 13/01/2026 | 15:04:50.111 | 4 | 113.414 | |
| 4 | 113.414 | |||
| 4 | 113.414 | |||
| 13/01/2026 | 15:04:44.222 | 2 | 113.408 | |
| 2 | 113.408 | |||
| 2 | 113.408 | |||
| 13/01/2026 | 15:04:41.398 | 1 | 113.408 | |
| 1 | 113.408 | |||
| 1 | 113.408 | |||
| 13/01/2026 | 15:04:39.085 | 1 | 113.408 | |
| 1 | 113.408 | |||
| 1 | 113.408 | |||
| 13/01/2026 | 15:04:32.954 | 3 | 113.408 | |
| 3 | 113.408 | |||
| 3 | 113.408 | |||
| 13/01/2026 | 15:04:28.119 | 3 | 113.386 | |
| 3 | 113.386 | |||
| 3 | 113.386 | |||
| 13/01/2026 | 15:04:18.351 | 1 | 113.398 | |
| 1 | 113.398 | |||
| 1 | 113.398 | |||
| 13/01/2026 | 15:04:00.442 | 5 | 113.388 | |
| 5 | 113.388 | |||
| 5 | 113.388 | |||
| 13/01/2026 | 15:03:59.032 | 1 | 113.388 | |
| 1 | 113.388 | |||
| 1 | 113.388 | |||
| 13/01/2026 | 15:03:49.873 | 1 | 113.378 | |
| 1 | 113.378 | |||
| 1 | 113.378 | |||
| 13/01/2026 | 15:03:25.113 | 1 | 113.384 | |
| 1 | 113.384 | |||
| 1 | 113.384 | |||
| 13/01/2026 | 15:03:25.070 | 7 | 113.384 | |
| 7 | 113.384 | |||
| 7 | 113.384 | |||
| 13/01/2026 | 15:03:14.246 | 2 | 113.386 | |
| 2 | 113.386 | |||
| 2 | 113.386 | |||
| 13/01/2026 | 15:02:57.737 | 17 | 113.402 | |
| 17 | 113.402 | |||
| 17 | 113.402 | |||
| 13/01/2026 | 15:02:33.088 | 1 | 113.408 | |
| 1 | 113.408 | |||
| 1 | 113.408 | |||
| 13/01/2026 | 15:02:28.659 | 1 | 113.408 | |
| 1 | 113.408 | |||
| 1 | 113.408 | |||
| 13/01/2026 | 15:02:11.954 | 1 | 113.412 | |
| 1 | 113.412 | |||
| 1 | 113.412 | |||
| 13/01/2026 | 15:02:01.390 | 2 | 113.418 | |
| 2 | 113.418 | |||
| 2 | 113.418 | |||
| 13/01/2026 | 15:01:56.969 | 3 | 113.406 | |
| 3 | 113.406 | |||
| 3 | 113.406 | |||
| 13/01/2026 | 15:01:41.468 | 1 | 113.408 | |
| 1 | 113.408 | |||
| 1 | 113.408 | |||
| 13/01/2026 | 15:01:26.661 | 1 | 113.398 | |
| 1 | 113.398 | |||
| 1 | 113.398 | |||
| 13/01/2026 | 15:01:08.935 | 1 | 113.398 | |
| 1 | 113.398 | |||
| 1 | 113.398 | |||
| 13/01/2026 | 15:01:03.909 | 1 | 113.398 | |
| 1 | 113.398 | |||
| 1 | 113.398 | |||
| 13/01/2026 | 15:00:54.945 | 7 | 113.404 | |
| 7 | 113.404 | |||
| 7 | 113.404 | |||
| 13/01/2026 | 15:00:33.408 | 11 | 113.382 | |
| 11 | 113.382 | |||
| 11 | 113.382 | |||
| 13/01/2026 | 14:59:38.462 | 2 | 113.386 | |
| 2 | 113.386 | |||
| 2 | 113.386 | |||
| 13/01/2026 | 14:59:38.247 | 1 | 113.398 | |
| 1 | 113.398 | |||
| 1 | 113.398 | |||
| 13/01/2026 | 14:59:27.403 | 3 | 113.392 | |
| 3 | 113.392 | |||
| 3 | 113.392 | |||
| 13/01/2026 | 14:58:55.401 | 2 | 113.404 | |
| 2 | 113.404 | |||
| 2 | 113.404 | |||
| 13/01/2026 | 14:58:52.483 | 1 | 113.408 | |
| 1 | 113.408 | |||
| 1 | 113.408 | |||
| 13/01/2026 | 14:58:44.732 | 1 | 113.404 | |
| 1 | 113.404 | |||
| 1 | 113.404 | |||
| 13/01/2026 | 14:58:36.079 | 2 | 113.398 | |
| 2 | 113.398 | |||
| 2 | 113.398 | |||
| 13/01/2026 | 14:58:17.261 | 9 | 113.394 | |
| 9 | 113.394 | |||
| 9 | 113.394 | |||
| 13/01/2026 | 14:57:58.132 | 3 | 113.372 | |
| 3 | 113.372 | |||
| 3 | 113.372 | |||
