Vanguard S&P 500 UCITS ETF

247

220

114.7579

Date Time Volume Order Volume Price
14/01/2026 08:54:37.688 1   114.7579
      1 114.7579
      1 114.7579
14/01/2026 08:53:56.839 3   114.6298
      3 114.6298
      3 114.6298
14/01/2026 08:53:43.663 1   114.751
      1 114.751
      1 114.751
14/01/2026 08:53:41.253 1   114.7519
      1 114.7519
      1 114.7519
14/01/2026 08:53:17.006 1   114.7498
      1 114.7498
      1 114.7498
14/01/2026 08:53:03.024 7   114.7464
      7 114.7464
      7 114.7464
14/01/2026 08:52:57.187 1   114.7454
      1 114.7454
      1 114.7454
14/01/2026 08:52:56.382 9   114.7454
      9 114.7454
      9 114.7454
14/01/2026 08:52:45.013 3   114.7279
      3 114.7279
      3 114.7279
14/01/2026 08:52:42.097 1   114.6017
      1 114.6017
      1 114.6017
14/01/2026 08:52:36.661 1   114.732
      1 114.732
      1 114.732
14/01/2026 08:52:27.407 3   114.612
      3 114.612
      3 114.612
14/01/2026 08:52:26.100 1   114.612
      1 114.612
      1 114.612
14/01/2026 08:52:24.289 4   114.7434
      4 114.7434
      4 114.7434
14/01/2026 08:52:03.973 3   114.7422
      3 114.7422
      3 114.7422
14/01/2026 08:51:53.895 2   114.7462
      2 114.7462
      2 114.7462
14/01/2026 08:51:16.573 2   114.7482
      2 114.7482
      2 114.7482
14/01/2026 08:51:04.498 2   114.7486
      2 114.7486
      2 114.7486
14/01/2026 08:50:48.526 4   114.6254
      4 114.6254
      4 114.6254
14/01/2026 08:50:41.556 1   114.7429
      1 114.7429
      1 114.7429
14/01/2026 08:50:37.338 3   114.7411
      3 114.7411
      3 114.7411
14/01/2026 08:50:28.174 3   114.6108
      3 114.6108
      3 114.6108
14/01/2026 08:50:25.263 4   114.7396
      4 114.7396
      4 114.7396
14/01/2026 08:50:17.908 1   114.7401
      1 114.7401
      1 114.7401
14/01/2026 08:49:34.745 4   114.7368
      4 114.7368
      4 114.7368
14/01/2026 08:49:12.013 5   114.7357
      5 114.7357
      5 114.7357
14/01/2026 08:49:07.792 1   114.7332
      1 114.7332
      1 114.7332
14/01/2026 08:49:04.076 1   114.7393
      1 114.7393
      1 114.7393
14/01/2026 08:49:01.145 1   114.7393
      1 114.7393
      1 114.7393
14/01/2026 08:48:46.148 5   114.618
      5 114.618
      5 114.618
14/01/2026 08:48:27.034 4   114.6175
      4 114.6175
      4 114.6175
14/01/2026 08:48:21.603 1   114.7442
      1 114.7442
      1 114.7442
14/01/2026 08:48:19.085 1   114.7442
      1 114.7442
      1 114.7442
14/01/2026 08:48:12.659 4   114.7442
      4 114.7442
      4 114.7442
14/01/2026 08:48:05.397 1   114.7383
      1 114.7383
      1 114.7383
14/01/2026 08:47:49.801 2   114.7414
      2 114.7414
      2 114.7414
14/01/2026 08:47:45.873 2   114.6111
      2 114.6111
      2 114.6111
14/01/2026 08:47:43.562 4   114.7388
      4 114.7388
      4 114.7388
14/01/2026 08:47:35.107 2   114.7353
      2 114.7353
      2 114.7353
14/01/2026 08:46:53.549 1   114.7473
      1 114.7473
      1 114.7473
14/01/2026 08:46:34.932 1   114.7577
      1 114.7577
      1 114.7577
14/01/2026 08:46:03.441 1   114.6183
      1 114.6183
      1 114.6183
14/01/2026 08:45:58.318 3   114.6198
      3 114.6198
      3 114.6198
14/01/2026 08:45:49.453 1   114.746
      1 114.746
      1 114.746
14/01/2026 08:45:36.781 8   114.745
      8 114.745
