Vanguard S&P 500 UCITS ETF

171

157

114.0877

Date Time Volume Order Volume Price
09/01/2026 08:27:36.918 2   114.0877
      2 114.0877
      2 114.0877
09/01/2026 08:26:31.915 3   114.2231
      3 114.2231
      3 114.2231
09/01/2026 08:25:44.618 60   114.1126
      60 114.1126
      60 114.1126
09/01/2026 08:25:07.281 4   114.2336
      4 114.2336
      4 114.2336
09/01/2026 08:24:46.152 5   114.1184
      5 114.1184
      5 114.1184
09/01/2026 08:24:39.401 1   114.2472
      1 114.2472
      1 114.2472
09/01/2026 08:24:33.356 1   114.255
      1 114.255
      1 114.255
09/01/2026 08:24:30.944 1   114.2564
      1 114.2564
      1 114.2564
09/01/2026 08:24:26.013 3   114.2574
      3 114.2574
      3 114.2574
09/01/2026 08:23:39.429 2   114.235
      2 114.235
      2 114.235
09/01/2026 08:22:46.588 3   114.1118
      3 114.1118
      3 114.1118
09/01/2026 08:22:44.475 1   114.2374
      1 114.2374
      1 114.2374
09/01/2026 08:22:37.936 1   114.2434
      1 114.2434
      1 114.2434
09/01/2026 08:22:18.724 24   114.2502
      24 114.2502
      24 114.2502
09/01/2026 08:22:09.676 6   114.2464
      6 114.2464
      6 114.2464
09/01/2026 08:22:08.561 1   114.2473
      1 114.2473
      1 114.2473
09/01/2026 08:21:56.604 1   114.25
      1 114.25
      1 114.25
09/01/2026 08:21:56.465 5   114.25
      5 114.25
      5 114.25
09/01/2026 08:21:49.247 1   114.2508
      1 114.2508
      1 114.2508
09/01/2026 08:21:23.773 1   114.2564
      1 114.2564
      1 114.2564
09/01/2026 08:21:16.630 4   114.1278
      4 114.1278
      4 114.1278
09/01/2026 08:20:58.624 5   114.2604
      5 114.2604
      5 114.2604
09/01/2026 08:20:45.536 1   114.2607
      1 114.2607
      1 114.2607
09/01/2026 08:20:45.139 1   114.2607
      1 114.2607
      1 114.2607
09/01/2026 08:20:25.879 1   114.2652
      1 114.2652
      1 114.2652
09/01/2026 08:20:17.967 1   114.2706
      1 114.2706
      1 114.2706
09/01/2026 08:20:15.856 3   114.1384
      3 114.1384
      3 114.1384
09/01/2026 08:20:12.037 1   114.2596
      1 114.2596
      1 114.2596
09/01/2026 08:20:04.690 1   114.2577
      1 114.2577
      1 114.2577
09/01/2026 08:19:51.705 1   114.2636
      1 114.2636
      1 114.2636
09/01/2026 08:19:20.000 8   114.2659
      8 114.2659
      8 114.2659
09/01/2026 08:19:09.537 1   114.2654
      1 114.2654
      1 114.2654
09/01/2026 08:19:06.021 1   114.1396
      1 114.1396
      1 114.1396
09/01/2026 08:18:51.931 1   114.2821
      1 114.2821
      1 114.2821
09/01/2026 08:18:18.126 1   114.2729
      1 114.2729
      1 114.2729
09/01/2026 08:18:16.213 3   114.1471
      3 114.1471
      3 114.1471
09/01/2026 08:18:06.955 2   114.2702
      2 114.2702
      2 114.2702
09/01/2026 08:17:54.887 1   114.1464
      1 114.1464
      1 114.1464
09/01/2026 08:17:49.049 1   114.2677
      1 114.2677
      1 114.2677
09/01/2026 08:17:48.544 1   114.2712
      1 114.2712
      1 114.2712
09/01/2026 08:17:48.341 1   114.2712
      1 114.2712
      1 114.2712
09/01/2026 08:17:34.757 1   114.2653
      1 114.2653
      1 114.2653
09/01/2026 08:16:52.196 1   114.2741
      1 114.2741
      1 114.2741
09/01/2026 08:16:40.625 3   114.1434
      3 114.1434
      3 114.1434
09/01/2026 08:16:23.418 1   114.1486
      1 114.1486
      1 114.1486
09/01/2026 08:16:17.784 1   114.2764
      1 114.2764
      1 114.2764
09/01/2026 08:16:04.399 1   114.1519
      1 114.1519
      1 114.1519
09/01/2026 08:15:26.555 1   114.2819
      1 114.2819
      1 114.2819
09/01/2026 08:15:16.804 3   114.1557
      3 114.1557
      3 114.1557
09/01/2026 08:15:00.298 4   114.2956
      4 114.2956
      4 114.2956
09/01/2026 08:14:45.297 1   114.2854
      1 114.2854
      1 114.2854
09/01/2026 08:14:32.320 1   114.282
      1 114.282
      1 114.282
09/01/2026 08:14:28.424 2   114.2812
      2 114.2812
      2 114.2812