| 13/01/2026 | 14:57:43.043 | 1 | 113.394 | |
| 1 | 113.394 | |||
| 1 | 113.394 | |||
| 13/01/2026 | 14:57:35.193 | 2 | 113.392 | |
| 2 | 113.392 | |||
| 2 | 113.392 | |||
| 13/01/2026 | 14:57:33.784 | 1 | 113.408 | |
| 1 | 113.408 | |||
| 1 | 113.408 | |||
| 13/01/2026 | 14:56:52.916 | 1 | 113.384 | |
| 1 | 113.384 | |||
| 1 | 113.384 | |||
| 13/01/2026 | 14:56:44.657 | 1 | 113.388 | |
| 1 | 113.388 | |||
| 1 | 113.388 | |||
| 13/01/2026 | 14:56:28.249 | 3 | 113.372 | |
| 3 | 113.372 | |||
| 3 | 113.372 | |||
| 13/01/2026 | 14:56:14.267 | 9 | 113.384 | |
| 9 | 113.384 | |||
| 9 | 113.384 | |||
| 13/01/2026 | 14:56:13.662 | 2 | 113.388 | |
| 2 | 113.388 | |||
| 2 | 113.388 | |||
| 13/01/2026 | 14:56:04.871 | 15 | 113.40 | |
| 15 | 113.40 | |||
| 15 | 113.40 | |||
| 13/01/2026 | 14:56:04.672 | 4 | 113.404 | |
| 4 | 113.404 | |||
| 4 | 113.404 | |||
| 13/01/2026 | 14:55:57.784 | 30 | 113.424 | |
| 30 | 113.424 | |||
| 30 | 113.424 | |||
| 13/01/2026 | 14:55:35.319 | 13 | 113.428 | |
| 13 | 113.428 | |||
| 13 | 113.428 | |||
| 13/01/2026 | 14:55:28.373 | 1 | 113.416 | |
| 1 | 113.416 | |||
| 1 | 113.416 | |||
| 13/01/2026 | 14:54:54.862 | 5 | 113.424 | |
| 5 | 113.424 | |||
| 5 | 113.424 | |||
| 13/01/2026 | 14:54:27.137 | 20 | 113.404 | |
| 20 | 113.404 | |||
| 20 | 113.404 | |||
| 13/01/2026 | 14:53:59.719 | 1 | 113.404 | |
| 1 | 113.404 | |||
| 1 | 113.404 | |||
| 13/01/2026 | 14:53:31.543 | 3 | 113.378 | |
| 3 | 113.378 | |||
| 3 | 113.378 | |||
| 13/01/2026 | 14:53:25.202 | 4 | 113.366 | |
| 4 | 113.366 | |||
| 4 | 113.366 | |||
| 13/01/2026 | 14:53:06.384 | 3 | 113.384 | |
| 3 | 113.384 | |||
| 3 | 113.384 | |||
| 13/01/2026 | 14:52:37.718 | 2 | 113.398 | |
| 2 | 113.398 | |||
| 2 | 113.398 | |||
| 13/01/2026 | 14:52:26.735 | 4 | 113.372 | |
| 4 | 113.372 | |||
| 4 | 113.372 | |||
| 13/01/2026 | 14:51:05.698 | 7 | 113.406 | |
| 7 | 113.406 | |||
| 7 | 113.406 | |||
| 13/01/2026 | 14:50:35.316 | 1 | 113.412 | |
| 1 | 113.412 | |||
| 1 | 113.412 | |||
| 13/01/2026 | 14:50:12.572 | 9 | 113.424 | |
| 9 | 113.424 | |||
| 9 | 113.424 | |||
| 13/01/2026 | 14:49:37.024 | 2 | 113.438 | |
| 2 | 113.438 | |||
| 2 | 113.438 | |||
| 13/01/2026 | 14:49:22.218 | 20 | 113.432 | |
| 20 | 113.432 | |||
| 20 | 113.432 | |||
| 13/01/2026 | 14:49:20.644 | 1 | 113.448 | |
| 1 | 113.448 | |||
| 1 | 113.448 | |||
| 13/01/2026 | 14:48:57.302 | 4 | 113.436 | |
| 4 | 113.436 | |||
| 4 | 113.436 | |||
| 13/01/2026 | 14:48:45.088 | 1 | 113.444 | |
| 1 | 113.444 | |||
| 1 | 113.444 | |||
| 13/01/2026 | 14:48:36.074 | 1 | 113.454 | |
| 1 | 113.454 | |||
| 1 | 113.454 | |||
| 13/01/2026 | 14:48:32.352 | 1 | 113.454 | |
| 1 | 113.454 | |||
| 1 | 113.454 | |||
| 13/01/2026 | 14:48:24.094 | 18 | 113.448 | |
| 18 | 113.448 | |||
| 18 | 113.448 | |||
| 13/01/2026 | 14:48:20.271 | 1 | 113.444 | |
| 1 | 113.444 | |||
| 1 | 113.444 | |||
| 13/01/2026 | 14:47:39.761 | 4 | 113.464 | |
| 4 | 113.464 | |||
