Vanguard S&P 500 UCITS ETF

322

234

128.16

Date Time Volume Order Volume Price
19/08/2026 08:26:15.273 4   128.16
      4 128.16
      4 128.16
19/08/2026 08:25:56.554 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:25:41.945 12   128.16
      12 128.16
      12 128.16
19/08/2026 08:25:38.344 2   128.165
      2 128.165
      2 128.165
19/08/2026 08:25:13.806 18   128.175
      18 128.175
      18 128.175
19/08/2026 08:25:09.494 1   128.175
      1 128.175
      1 128.175
19/08/2026 08:24:59.150 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:24:53.423 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:24:40.134 7   128.165
      7 128.165
      7 128.165
19/08/2026 08:24:35.134 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:24:28.070 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:23:58.059 7   128.16
      7 128.16
      7 128.16
19/08/2026 08:23:52.821 2   128.16
      2 128.16
      2 128.16
19/08/2026 08:23:51.884 1   128.155
      1 128.155
      1 128.155
19/08/2026 08:23:51.286 1   128.155
      1 128.155
      1 128.155
19/08/2026 08:23:28.030 1   128.15
      1 128.15
      1 128.15
19/08/2026 08:23:21.614 1   128.155
      1 128.155
      1 128.155
19/08/2026 08:23:14.713 1   128.17
      1 128.17
      1 128.17
19/08/2026 08:22:51.960 45   128.025
      45 128.025
      45 128.025
19/08/2026 08:22:24.453 16   128.175
      16 128.175
      16 128.175
19/08/2026 08:22:17.827 1   128.185
      1 128.185
      1 128.185
19/08/2026 08:22:07.478 1   128.035
      1 128.035
      1 128.035
19/08/2026 08:22:00.096 1   128.185
      1 128.185
      1 128.185
19/08/2026 08:21:50.318 1   128.175
      1 128.175
      1 128.175
19/08/2026 08:21:23.346 1   128.20
      1 128.20
      1 128.20
19/08/2026 08:20:58.332 1   128.185
      1 128.185
      1 128.185
19/08/2026 08:20:46.073 1   128.19
      1 128.19
      1 128.19
19/08/2026 08:20:22.270 1   128.18
      1 128.18
      1 128.18
19/08/2026 08:20:15.750 1   128.025
      1 128.025
      1 128.025
19/08/2026 08:20:14.725 1   128.17
      1 128.17
      1 128.17
19/08/2026 08:19:58.285 1   128.16
      1 128.16
      1 128.16
19/08/2026 08:19:54.541 9   128.01
      9 128.01
      9 128.01
19/08/2026 08:19:43.303 4   128.15
      4 128.15
      4 128.15
19/08/2026 08:19:41.306 2   128.005
      2 128.005
      2 128.005
19/08/2026 08:19:39.862 1   128.15
      1 128.15
      1 128.15
19/08/2026 08:19:37.652 1   128.155
      1 128.155
      1 128.155
19/08/2026 08:19:36.213 2   128.155
      2 128.155
      2 128.155
19/08/2026 08:19:20.907 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:19:14.634 1   128.16
      1 128.16
      1 128.16
19/08/2026 08:19:07.568 1   128.16
      1 128.16
      1 128.16
19/08/2026 08:18:52.096 16   128.165
      16 128.165
      16 128.165
19/08/2026 08:18:49.366 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:18:36.965 1   128.165
      1 128.165
      1 128.165
19/08/2026 08:17:58.071 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:17:45.113 1   128.145
      1 128.145
      1 128.145
19/08/2026 08:17:24.247 1   128.16
      1 128.16
      1 128.16
19/08/2026 08:17:13.692 2   128.145
      2 128.145
      2 128.145
19/08/2026 08:16:45.609 3   128.005
      3 128.005
      3 128.005
19/08/2026 08:16:31.044 2   128.15
      2 128.15
      2 128.15
19/08/2026 08:16:22.726 1   128.145
      1 128.145
      1 128.145
19/08/2026 08:16:22.271 2   128.15
      2 128.15
      2 128.15
19/08/2026 08:16:09.208 2   128.005
      2 128.005
      2 128.005
19/08/2026 08:16:06.604 4   128.15
      4 128.15
      4 128.15
19/08/2026 08:16:05.980 1   128.145
      1 128.145
      1 128.145
19/08/2026 08:15:43.829 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:15:31.866 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:15:26.743 1   128.12
      1 128.12
      1 128.12
19/08/2026 08:15:00.718 4   128.105
      4 128.105
      4 128.105
19/08/2026 08:14:58.891 36   128.005
      36 128.005
      36 128.005
19/08/2026 08:14:56.147 9   128.10
      9 128.10
      9 128.10
19/08/2026 08:14:47.055 5   128.10
      5 128.10
      5 128.10
19/08/2026 08:14:46.448 1   128.105
      1 128.105
      1 128.105
19/08/2026 08:14:45.345 1   128.105
      1 128.105
      1 128.105