      8 114.745
14/01/2026 08:45:35.365 1   114.745
      1 114.745
      1 114.745
14/01/2026 08:44:50.527 16   114.6295
      16 114.6295
      16 114.6295
14/01/2026 08:44:38.604 3   114.7608
      3 114.7608
      3 114.7608
14/01/2026 08:43:54.938 1   114.7542
      1 114.7542
      1 114.7542
14/01/2026 08:43:47.792 1   114.7572
      1 114.7572
      1 114.7572
14/01/2026 08:43:34.620 1   114.7631
      1 114.7631
      1 114.7631
14/01/2026 08:43:33.493 1   114.759
      1 114.759
      1 114.759
14/01/2026 08:42:33.729 9   114.7629
      9 114.7629
      9 114.7629
14/01/2026 08:42:27.584 3   114.6331
      3 114.6331
      3 114.6331
14/01/2026 08:42:13.594 1   114.7605
      1 114.7605
      1 114.7605
14/01/2026 08:42:13.394 2   114.7605
      2 114.7605
      2 114.7605
14/01/2026 08:41:38.375 1   114.7693
      1 114.7693
      1 114.7693
14/01/2026 08:41:35.119 26   114.7684
      26 114.7684
      26 114.7684
14/01/2026 08:41:20.541 3   114.7679
      3 114.7679
      3 114.7679
14/01/2026 08:41:12.418 1   114.772
      1 114.772
      1 114.772
14/01/2026 08:40:59.128 1   114.7695
      1 114.7695
      1 114.7695
14/01/2026 08:40:57.622 3   114.6418
      3 114.6418
      3 114.6418
14/01/2026 08:40:29.534 1   114.7675
      1 114.7675
      1 114.7675
14/01/2026 08:40:24.708 1   114.7675
      1 114.7675
      1 114.7675
14/01/2026 08:40:16.856 3   114.7634
      3 114.7634
      3 114.7634
14/01/2026 08:40:04.482 1   114.7583
      1 114.7583
      1 114.7583
14/01/2026 08:40:03.572 2   114.7583
      2 114.7583
      2 114.7583
14/01/2026 08:39:56.932 4   114.6331
      4 114.6331
      4 114.6331
14/01/2026 08:39:53.310 2   114.7603
      2 114.7603
      2 114.7603
14/01/2026 08:39:48.378 1   114.7624
      1 114.7624
      1 114.7624
14/01/2026 08:39:23.824 1   114.7569
      1 114.7569
      1 114.7569
14/01/2026 08:39:21.600 4   114.7569
      4 114.7569
      4 114.7569
14/01/2026 08:39:15.472 1   114.7583
      1 114.7583
      1 114.7583
14/01/2026 08:39:02.285 5   114.7523
      5 114.7523
      5 114.7523
14/01/2026 08:38:21.132 1   114.7537
      1 114.7537
      1 114.7537
14/01/2026 08:37:58.186 1   114.6246
      1 114.6246
      1 114.6246
14/01/2026 08:37:55.972 1   114.7508
      1 114.7508
      1 114.7508
14/01/2026 08:37:48.024 1   114.7518
      1 114.7518
      1 114.7518
14/01/2026 08:37:29.105 3   114.6267
      3 114.6267
      3 114.6267
14/01/2026 08:36:56.001 1   114.7559
      1 114.7559
      1 114.7559
14/01/2026 08:36:51.171 18   114.7518
      18 114.7518
      18 114.7518
14/01/2026 08:36:23.500 2   114.7629
      2 114.7629
      2 114.7629
14/01/2026 08:36:03.163 1   114.7639
      1 114.7639
      1 114.7639
14/01/2026 08:35:59.137 2   114.7639
      2 114.7639
      2 114.7639
14/01/2026 08:35:41.837 1   114.6333
      1 114.6333
      1 114.6333
14/01/2026 08:35:15.771 4   114.6292
      4 114.6292
      4 114.6292
14/01/2026 08:35:07.586 445   114.85
      436 114.85
      2 114.85
      3 114.85
      440 114.85
      8 114.85
      1 114.85
14/01/2026 08:34:09.055 3   114.7523
      3 114.7523
      3 114.7523
14/01/2026 08:33:48.320 2   114.7518
      2 114.7518
      2 114.7518
14/01/2026 08:33:45.202 2   114.7503