| 4 | 113.464 | |||
| 13/01/2026 | 14:47:37.081 | 1 | 113.464 | |
| 1 | 113.464 | |||
| 1 | 113.464 | |||
| 13/01/2026 | 14:47:34.068 | 1 | 113.464 | |
| 1 | 113.464 | |||
| 1 | 113.464 | |||
| 13/01/2026 | 14:47:30.442 | 1 | 113.464 | |
| 1 | 113.464 | |||
| 1 | 113.464 | |||
| 13/01/2026 | 14:47:02.401 | 1 301 | 113.436 | |
| 1 301 | 113.436 | |||
| 1 301 | 113.436 | |||
| 13/01/2026 | 14:45:33.507 | 1 | 113.488 | |
| 1 | 113.488 | |||
| 1 | 113.488 | |||
| 13/01/2026 | 14:45:11.111 | 8 | 113.484 | |
| 8 | 113.484 | |||
| 8 | 113.484 | |||
| 13/01/2026 | 14:44:58.781 | 1 | 113.426 | |
| 1 | 113.426 | |||
| 1 | 113.426 | |||
| 13/01/2026 | 14:44:57.777 | 4 | 113.426 | |
| 4 | 113.426 | |||
| 4 | 113.426 | |||
| 13/01/2026 | 14:44:46.802 | 1 | 113.468 | |
| 1 | 113.468 | |||
| 1 | 113.468 | |||
| 13/01/2026 | 14:44:41.070 | 9 | 113.484 | |
| 9 | 113.484 | |||
| 9 | 113.484 | |||
| 13/01/2026 | 14:44:40.066 | 1 | 113.484 | |
| 1 | 113.484 | |||
| 1 | 113.484 | |||
| 13/01/2026 | 14:44:05.137 | 1 | 113.494 | |
| 1 | 113.494 | |||
| 1 | 113.494 | |||
| 13/01/2026 | 14:43:23.778 | 2 | 113.484 | |
| 2 | 113.484 | |||
| 2 | 113.484 | |||
| 13/01/2026 | 14:43:00.018 | 1 000 | 113.494 | |
| 1 000 | 113.494 | |||
| 1 000 | 113.494 | |||
| 13/01/2026 | 14:42:26.606 | 3 | 113.466 | |
| 3 | 113.466 | |||
| 3 | 113.466 | |||
| 13/01/2026 | 14:42:15.600 | 3 | 113.514 | |
| 3 | 113.514 | |||
| 3 | 113.514 | |||
| 13/01/2026 | 14:42:14.226 | 1 | 113.514 | |
| 1 | 113.514 | |||
| 1 | 113.514 | |||
| 13/01/2026 | 14:41:52.879 | 1 | 113.534 | |
| 1 | 113.534 | |||
| 1 | 113.534 | |||
| 13/01/2026 | 14:41:43.618 | 1 | 113.492 | |
| 1 | 113.492 | |||
| 1 | 113.492 | |||
| 13/01/2026 | 14:40:59.489 | 2 | 113.538 | |
| 2 | 113.538 | |||
| 2 | 113.538 | |||
| 13/01/2026 | 14:39:44.863 | 1 | 113.436 | |
| 1 | 113.436 | |||
| 1 | 113.436 | |||
| 13/01/2026 | 14:39:35.202 | 2 | 113.514 | |
| 2 | 113.514 | |||
| 2 | 113.514 | |||
| 13/01/2026 | 14:39:12.558 | 1 | 113.452 | |
| 1 | 113.452 | |||
| 1 | 113.452 | |||
| 13/01/2026 | 14:38:53.234 | 1 | 113.518 | |
| 1 | 113.518 | |||
| 1 | 113.518 | |||
| 13/01/2026 | 14:38:48.103 | 1 | 113.524 | |
| 1 | 113.524 | |||
| 1 | 113.524 | |||
| 13/01/2026 | 14:38:46.089 | 15 | 113.534 | |
| 15 | 113.534 | |||
| 15 | 113.534 | |||
| 13/01/2026 | 14:38:37.734 | 2 | 113.544 | |
| 2 | 113.544 | |||
| 2 | 113.544 | |||
| 13/01/2026 | 14:37:38.264 | 13 | 113.608 | |
| 13 | 113.608 | |||
| 13 | 113.608 | |||
| 13/01/2026 | 14:37:01.011 | 8 | 113.638 | |
| 8 | 113.638 | |||
| 8 | 113.638 | |||
| 13/01/2026 | 14:36:32.713 | 1 | 113.638 | |
| 1 | 113.638 | |||
| 1 | 113.638 | |||
| 13/01/2026 | 14:36:30.948 | 115 | 113.562 | |
| 115 | 113.562 | |||
| 115 | 113.562 | |||
| 13/01/2026 | 14:36:27.179 | 7 | 113.556 | |
| 7 | 113.556 | |||
| 7 | 113.556 | |||
| 13/01/2026 | 14:36:01.025 | 305 | 113.644 | |
| 305 | 113.644 | |||
| 305 | 113.644 | |||