19/08/2026 08:14:36.163 1   128.105
      1 128.105
      1 128.105
19/08/2026 08:14:33.199 1   128.10
      1 128.10
      1 128.10
19/08/2026 08:14:32.434 2   128.005
      2 128.005
      2 128.005
19/08/2026 08:14:07.121 1   128.095
      1 128.095
      1 128.095
19/08/2026 08:13:44.319 1   128.095
      1 128.095
      1 128.095
19/08/2026 08:13:41.523 1   128.09
      1 128.09
      1 128.09
19/08/2026 08:13:25.564 1   128.09
      1 128.09
      1 128.09
19/08/2026 08:13:21.266 1   128.09
      1 128.09
      1 128.09
19/08/2026 08:13:13.242 1   128.085
      1 128.085
      1 128.085
19/08/2026 08:13:12.667 1   128.085
      1 128.085
      1 128.085
19/08/2026 08:12:13.950 1   128.095
      1 128.095
      1 128.095
19/08/2026 08:12:10.796 1   128.095
      1 128.095
      1 128.095
19/08/2026 08:12:10.695 6   128.095
      6 128.095
      6 128.095
19/08/2026 08:12:04.869 5   128.10
      5 128.10
      5 128.10
19/08/2026 08:12:01.015 1   128.10
      1 128.10
      1 128.10
19/08/2026 08:11:58.894 1   128.10
      1 128.10
      1 128.10
19/08/2026 08:11:50.846 160   128.10
      160 128.10
      160 128.10
19/08/2026 08:11:45.055 6   128.005
      6 128.005
      6 128.005
19/08/2026 08:11:44.133 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:11:36.392 2   128.105
      2 128.105
      2 128.105
19/08/2026 08:11:32.720 1   128.105
      1 128.105
      1 128.105
19/08/2026 08:11:02.685 2   128.105
      2 128.105
      2 128.105
19/08/2026 08:10:26.854 1   128.09
      1 128.09
      1 128.09
19/08/2026 08:10:14.953 1   128.085
      1 128.085
      1 128.085
19/08/2026 08:10:12.310 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:10:10.979 2   128.09
      2 128.09
      2 128.09
19/08/2026 08:10:07.234 1   128.095
      1 128.095
      1 128.095
19/08/2026 08:09:57.823 1   128.09
      1 128.09
      1 128.09
19/08/2026 08:09:54.527 1   128.09
      1 128.09
      1 128.09
19/08/2026 08:09:19.804 1   128.11
      1 128.11
      1 128.11
19/08/2026 08:09:19.473 1   128.11
      1 128.11
      1 128.11
19/08/2026 08:09:15.155 3   128.11
      3 128.11
      3 128.11
19/08/2026 08:09:13.467 1   128.105
      1 128.105
      1 128.105
19/08/2026 08:09:04.208 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:09:01.917 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:08:53.592 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:08:52.756 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:08:52.626 101   128.115
      101 128.115
      101 128.115
19/08/2026 08:08:46.178 2   128.11
      2 128.11
      2 128.11
19/08/2026 08:08:32.668 1   128.105
      1 128.105
      1 128.105
19/08/2026 08:08:20.245 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:08:15.947 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:08:08.482 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:08:07.019 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:07:56.226 1   128.11
      1 128.11
      1 128.11
19/08/2026 08:07:33.001 1   128.13
      1 128.13
      1 128.13
19/08/2026 08:06:55.351 14   128.005
      14 128.005
      14 128.005
19/08/2026 08:06:48.442 1   128.13
      1 128.13
      1 128.13
19/08/2026 08:06:18.556 1   128.13
      1 128.13
      1 128.13
19/08/2026 08:05:52.124 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:05:51.277 1   128.12
      1 128.12
      1 128.12
19/08/2026 08:05:44.903 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:05:27.347 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:05:13.594 1   128.12
      1 128.12
      1 128.12
19/08/2026 08:05:10.731 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:04:48.337 2   128.115
      2 128.115
      2 128.115
19/08/2026 08:04:38.647 3   128.115
      3 128.115
      3 128.115
19/08/2026 08:04:38.516 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:04:36.626 1   128.115
      1 128.115
      1 128.115
19/08/2026 08:04:32.474 1   128.12
      1 128.12
      1 128.12
19/08/2026 08:04:23.902 1   128.12
      1 128.12
      1 128.12
19/08/2026 08:04:23.500 1   128.12
      1 128.12
      1 128.12