09/01/2026 08:13:32.260 1   114.2598
      1 114.2598
      1 114.2598
09/01/2026 08:13:17.261 1   114.2567
      1 114.2567
      1 114.2567
09/01/2026 08:12:47.278 4   114.1325
      4 114.1325
      4 114.1325
09/01/2026 08:12:45.606 9   114.1325
      9 114.1325
      9 114.1325
09/01/2026 08:12:41.842 1   114.2583
      1 114.2583
      1 114.2583
09/01/2026 08:12:36.301 1   114.2552
      1 114.2552
      1 114.2552
09/01/2026 08:12:32.885 1   114.2507
      1 114.2507
      1 114.2507
09/01/2026 08:12:14.162 1   114.2639
      1 114.2639
      1 114.2639
09/01/2026 08:11:57.070 1   114.2598
      1 114.2598
      1 114.2598
09/01/2026 08:11:50.613 3   114.2533
      3 114.2533
      3 114.2533
09/01/2026 08:11:42.459 1   114.2598
      1 114.2598
      1 114.2598
09/01/2026 08:11:41.222 1   114.2598
      1 114.2598
      1 114.2598
09/01/2026 08:11:29.578 1   114.2649
      1 114.2649
      1 114.2649
09/01/2026 08:11:19.318 3   114.2639
      3 114.2639
      3 114.2639
09/01/2026 08:11:16.601 4   114.1371
      4 114.1371
      4 114.1371
09/01/2026 08:11:07.448 1   114.2626
      1 114.2626
      1 114.2626
09/01/2026 08:11:03.832 1   114.2631
      1 114.2631
      1 114.2631
09/01/2026 08:11:00.904 1   114.2621
      1 114.2621
      1 114.2621
09/01/2026 08:10:52.952 9   114.2621
      9 114.2621
      9 114.2621
09/01/2026 08:10:50.438 1   114.2662
      1 114.2662
      1 114.2662
09/01/2026 08:10:30.115 1   114.2549
      1 114.2549
      1 114.2549
09/01/2026 08:10:07.162 2   114.2609
      2 114.2609
      2 114.2609
09/01/2026 08:09:55.392 1   114.2634
      1 114.2634
      1 114.2634
09/01/2026 08:09:47.746 3   114.1296
      3 114.1296
      3 114.1296
09/01/2026 08:09:36.781 20   114.2554
      20 114.2554
      20 114.2554
09/01/2026 08:08:22.826 1   114.2545
      1 114.2545
      1 114.2545
09/01/2026 08:08:01.985 2   114.2464
      2 114.2464
      2 114.2464
09/01/2026 08:07:01.598 1   114.2484
      1 114.2484
      1 114.2484
09/01/2026 08:06:51.639 1   114.1257
      1 114.1257
      1 114.1257
09/01/2026 08:06:48.318 1   114.2513
      1 114.2513
      1 114.2513
09/01/2026 08:06:44.998 1   114.2513
      1 114.2513
      1 114.2513
09/01/2026 08:06:29.759 30   114.2531
      30 114.2531
      30 114.2531
09/01/2026 08:06:04.179 15   114.2668
      15 114.2668
      15 114.2668
09/01/2026 08:05:29.953 25   114.1445
      25 114.1445
      25 114.1445
09/01/2026 08:05:25.429 1   114.2663
      1 114.2663
      1 114.2663
09/01/2026 08:05:16.774 5   114.1387
      5 114.1387
      5 114.1387
09/01/2026 08:05:11.342 2   114.2709
      2 114.2709
      2 114.2709
09/01/2026 08:04:59.162 3   114.2778
      3 114.2778
      3 114.2778
09/01/2026 08:04:55.810 1   114.2819
      1 114.2819
      1 114.2819
09/01/2026 08:04:55.748 2   114.2819
      2 114.2819
      2 114.2819
09/01/2026 08:04:53.931 5   114.2814
      5 114.2814
      5 114.2814
09/01/2026 08:04:48.698 1   114.2824
      1 114.2824
      1 114.2824
09/01/2026 08:04:47.895 1   114.2783
      1 114.2783
      1 114.2783
09/01/2026 08:04:46.387 1   114.2783
      1 114.2783
      1 114.2783
09/01/2026 08:04:41.662 1   114.2807
      1 114.2807
      1 114.2807
09/01/2026 08:04:33.415 1   114.2807
      1 114.2807
      1 114.2807
09/01/2026 08:04:15.400 3   114.1482
      3 114.1482
      3 114.1482
09/01/2026 08:04:09.867 1   114.2699
      1 114.2699
      1 114.2699
09/01/2026 08:04:07.354 5   114.2699
      5 114.2699
      5 114.2699
09/01/2026 08:03:53.573 1   114.2817
      1 114.2817
      1 114.2817
09/01/2026 08:03:45.726 4   114.1583
      4 114.1583
      4 114.1583
09/01/2026 08:03:45.024 5   114.2865
      5 114.2865
      5 114.2865
09/01/2026 08:03:44.821 41   114.157
      41 114.157
      41 114.157
09/01/2026 08:03:44.418 1   114.2837
      1 114.2837
      1 114.2837