| 13/01/2026 | 14:35:56.684 | 3 | 113.562 | |
| 3 | 113.562 | |||
| 3 | 113.562 | |||
| 13/01/2026 | 14:35:49.840 | 1 | 113.634 | |
| 1 | 113.634 | |||
| 1 | 113.634 | |||
| 13/01/2026 | 14:35:44.607 | 55 | 113.542 | |
| 55 | 113.542 | |||
| 55 | 113.542 | |||
| 13/01/2026 | 14:35:28.117 | 2 | 113.604 | |
| 2 | 113.604 | |||
| 2 | 113.604 | |||
| 13/01/2026 | 14:34:09.570 | 500 | 113.608 | |
| 138 | 113.608 | |||
| 362 | 113.608 | |||
| 500 | 113.608 | |||
| 13/01/2026 | 14:34:01.640 | 1 | 113.608 | |
| 1 | 113.608 | |||
| 1 | 113.608 | |||
| 13/01/2026 | 14:32:46.853 | 1 | 113.618 | |
| 1 | 113.618 | |||
| 1 | 113.618 | |||
| 13/01/2026 | 14:32:34.571 | 1 | 113.572 | |
| 1 | 113.572 | |||
| 1 | 113.572 | |||
| 13/01/2026 | 14:32:27.122 | 1 | 113.638 | |
| 1 | 113.638 | |||
| 1 | 113.638 | |||
| 13/01/2026 | 14:32:26.414 | 3 | 113.572 | |
| 3 | 113.572 | |||
| 3 | 113.572 | |||
| 13/01/2026 | 14:31:56.641 | 5 | 113.644 | |
| 5 | 113.644 | |||
| 5 | 113.644 | |||
| 13/01/2026 | 14:31:36.606 | 23 | 113.604 | |
| 10 | 113.604 | |||
| 23 | 113.604 | |||
| 13 | 113.604 | |||
| 13/01/2026 | 14:31:08.893 | 170 | 113.52 | |
| 50 | 113.52 | |||
| 170 | 113.52 | |||
| 120 | 113.52 | |||
| 13/01/2026 | 14:31:01.689 | 101 | 113.50 | |
| 41 | 113.50 | |||
| 30 | 113.50 | |||
| 101 | 113.50 | |||
| 30 | 113.50 | |||
| 13/01/2026 | 14:30:58.663 | 50 | 113.48 | |
| 50 | 113.48 | |||
| 50 | 113.48 | |||
| 13/01/2026 | 14:30:57.102 | 200 | 113.45 | |
| 200 | 113.45 | |||
| 200 | 113.45 | |||
| 13/01/2026 | 14:30:53.540 | 1 | 113.45 | |
| 1 | 113.45 | |||
| 1 | 113.45 | |||
| 13/01/2026 | 14:30:52.867 | 2 | 113.42 | |
| 2 | 113.42 | |||
| 2 | 113.42 | |||
| 13/01/2026 | 14:30:19.920 | 41 | 113.284 | |
| 41 | 113.284 | |||
| 41 | 113.284 | |||
| 13/01/2026 | 14:29:38.331 | 1 011 | 113.292 | |
| 10 | 113.292 | |||
| 1 | 113.292 | |||
| 1 000 | 113.292 | |||
| 1 011 | 113.292 | |||
| 13/01/2026 | 14:29:33.426 | 1 | 113.378 | |
| 1 | 113.378 | |||
| 1 | 113.378 | |||
| 13/01/2026 | 14:28:56.491 | 3 | 113.342 | |
| 3 | 113.342 | |||
| 3 | 113.342 | |||
| 13/01/2026 | 14:28:33.573 | 7 | 113.344 | |
| 7 | 113.344 | |||
| 7 | 113.344 | |||
| 13/01/2026 | 14:28:26.497 | 3 | 113.332 | |
| 3 | 113.332 | |||
| 3 | 113.332 | |||
| 13/01/2026 | 14:28:19.858 | 204 | 113.348 | |
| 204 | 113.348 | |||
| 204 | 113.348 | |||
| 13/01/2026 | 14:27:37.600 | 1 | 113.354 | |
| 1 | 113.354 | |||
| 1 | 113.354 | |||
| 13/01/2026 | 14:27:25.830 | 17 | 113.336 | |
| 17 | 113.336 | |||
| 17 | 113.336 | |||
| 13/01/2026 | 14:25:57.969 | 1 | 113.364 | |
| 1 | 113.364 | |||
| 1 | 113.364 | |||
| 13/01/2026 | 14:25:39.755 | 1 | 113.358 | |
| 1 | 113.358 | |||
| 1 | 113.358 | |||
| 13/01/2026 | 14:25:29.090 | 1 | 113.344 | |
| 1 | 113.344 | |||
| 1 | 113.344 | |||
| 13/01/2026 | 14:25:26.677 | 1 | 113.332 | |
| 1 | 113.332 | |||
| 1 | 113.332 | |||
| 13/01/2026 | 14:25:22.065 | 1 | 113.348 | |
| 1 | 113.348 | |||
| 1 | 113.348 | |||