      2 114.7503
      2 114.7503
14/01/2026 08:33:31.329 218   114.7437
      218 114.7437
      218 114.7437
14/01/2026 08:33:25.212 1   114.7437
      1 114.7437
      1 114.7437
14/01/2026 08:33:23.890 4   114.7437
      4 114.7437
      4 114.7437
14/01/2026 08:32:14.952 1   114.5961
      1 114.5961
      1 114.5961
14/01/2026 08:31:51.805 2   114.7223
      2 114.7223
      2 114.7223
14/01/2026 08:31:11.650 1   114.6162
      1 114.6162
      1 114.6162
14/01/2026 08:30:40.950 1   114.7352
      1 114.7352
      1 114.7352
14/01/2026 08:30:26.256 3   114.7347
      3 114.7347
      3 114.7347
14/01/2026 08:30:04.129 3   114.7371
      3 114.7371
      3 114.7371
14/01/2026 08:29:57.882 4   114.6068
      4 114.6068
      4 114.6068
14/01/2026 08:29:47.008 5   114.7316
      5 114.7316
      5 114.7316
14/01/2026 08:29:41.972 2   114.7291
      2 114.7291
      2 114.7291
14/01/2026 08:29:33.723 1   114.724
      1 114.724
      1 114.724
14/01/2026 08:28:50.241 3   114.7327
      3 114.7327
      3 114.7327
14/01/2026 08:28:49.833 2   114.7327
      2 114.7327
      2 114.7327
14/01/2026 08:27:57.889 2   114.7368
      2 114.7368
      2 114.7368
14/01/2026 08:27:42.294 1   114.7334
      1 114.7334
      1 114.7334
14/01/2026 08:27:33.740 1   114.7345
      1 114.7345
      1 114.7345
14/01/2026 08:27:09.689 1   114.6094
      1 114.6094
      1 114.6094
14/01/2026 08:27:03.755 4   114.7365
      4 114.7365
      4 114.7365
14/01/2026 08:26:34.566 3   114.5956
      3 114.5956
      3 114.5956
14/01/2026 08:25:56.634 3   114.5815
      3 114.5815
      3 114.5815
14/01/2026 08:25:26.646 18   114.7144
      18 114.7144
      18 114.7144
14/01/2026 08:24:19.526 9   114.7158
      9 114.7158
      9 114.7158
14/01/2026 08:23:36.559 1   114.72
      1 114.72
      1 114.72
14/01/2026 08:22:56.495 7   114.7281
      7 114.7281
      7 114.7281
14/01/2026 08:22:16.850 1   114.7342
      1 114.7342
      1 114.7342
14/01/2026 08:21:58.129 4   114.7179
      4 114.7179
      4 114.7179
14/01/2026 08:21:24.522 46   114.5645
      46 114.5645
      46 114.5645
14/01/2026 08:20:57.752 4   114.712
      4 114.712
      4 114.712
14/01/2026 08:20:57.551 3   114.5858
      3 114.5858
      3 114.5858
14/01/2026 08:20:53.019 27   114.5838
      27 114.5838
      27 114.5838
14/01/2026 08:20:35.617 1   114.711
      1 114.711
      1 114.711
14/01/2026 08:19:22.471 1   114.7151
      1 114.7151
      1 114.7151
14/01/2026 08:18:20.868 2   114.7046
      2 114.7046
      2 114.7046
14/01/2026 08:18:14.933 1   114.7046
      1 114.7046
      1 114.7046
14/01/2026 08:17:56.013 3   114.722
      3 114.722
      3 114.722
14/01/2026 08:17:55.713 1   114.722
      1 114.722
      1 114.722
14/01/2026 08:17:26.733 3   114.6067
      3 114.6067
      3 114.6067
14/01/2026 08:17:20.998 1   114.735
      1 114.735
      1 114.735
14/01/2026 08:17:11.037 2   114.7442
      2 114.7442
      2 114.7442
14/01/2026 08:17:08.925 2   114.7442
      2 114.7442
      2 114.7442
14/01/2026 08:16:49.099 1   114.7548
      1 114.7548
      1 114.7548
14/01/2026 08:16:39.597 1   114.7537
      1 114.7537
      1 114.7537
14/01/2026 08:16:11.654 2   114.7453
      2 114.7453
      2 114.7453
14/01/2026 08:15:27.787 3   114.6179