19/08/2026 08:04:14.548 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:03:56.375 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:03:53.984 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:03:50.278 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:03:43.512 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:03:41.005 2   128.125
      2 128.125
      2 128.125
19/08/2026 08:03:38.424 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:03:34.499 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:03:33.338 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:03:30.870 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:03:30.210 3   128.13
      3 128.13
      3 128.13
19/08/2026 08:03:29.494 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:03:24.920 11   128.005
      11 128.005
      11 128.005
19/08/2026 08:03:22.498 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:03:19.222 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:03:18.526 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:03:14.594 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:03:10.573 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:03:08.491 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:02:57.930 2   128.13
      2 128.13
      2 128.13
19/08/2026 08:02:49.944 17   128.135
      17 128.135
      17 128.135
19/08/2026 08:02:31.570 4   128.13
      4 128.13
      4 128.13
19/08/2026 08:02:16.372 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:02:12.294 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:02:05.756 1   128.135
      1 128.135
      1 128.135
19/08/2026 08:02:03.816 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:02:02.288 2   128.13
      2 128.13
      2 128.13
19/08/2026 08:01:59.779 24   128.135
      24 128.135
      24 128.135
19/08/2026 08:01:57.569 2   128.005
      2 128.005
      2 128.005
19/08/2026 08:01:57.511 25   128.005
      25 128.005
      25 128.005
19/08/2026 08:01:54.494 1   128.13
      1 128.13
      1 128.13
19/08/2026 08:01:53.745 2   128.135
      2 128.135
      2 128.135
19/08/2026 08:01:48.138 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:01:47.701 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:01:45.968 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:01:45.147 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:01:44.969 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:01:43.949 1   128.14
      1 128.14
      1 128.14
19/08/2026 08:01:40.558 5   128.005
      5 128.005
      5 128.005
19/08/2026 08:01:39.179 1   128.13
      1 128.13
      1 128.13
19/08/2026 08:01:37.631 3   128.13
      3 128.13
      3 128.13
19/08/2026 08:01:37.314 2   128.13
      2 128.13
      2 128.13
19/08/2026 08:01:35.587 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:01:32.623 1   128.125
      1 128.125
      1 128.125
19/08/2026 08:01:24.856 4   128.135
      4 128.135
      4 128.135
19/08/2026 08:01:20.991 4   128.135
      4 128.135
      4 128.135
19/08/2026 08:01:12.877 30   128.13
      30 128.13
      30 128.13
19/08/2026 08:01:12.812 6   128.13
      6 128.13
      6 128.13
19/08/2026 08:01:12.764 1   128.13
      1 128.13
      1 128.13
19/08/2026 08:01:10.481 1   128.145
      1 128.145
      1 128.145
19/08/2026 08:01:10.324 1   128.145
      1 128.145
      1 128.145
19/08/2026 08:01:02.675 1   128.145
      1 128.145
      1 128.145
19/08/2026 08:00:59.370 36   128.005
      36 128.005
      36 128.005
19/08/2026 08:00:54.183 1   128.16
      1 128.16
      1 128.16
19/08/2026 08:00:46.870 1   128.15
      1 128.15
      1 128.15
19/08/2026 08:00:46.610 1   128.15
      1 128.15
      1 128.15
19/08/2026 08:00:44.345 3   128.15
      3 128.15
      3 128.15
19/08/2026 08:00:41.104 14   128.005
      6 128.005
      14 128.005
      8 128.005
19/08/2026 08:00:40.999 1   128.15
      1 128.15
      1 128.15
19/08/2026 08:00:40.092 3   128.145
      3 128.145
      3 128.145
19/08/2026 08:00:38.122 1   128.005
      1 128.005
      1 128.005
19/08/2026 08:00:34.954 1   128.145
      1 128.145
      1 128.145
19/08/2026 08:00:34.700 2   128.005
      2 128.005
      2 128.005
19/08/2026 08:00:29.705 2   128.145
      2 128.145
      2 128.145
19/08/2026 08:00:24.441 2 259   128.005
      1 128.005
      1 128.005
      1 128.005
      1 128.005
      18 128.005
      210 128.005
      4 128.005
      1 925 128.005
      2 128.005
      102 128.005