| 13/01/2026 | 14:24:52.965 | 2 | 113.354 | |
| 2 | 113.354 | |||
| 2 | 113.354 | |||
| 13/01/2026 | 14:24:29.926 | 10 | 113.336 | |
| 10 | 113.336 | |||
| 10 | 113.336 | |||
| 13/01/2026 | 14:23:54.813 | 2 | 113.338 | |
| 2 | 113.338 | |||
| 2 | 113.338 | |||
| 13/01/2026 | 14:23:35.583 | 1 | 113.344 | |
| 1 | 113.344 | |||
| 1 | 113.344 | |||
| 13/01/2026 | 14:23:10.726 | 8 | 113.346 | |
| 8 | 113.346 | |||
| 8 | 113.346 | |||
| 13/01/2026 | 14:23:02.273 | 5 | 113.322 | |
| 5 | 113.322 | |||
| 5 | 113.322 | |||
| 13/01/2026 | 14:21:40.257 | 1 | 113.368 | |
| 1 | 113.368 | |||
| 1 | 113.368 | |||
| 13/01/2026 | 14:20:59.481 | 2 | 113.348 | |
| 2 | 113.348 | |||
| 2 | 113.348 | |||
| 13/01/2026 | 14:20:26.518 | 1 | 113.332 | |
| 1 | 113.332 | |||
| 1 | 113.332 | |||
| 13/01/2026 | 14:20:19.575 | 1 | 113.348 | |
| 1 | 113.348 | |||
| 1 | 113.348 | |||
| 13/01/2026 | 14:20:05.241 | 8 | 113.336 | |
| 8 | 113.336 | |||
| 8 | 113.336 | |||
| 13/01/2026 | 14:19:23.976 | 1 | 113.34 | |
| 1 | 113.34 | |||
| 1 | 113.34 | |||
| 13/01/2026 | 14:19:05.098 | 2 | 113.338 | |
| 2 | 113.338 | |||
| 2 | 113.338 | |||
| 13/01/2026 | 14:18:58.446 | 6 | 113.34 | |
| 6 | 113.34 | |||
| 6 | 113.34 | |||
| 13/01/2026 | 14:18:27.270 | 3 | 113.336 | |
| 3 | 113.336 | |||
| 3 | 113.336 | |||
| 13/01/2026 | 14:18:17.389 | 1 | 113.348 | |
| 1 | 113.348 | |||
| 1 | 113.348 | |||
| 13/01/2026 | 14:18:07.493 | 22 | 113.338 | |
| 22 | 113.338 | |||
| 22 | 113.338 | |||
| 13/01/2026 | 14:17:54.357 | 1 | 113.338 | |
| 1 | 113.338 | |||
| 1 | 113.338 | |||
| 13/01/2026 | 14:17:09.463 | 3 | 113.322 | |
| 3 | 113.322 | |||
| 3 | 113.322 | |||
| 13/01/2026 | 14:16:52.387 | 2 | 113.334 | |
| 2 | 113.334 | |||
| 2 | 113.334 | |||
| 13/01/2026 | 14:15:39.966 | 2 | 113.328 | |
| 2 | 113.328 | |||
| 2 | 113.328 | |||
| 13/01/2026 | 14:15:39.264 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 13/01/2026 | 14:15:12.705 | 2 | 113.334 | |
| 2 | 113.334 | |||
| 2 | 113.334 | |||
| 13/01/2026 | 14:14:53.064 | 1 | 113.336 | |
| 1 | 113.336 | |||
| 1 | 113.336 | |||
| 13/01/2026 | 14:14:38.572 | 1 | 113.354 | |
| 1 | 113.354 | |||
| 1 | 113.354 | |||
| 13/01/2026 | 14:14:23.281 | 3 | 113.34 | |
| 3 | 113.34 | |||
| 3 | 113.34 | |||
| 13/01/2026 | 14:12:31.796 | 5 | 113.354 | |
| 5 | 113.354 | |||
| 5 | 113.354 | |||
| 13/01/2026 | 14:11:35.255 | 9 | 113.35 | |
| 9 | 113.35 | |||
| 9 | 113.35 | |||
| 13/01/2026 | 14:11:30.960 | 250 | 113.364 | |
| 250 | 113.364 | |||
| 250 | 113.364 | |||
| 13/01/2026 | 14:10:50.573 | 12 | 113.364 | |
| 12 | 113.364 | |||
| 12 | 113.364 | |||
| 13/01/2026 | 14:10:37.221 | 5 | 113.342 | |
| 5 | 113.342 | |||
| 5 | 113.342 | |||
| 13/01/2026 | 14:10:28.362 | 1 | 113.342 | |
| 1 | 113.342 | |||
| 1 | 113.342 | |||
| 13/01/2026 | 14:09:47.113 | 1 | 113.344 | |
| 1 | 113.344 | |||
| 1 | 113.344 | |||
| 13/01/2026 | 14:09:16.627 | 50 | 113.336 | |
| 50 | 113.336 | |||
| 50 | 113.336 | |||