      3 114.6179
      3 114.6179
14/01/2026 08:15:24.365 1   114.7457
      1 114.7457
      1 114.7457
14/01/2026 08:15:02.521 4   114.742
      4 114.742
      4 114.742
14/01/2026 08:14:56.289 1   114.7405
      1 114.7405
      1 114.7405
14/01/2026 08:14:54.272 7   114.6141
      7 114.6141
      7 114.6141
14/01/2026 08:14:27.112 1   114.7441
      1 114.7441
      1 114.7441
14/01/2026 08:14:06.268 2   114.7351
      2 114.7351
      2 114.7351
14/01/2026 08:14:03.962 1   114.7351
      1 114.7351
      1 114.7351
14/01/2026 08:13:39.504 1   114.7372
      1 114.7372
      1 114.7372
14/01/2026 08:13:22.794 5   114.6088
      5 114.6088
      5 114.6088
14/01/2026 08:13:16.755 15   114.6088
      15 114.6088
      15 114.6088
14/01/2026 08:13:05.492 1   114.6093
      1 114.6093
      1 114.6093
14/01/2026 08:12:56.231 1   114.7338
      1 114.7338
      1 114.7338
14/01/2026 08:12:47.776 1   114.7303
      1 114.7303
      1 114.7303
14/01/2026 08:12:32.685 1   114.7315
      1 114.7315
      1 114.7315
14/01/2026 08:12:12.354 1   114.6029
      1 114.6029
      1 114.6029
14/01/2026 08:11:54.943 5   114.6038
      5 114.6038
      5 114.6038
14/01/2026 08:11:51.721 2   114.7343
      2 114.7343
      2 114.7343
14/01/2026 08:11:26.669 3   114.6134
      3 114.6134
      3 114.6134
14/01/2026 08:11:22.639 1   114.7398
      1 114.7398
      1 114.7398
14/01/2026 08:10:44.794 3   114.7311
      3 114.7311
      3 114.7311
14/01/2026 08:10:28.190 1   114.7347
      1 114.7347
      1 114.7347
14/01/2026 08:10:15.958 1   114.7351
      1 114.7351
      1 114.7351
14/01/2026 08:09:48.844 1   114.7325
      1 114.7325
      1 114.7325
14/01/2026 08:09:27.305 3   114.6126
      3 114.6126
      3 114.6126
14/01/2026 08:09:20.659 1   114.751
      1 114.751
      1 114.751
14/01/2026 08:09:11.099 9   114.7491
      9 114.7491
      9 114.7491
14/01/2026 08:09:01.342 1   114.6207
      1 114.6207
      1 114.6207
14/01/2026 08:08:54.592 1   114.7456
      1 114.7456
      1 114.7456
14/01/2026 08:08:36.073 1   114.7331
      1 114.7331
      1 114.7331
14/01/2026 08:08:35.571 1   114.7331
      1 114.7331
      1 114.7331
14/01/2026 08:08:24.967 4   114.7474
      4 114.7474
      4 114.7474
14/01/2026 08:08:08.086 18   114.7525
      18 114.7525
      18 114.7525
14/01/2026 08:07:52.901 1   114.6273
      1 114.6273
      1 114.6273
14/01/2026 08:07:47.357 4   114.7527
      4 114.7527
      4 114.7527
14/01/2026 08:07:01.474 1   114.7471
      1 114.7471
      1 114.7471
14/01/2026 08:06:53.128 1   114.7479
      1 114.7479
      1 114.7479
14/01/2026 08:06:26.365 3   114.6275
      3 114.6275
      3 114.6275
14/01/2026 08:06:19.823 7   114.7533
      7 114.7533
      7 114.7533
14/01/2026 08:06:03.129 5   114.7579
      5 114.7579
      5 114.7579
14/01/2026 08:05:44.928 4   114.7475
      4 114.7475
      4 114.7475
14/01/2026 08:04:55.320 1   114.7198
      1 114.7198
      1 114.7198
14/01/2026 08:04:41.729 2   114.7228
      2 114.7228
      2 114.7228
14/01/2026 08:04:41.525 1   114.5964
      1 114.5964
      1 114.5964
14/01/2026 08:04:41.222 5   114.7228
      5 114.7228
      5 114.7228
14/01/2026 08:04:33.371 1   114.7169
      1 114.7169
      1 114.7169