      80 128.005
      2 173 128.005
19/08/2026 08:00:00.810 4   128.135
      4 128.135
      4 128.135
19/08/2026 07:59:17.562 1   128.11
      1 128.11
      1 128.11
19/08/2026 07:58:30.645 78   128.12
      78 128.12
      78 128.12
19/08/2026 07:58:04.291 1   128.12
      1 128.12
      1 128.12
19/08/2026 07:58:00.260 1   128.12
      1 128.12
      1 128.12
19/08/2026 07:56:07.943 1   128.125
      1 128.125
      1 128.125
19/08/2026 07:53:55.918 1   128.14
      1 128.14
      1 128.14
19/08/2026 07:53:11.680 1   128.125
      1 128.125
      1 128.125
19/08/2026 07:52:56.690 75   128.005
      75 128.005
      75 128.005
19/08/2026 07:52:07.397 1   128.135
      1 128.135
      1 128.135
19/08/2026 07:51:02.304 270   128.005
      4 128.005
      262 128.005
      270 128.005
      2 128.005
      2 128.005
19/08/2026 07:50:41.394 1   128.005
      1 128.005
      1 128.005
19/08/2026 07:48:45.089 1   128.145
      1 128.145
      1 128.145
19/08/2026 07:48:27.643 1   128.145
      1 128.145
      1 128.145
19/08/2026 07:48:15.736 1   128.145
      1 128.145
      1 128.145
19/08/2026 07:48:04.634 1   128.145
      1 128.145
      1 128.145
19/08/2026 07:47:22.051 1   128.14
      1 128.14
      1 128.14
19/08/2026 07:47:21.383 1   128.14
      1 128.14
      1 128.14
19/08/2026 07:46:58.113 50   128.005
      37 128.005
      1 128.005
      50 128.005
      2 128.005
      10 128.005
19/08/2026 07:46:14.283 1   128.15
      1 128.15
      1 128.15
19/08/2026 07:46:08.921 1   128.16
      1 128.16
      1 128.16
19/08/2026 07:46:07.051 1   128.16
      1 128.16
      1 128.16
19/08/2026 07:45:42.572 1   128.025
      1 128.025
      1 128.025
19/08/2026 07:42:44.337 1   128.175
      1 128.175
      1 128.175
19/08/2026 07:42:28.170 16   128.10
      16 128.10
      16 128.10
19/08/2026 07:42:28.123 1   128.005
      1 128.005
      1 128.005
19/08/2026 07:42:28.105 1   128.10
      1 128.10
      1 128.10
19/08/2026 07:41:17.716 5   128.175
      5 128.175
      5 128.175
19/08/2026 07:40:16.225 1   128.175
      1 128.175
      1 128.175
19/08/2026 07:40:15.464 1   128.175
      1 128.175
      1 128.175
19/08/2026 07:38:04.366 1   128.165
      1 128.165
      1 128.165
19/08/2026 07:37:03.524 8   128.15
      6 128.15
      8 128.15
      1 128.15
      1 128.15
19/08/2026 07:36:42.972 101   128.16
      101 128.16
      101 128.16
19/08/2026 07:36:42.838 1   128.16
      1 128.16
      1 128.16
19/08/2026 07:36:14.307 1   128.155
      1 128.155
      1 128.155
19/08/2026 07:36:12.842 6   128.165
      6 128.165
      6 128.165
19/08/2026 07:36:07.813 1   128.16
      1 128.16
      1 128.16
19/08/2026 07:36:07.454 1   128.155
      1 128.155
      1 128.155
19/08/2026 07:35:45.768 1   128.18
      1 128.18
      1 128.18
19/08/2026 07:34:54.423 27   128.20
      2 128.20
      5 128.20
      8 128.20
      11 128.20
      27 128.20
      1 128.20
19/08/2026 07:34:07.668 1   128.22
      1 128.22
      1 128.22
19/08/2026 07:32:04.760 1   128.23
      1 128.23
      1 128.23
19/08/2026 07:31:14.136 217   128.235
      2 128.235
      1 128.235
      1 128.235
      18 128.235
      1 128.235
      9 128.235
      11 128.235
      216 128.235
      38 128.235
      38 128.235
      1 128.235
      3 128.235
      8 128.235
      10 128.235
      2 128.235
      7 128.235
      2 128.235
      22 128.235
      21 128.235
      1 128.235
      1 128.235
      3 128.235
      1 128.235
      15 128.235
      2 128.235
19/08/2026 07:30:00.619 415   128.235
      2 128.235
      2 128.235
      3 128.235
      1 128.235
      1 128.235
      10 128.235
      2 128.235
      1 128.235
      3 128.235
      1 128.235
      5 128.235
      2 128.235
      2 128.235
      2 128.235
      3 128.235
      1 128.235
      1 128.235
      3 128.235
      1 128.235
      1 128.235
      156 128.235
      1 128.235
      1 128.235
      2 128.235
      1 128.235
      1 128.235
      195 128.235
      3 128.235
      1 128.235
      1 128.235
      4 128.235
      1 128.235
      1 128.235
      3 128.235
      2 128.235
      4 128.235
      1 128.235
      1 128.235
      400 128.235
      2 128.235
      1 128.235
      1 128.235
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