| 13/01/2026 | 14:09:01.025 | 3 | 113.354 | |
| 3 | 113.354 | |||
| 3 | 113.354 | |||
| 13/01/2026 | 14:08:30.825 | 2 | 113.348 | |
| 2 | 113.348 | |||
| 2 | 113.348 | |||
| 13/01/2026 | 14:08:02.754 | 1 | 113.364 | |
| 1 | 113.364 | |||
| 1 | 113.364 | |||
| 13/01/2026 | 14:05:29.783 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 13/01/2026 | 14:04:44.997 | 4 | 113.328 | |
| 4 | 113.328 | |||
| 4 | 113.328 | |||
| 13/01/2026 | 14:04:37.862 | 1 | 113.316 | |
| 1 | 113.316 | |||
| 1 | 113.316 | |||
| 13/01/2026 | 14:04:29.404 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 13/01/2026 | 14:04:27.292 | 49 | 113.312 | |
| 49 | 113.312 | |||
| 49 | 113.312 | |||
| 13/01/2026 | 14:04:12.605 | 1 | 113.324 | |
| 1 | 113.324 | |||
| 1 | 113.324 | |||
| 13/01/2026 | 14:03:56.903 | 3 | 113.306 | |
| 3 | 113.306 | |||
| 3 | 113.306 | |||
| 13/01/2026 | 14:03:45.637 | 2 | 113.318 | |
| 2 | 113.318 | |||
| 2 | 113.318 | |||
| 13/01/2026 | 14:03:42.112 | 1 | 113.312 | |
| 1 | 113.312 | |||
| 1 | 113.312 | |||
| 13/01/2026 | 14:03:30.648 | 1 | 113.334 | |
| 1 | 113.334 | |||
| 1 | 113.334 | |||
| 13/01/2026 | 14:02:55.533 | 1 | 113.344 | |
| 1 | 113.344 | |||
| 1 | 113.344 | |||
| 13/01/2026 | 14:02:24.123 | 10 | 113.338 | |
| 10 | 113.338 | |||
| 10 | 113.338 | |||
| 13/01/2026 | 14:02:23.794 | 43 | 113.334 | |
| 43 | 113.334 | |||
| 43 | 113.334 | |||
| 13/01/2026 | 14:01:42.635 | 3 | 113.318 | |
| 3 | 113.318 | |||
| 3 | 113.318 | |||
| 13/01/2026 | 14:01:15.177 | 27 | 113.334 | |
| 27 | 113.334 | |||
| 27 | 113.334 | |||
| 13/01/2026 | 14:01:07.807 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 13/01/2026 | 14:00:57.667 | 3 | 113.328 | |
| 3 | 113.328 | |||
| 3 | 113.328 | |||
| 13/01/2026 | 14:00:44.986 | 16 | 113.324 | |
| 16 | 113.324 | |||
| 16 | 113.324 | |||
| 13/01/2026 | 14:00:31.797 | 1 | 113.318 | |
| 1 | 113.318 | |||
| 1 | 113.318 | |||
| 13/01/2026 | 13:59:27.596 | 3 | 113.302 | |
| 3 | 113.302 | |||
| 3 | 113.302 | |||
| 13/01/2026 | 13:59:12.909 | 1 | 113.314 | |
| 1 | 113.314 | |||
| 1 | 113.314 | |||
| 13/01/2026 | 13:58:04.893 | 1 | 113.324 | |
| 1 | 113.324 | |||
| 1 | 113.324 | |||
| 13/01/2026 | 13:57:02.298 | 11 | 113.312 | |
| 11 | 113.312 | |||
| 11 | 113.312 | |||
| 13/01/2026 | 13:56:06.085 | 1 | 113.304 | |
| 1 | 113.304 | |||
| 1 | 113.304 | |||
| 13/01/2026 | 13:55:21.164 | 1 | 113.318 | |
| 1 | 113.318 | |||
| 1 | 113.318 | |||
| 13/01/2026 | 13:54:46.960 | 31 | 113.312 | |
| 31 | 113.312 | |||
| 31 | 113.312 | |||
| 13/01/2026 | 13:54:40.712 | 1 | 113.324 | |
| 1 | 113.324 | |||
| 1 | 113.324 | |||
| 13/01/2026 | 13:54:35.988 | 9 | 113.318 | |
| 9 | 113.318 | |||
| 9 | 113.318 | |||
| 13/01/2026 | 13:54:16.645 | 80 | 113.324 | |
| 80 | 113.324 | |||
| 80 | 113.324 | |||
| 13/01/2026 | 13:54:13.141 | 2 | 113.324 | |
| 2 | 113.324 | |||
| 2 | 113.324 | |||
| 13/01/2026 | 13:53:59.657 | 3 | 113.306 | |
| 3 | 113.306 | |||