09/01/2026 08:03:40.798 1   114.2841
      1 114.2841
      1 114.2841
09/01/2026 08:03:32.149 1   114.2807
      1 114.2807
      1 114.2807
09/01/2026 08:03:25.208 1   114.2778
      1 114.2778
      1 114.2778
09/01/2026 08:03:17.761 2   114.1585
      2 114.1585
      2 114.1585
09/01/2026 08:03:12.435 1   114.2814
      1 114.2814
      1 114.2814
09/01/2026 08:03:10.624 1   114.2814
      1 114.2814
      1 114.2814
09/01/2026 08:02:52.016 1   114.2866
      1 114.2866
      1 114.2866
09/01/2026 08:02:33.103 1   114.2935
      1 114.2935
      1 114.2935
09/01/2026 08:02:18.220 5   114.1672
      5 114.1672
      5 114.1672
09/01/2026 08:02:15.498 3   114.1676
      3 114.1676
      3 114.1676
09/01/2026 08:02:14.192 3   114.2934
      3 114.2934
      3 114.2934
09/01/2026 08:02:10.469 2   114.2944
      2 114.2944
      2 114.2944
09/01/2026 08:02:08.959 4   114.2944
      4 114.2944
      4 114.2944
09/01/2026 08:02:03.132 1   114.2956
      1 114.2956
      1 114.2956
09/01/2026 08:02:00.113 2   114.2977
      2 114.2977
      2 114.2977
09/01/2026 08:01:58.309 1   114.2967
      1 114.2967
      1 114.2967
09/01/2026 08:01:57.698 1   114.1709
      1 114.1709
      1 114.1709
09/01/2026 08:01:46.230 3   114.1724
      3 114.1724
      3 114.1724
09/01/2026 08:01:42.407 1   114.2961
      1 114.2961
      1 114.2961
09/01/2026 08:01:40.302 1   114.2961
      1 114.2961
      1 114.2961
09/01/2026 08:01:37.785 6   114.1708
      6 114.1708
      6 114.1708
09/01/2026 08:01:36.278 1   114.2966
      1 114.2966
      1 114.2966
09/01/2026 08:01:34.568 1   114.2975
      1 114.2975
      1 114.2975
09/01/2026 08:01:24.298 1   114.2982
      1 114.2982
      1 114.2982
09/01/2026 08:01:19.072 1   114.3007
      1 114.3007
      1 114.3007
09/01/2026 08:01:15.755 4   114.1673
      4 114.1673
      4 114.1673
09/01/2026 08:01:08.510 5   114.2827
      5 114.2827
      5 114.2827
09/01/2026 08:01:06.000 1   114.2868
      1 114.2868
      1 114.2868
09/01/2026 08:01:05.798 1   114.2868
      1 114.2868
      1 114.2868
09/01/2026 08:01:03.783 4   114.1605
      3 114.1605
      1 114.1605
      4 114.1605
09/01/2026 08:00:59.850 1   114.2858
      1 114.2858
      1 114.2858
09/01/2026 08:00:51.001 2   114.2778
      2 114.2778
      2 114.2778
09/01/2026 08:00:49.784 2   114.2778
      2 114.2778
      2 114.2778
09/01/2026 08:00:48.975 1   114.2778
      1 114.2778
      1 114.2778
09/01/2026 08:00:47.767 5   114.1591
      4 114.1591
      5 114.1591
      1 114.1591
09/01/2026 08:00:35.280 1   114.2682
      1 114.2682
      1 114.2682
09/01/2026 08:00:31.787 1   114.267
      1 114.267
      1 114.267
09/01/2026 08:00:26.931 1   114.268
      1 114.268
      1 114.268
09/01/2026 08:00:23.663 1 681   114.2834
      65 114.2834
      2 114.2834
      38 114.2834
      1 575 114.2834
      3 114.2834
      4 114.2834
      1 126 114.2834
      1 114.2834
      548 114.2834
09/01/2026 07:58:20.036 1   114.2698
      1 114.2698
      1 114.2698
09/01/2026 07:58:19.308 3   114.2698
      3 114.2698
      3 114.2698
09/01/2026 07:56:44.362 3   114.2768
      3 114.2768
      3 114.2768
09/01/2026 07:51:54.502 20   114.2719
      20 114.2719
      20 114.2719
09/01/2026 07:45:44.373 1   114.2679
      1 114.2679
      1 114.2679
09/01/2026 07:45:43.689 7   114.2679
      7 114.2679
      7 114.2679
09/01/2026 07:45:19.451 1   114.2607
      1 114.2607
      1 114.2607
09/01/2026 07:42:46.944 87   114.2584
      87 114.2584
      87 114.2584
09/01/2026 07:41:05.429 43   114.264
      43 114.264
      43 114.264
09/01/2026 07:32:14.859 5   114.2311
      5 114.2311
      5 114.2311
09/01/2026 07:30:00.398 170   114.2222
      1 114.2222
      169 114.2222
      89 114.2222
      60 114.2222
      1 114.2222
      15 114.2222
      5 114.2222
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