14/01/2026 08:04:22.910 1   114.5924
      1 114.5924
      1 114.5924
14/01/2026 08:04:21.600 2   114.7188
      2 114.7188
      2 114.7188
14/01/2026 08:04:21.505 4   114.7188
      4 114.7188
      4 114.7188
14/01/2026 08:04:16.671 18   114.7178
      18 114.7178
      18 114.7178
14/01/2026 08:04:09.628 1   114.7183
      1 114.7183
      1 114.7183
14/01/2026 08:04:06.816 74   114.5939
      74 114.5939
      74 114.5939
14/01/2026 08:03:46.999 2   114.7178
      2 114.7178
      2 114.7178
14/01/2026 08:03:37.345 1   114.5929
      1 114.5929
      1 114.5929
14/01/2026 08:03:27.379 3   114.5934
      3 114.5934
      2 114.5934
      1 114.5934
14/01/2026 08:03:23.621 1   114.7152
      1 114.7152
      1 114.7152
14/01/2026 08:03:20.241 3   114.7152
      3 114.7152
      3 114.7152
14/01/2026 08:03:14.304 1   114.7193
      1 114.7193
      1 114.7193
14/01/2026 08:03:09.374 3   114.7198
      3 114.7198
      3 114.7198
14/01/2026 08:03:05.967 2   114.7213
      2 114.7213
      2 114.7213
14/01/2026 08:02:34.566 2   114.7366
      2 114.7366
      2 114.7366
14/01/2026 08:02:34.464 2   114.7366
      2 114.7366
      2 114.7366
14/01/2026 08:02:26.208 1   114.5993
      1 114.5993
      1 114.5993
14/01/2026 08:02:24.595 2   114.7247
      2 114.7247
      2 114.7247
14/01/2026 08:02:21.374 1   114.7218
      1 114.7218
      1 114.7218
14/01/2026 08:02:09.002 9   114.7224
      9 114.7224
      9 114.7224
14/01/2026 08:01:58.439 2   114.5985
      2 114.5985
      2 114.5985
14/01/2026 08:01:55.327 1   114.5975
      1 114.5975
      1 114.5975
14/01/2026 08:01:37.710 1   114.5983
      1 114.5983
      1 114.5983
14/01/2026 08:01:33.292 4   114.7334
      4 114.7334
      4 114.7334
14/01/2026 08:01:28.155 1   114.7368
      1 114.7368
      1 114.7368
14/01/2026 08:00:59.695 1   114.7462
      1 114.7462
      1 114.7462
14/01/2026 08:00:57.569 4   114.6229
      4 114.6229
      4 114.6229
14/01/2026 08:00:55.958 1   114.7532
      1 114.7532
      1 114.7532
14/01/2026 08:00:49.517 1   114.7545
      1 114.7545
      1 114.7545
14/01/2026 08:00:44.138 2 029   114.90
      2 028 114.90
      1 114.90
      2 028 114.90
      1 114.90
14/01/2026 08:00:35.510 511   114.56
      298 114.56
      1 114.56
      61 114.56
      70 114.56
      1 114.56
      449 114.56
      1 114.56
      141 114.56
14/01/2026 08:00:04.651 31   114.7438
      26 114.7438
      5 114.7438
      31 114.7438
14/01/2026 07:52:52.209 1   114.7428
      1 114.7428
      1 114.7428
14/01/2026 07:52:00.128 2   114.7246
      2 114.7246
      2 114.7246
14/01/2026 07:48:05.358 1   114.72
      1 114.72
      1 114.72
14/01/2026 07:46:25.722 2   114.5784
      2 114.5784
      2 114.5784
14/01/2026 07:30:46.047 1   114.6219
      1 114.6219
      1 114.6219
14/01/2026 07:30:16.356 9   114.7256
      9 114.7256
      9 114.7256
14/01/2026 07:30:00.981 144   114.7026
      9 114.7026
      13 114.7026
      50 114.7026
      1 114.7026
      10 114.7026
      50 114.7026
      2 114.7026
      2 114.7026
      2 114.7026
      128 114.7026
      1 114.7026
      1 114.7026
      10 114.7026
      4 114.7026
      1 114.7026
      4 114.7026
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