| 3 | 113.306 | |||
| 13/01/2026 | 13:52:49.494 | 1 | 113.318 | |
| 1 | 113.318 | |||
| 1 | 113.318 | |||
| 13/01/2026 | 13:52:27.353 | 1 | 113.312 | |
| 1 | 113.312 | |||
| 1 | 113.312 | |||
| 13/01/2026 | 13:52:17.783 | 16 | 113.324 | |
| 16 | 113.324 | |||
| 16 | 113.324 | |||
| 13/01/2026 | 13:52:15.470 | 2 | 113.312 | |
| 2 | 113.312 | |||
| 2 | 113.312 | |||
| 13/01/2026 | 13:50:59.084 | 1 | 113.342 | |
| 1 | 113.342 | |||
| 1 | 113.342 | |||
| 13/01/2026 | 13:50:42.970 | 6 | 113.358 | |
| 6 | 113.358 | |||
| 6 | 113.358 | |||
| 13/01/2026 | 13:50:27.069 | 1 | 113.368 | |
| 1 | 113.368 | |||
| 1 | 113.368 | |||
| 13/01/2026 | 13:50:25.864 | 2 | 113.368 | |
| 2 | 113.368 | |||
| 2 | 113.368 | |||
| 13/01/2026 | 13:50:17.407 | 3 | 113.348 | |
| 3 | 113.348 | |||
| 3 | 113.348 | |||
| 13/01/2026 | 13:49:56.372 | 1 | 113.348 | |
| 1 | 113.348 | |||
| 1 | 113.348 | |||
| 13/01/2026 | 13:49:26.585 | 1 | 113.332 | |
| 1 | 113.332 | |||
| 1 | 113.332 | |||
| 13/01/2026 | 13:49:02.332 | 1 | 113.344 | |
| 1 | 113.344 | |||
| 1 | 113.344 | |||
| 13/01/2026 | 13:48:39.698 | 1 | 113.338 | |
| 1 | 113.338 | |||
| 1 | 113.338 | |||
| 13/01/2026 | 13:47:57.430 | 3 | 113.316 | |
| 3 | 113.316 | |||
| 3 | 113.316 | |||
| 13/01/2026 | 13:47:45.370 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 13/01/2026 | 13:47:13.363 | 1 | 113.322 | |
| 1 | 113.322 | |||
| 1 | 113.322 | |||
| 13/01/2026 | 13:47:11.358 | 1 | 113.334 | |
| 1 | 113.334 | |||
| 1 | 113.334 | |||
| 13/01/2026 | 13:46:31.701 | 3 | 113.334 | |
| 3 | 113.334 | |||
| 3 | 113.334 | |||
| 13/01/2026 | 13:46:19.049 | 2 | 113.328 | |
| 2 | 113.328 | |||
| 2 | 113.328 | |||
| 13/01/2026 | 13:46:03.321 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 13/01/2026 | 13:45:42.793 | 12 | 113.324 | |
| 12 | 113.324 | |||
| 12 | 113.324 | |||
| 13/01/2026 | 13:45:36.204 | 12 | 113.306 | |
| 12 | 113.306 | |||
| 12 | 113.306 | |||
| 13/01/2026 | 13:45:17.924 | 40 | 113.33 | |
| 40 | 113.33 | |||
| 40 | 113.33 | |||
| 13/01/2026 | 13:45:17.738 | 16 | 113.322 | |
| 16 | 113.322 | |||
| 16 | 113.322 | |||
| 13/01/2026 | 13:43:14.044 | 12 | 113.338 | |
| 12 | 113.338 | |||
| 12 | 113.338 | |||
| 13/01/2026 | 13:42:34.482 | 1 | 113.334 | |
| 1 | 113.334 | |||
| 1 | 113.334 | |||
| 13/01/2026 | 13:42:22.312 | 1 | 113.338 | |
| 1 | 113.338 | |||
| 1 | 113.338 | |||
| 13/01/2026 | 13:42:21.608 | 1 | 113.322 | |
| 1 | 113.322 | |||
| 1 | 113.322 | |||
| 13/01/2026 | 13:41:56.652 | 3 | 113.322 | |
| 3 | 113.322 | |||
| 3 | 113.322 | |||
| 13/01/2026 | 13:41:46.585 | 45 | 113.338 | |
| 45 | 113.338 | |||
| 45 | 113.338 | |||
| 13/01/2026 | 13:41:44.569 | 2 | 113.338 | |
| 2 | 113.338 | |||
| 2 | 113.338 | |||
| 13/01/2026 | 13:41:26.957 | 1 | 113.338 | |
| 1 | 113.338 | |||
| 1 | 113.338 | |||
| 13/01/2026 | 13:41:07.945 | 1 | 113.328 | |
| 1 | 113.328 | |||
| 1 | 113.328 | |||
| 13/01/2026 | 13:39:00.640 | 1 | 113.298 | |
| 1 | 113.298 | |||
| 1 | 113.298 | |||
| 13/01/2026 | 13:38:27.021 | 3 | 113.292 | |
| 3 | 113.292 | |||
| 3 | 113.292 | |||
| 13/01/2026 | 13:38:25.127 | 12 | 113.29 | |
| 12 | 113.29 | |||
| 12 | 113.29 | |||
| 13/01/2026 | 13:38:18.766 | 1 | 113.298 | |
| 1 | 113.298 | |||
| 1 | 113.298 | |||
| 13/01/2026 | 13:38:07.894 | 1 | 113.284 | |
| 1 | 113.284 | |||
| 1 | 113.284 | |||
| 13/01/2026 | 13:37:57.330 | 1 | 113.284 | |
| 1 | 113.284 | |||
| 1 | 113.284 | |||
| 13/01/2026 | 13:36:57.547 | 2 | 113.288 | |
| 2 | 113.288 | |||
| 2 | 113.288 | |||
| 13/01/2026 | 13:36:32.901 | 4 | 113.288 | |
| 4 | 113.288 | |||
| 4 | 113.288 | |||
| 13/01/2026 | 13:35:28.707 | 3 | 113.276 | |
| 3 | 113.276 | |||
| 3 | 113.276 | |||
| 13/01/2026 | 13:35:01.339 | 14 | 113.298 | |
| 14 | 113.298 | |||
| 14 | 113.298 | |||
| 13/01/2026 | 13:34:40.663 | 80 | 113.288 | |
| 80 | 113.288 | |||
| 80 | 113.288 | |||
| 13/01/2026 | 13:34:13.489 | 769 | 113.28 | |
| 769 | 113.28 | |||
| 769 | 113.28 | |||
| 13/01/2026 | 13:33:45.306 | 8 | 113.28 | |
| 8 | 113.28 | |||
| 1 | 113.28 | |||
| 7 | 113.28 | |||
| 13/01/2026 | 13:33:31.465 | 1 000 | 113.28 | |
| 1 000 | 113.28 | |||
| 1 000 | 113.28 | |||
| 13/01/2026 | 13:33:19.310 | 2 | 113.278 | |
| 2 | 113.278 | |||
| 2 | 113.278 | |||
| 13/01/2026 | 13:33:12.461 | 1 | 113.278 | |
| 1 | 113.278 | |||
| 1 | 113.278 | |||
| 13/01/2026 | 13:33:10.756 | 1 | 113.256 | |
| 1 | 113.256 | |||
| 1 | 113.256 | |||
| 13/01/2026 | 13:32:49.219 | 1 | 113.278 | |
| 1 | 113.278 | |||
| 1 | 113.278 | |||
| 13/01/2026 | 13:32:48.430 | 105 | 113.278 | |
| 105 | 113.278 | |||
| 105 | 113.278 | |||
| 13/01/2026 | 13:31:26.781 | 3 | 113.252 | |
| 3 | 113.252 | |||
| 3 | 113.252 | |||
| 13/01/2026 | 13:31:17.412 | 1 | 113.264 | |
| 1 | 113.264 | |||
| 1 | 113.264 | |||
| 13/01/2026 | 13:30:37.958 | 2 | 113.264 | |
| 2 | 113.264 | |||
| 2 | 113.264 | |||
| 13/01/2026 | 13:30:37.352 | 8 | 113.264 | |
| 8 | 113.264 | |||
| 8 | 113.264 | |||
| 13/01/2026 | 13:30:36.924 | 20 | 113.252 | |
| 20 | 113.252 | |||
| 20 | 113.252 | |||
| 13/01/2026 | 13:30:28.500 | 3 | 113.256 | |
| 3 | 113.256 | |||
| 3 | 113.256 | |||
| 13/01/2026 | 13:30:17.334 | 3 | 113.268 | |
| 3 | 113.268 | |||
| 3 | 113.268 | |||
| 13/01/2026 | 13:30:15.624 | 1 | 113.268 | |
| 1 | 113.268 | |||
| 1 | 113.268 | |||
| 13/01/2026 | 13:30:15.005 | 4 | 113.268 | |
| 4 | 113.268 | |||
| 4 | 113.268 | |||
| 13/01/2026 | 13:30:03.859 | 1 | 113.268 | |
| 1 | 113.268 | |||
| 1 | 113.268 | |||
| 13/01/2026 | 13:29:58.015 | 1 | 113.262 | |
| 1 | 113.262 | |||
| 1 | 113.262 | |||
| 13/01/2026 | 13:29:50.572 | 4 | 113.274 | |
| 4 | 113.274 | |||
| 4 | 113.274 | |||
| 13/01/2026 | 13:29:30.942 | 4 | 113.262 | |
| 4 | 113.262 | |||
| 4 | 113.262 | |||
| 13/01/2026 | 13:29:24.500 | 1 | 113.274 | |
| 1 | 113.274 | |||
| 1 | 113.274 |
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:
13/01/2026 @ 15:27:35
Last Update:
13/01/2026 @ 15:27:35