Vanguard S&P 500 UCITS ETF - USD (Acc)

353

263

134.995

Date Time Volume Order Volume Price
07/10/2026 08:21:11.960 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:21:09.814 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:21:07.138 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:21:03.701 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:20:53.685 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:20:53.016 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:20:51.281 1   134.575
      1 134.575
      1 134.575
07/10/2026 08:20:46.297 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:20:31.078 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:20:23.672 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:20:19.067 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:20:18.070 6   134.585
      6 134.585
      6 134.585
07/10/2026 08:20:15.733 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:20:07.365 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:19:51.817 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:19:40.841 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:19:39.972 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:19:14.151 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:19:11.756 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:19:02.992 38   134.995
      38 134.995
      38 134.995
07/10/2026 08:18:57.746 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:18:55.235 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:18:53.275 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:18:44.187 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:18:14.833 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:17:58.452 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:17:53.356 30   134.995
      30 134.995
      30 134.995
07/10/2026 08:17:53.227 35   134.575
      35 134.575
      30 134.575
      5 134.575
07/10/2026 08:17:48.114 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:17:42.348 1   134.575
      1 134.575
      1 134.575
07/10/2026 08:17:34.057 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:17:30.074 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:17:28.875 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:17:19.341 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:17:03.040 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:16:55.996 1   134.58
      1 134.58
      1 134.58
07/10/2026 08:16:53.689 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:16:49.370 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:16:34.678 2   134.585
      2 134.585
      2 134.585
07/10/2026 08:16:30.978 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:16:19.858 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:16:03.157 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:15:54.753 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:15:53.433 7   134.995
      7 134.995
      7 134.995
07/10/2026 08:15:50.148 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:15:28.728 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:15:27.044 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:15:23.090 1   134.57
      1 134.57
      1 134.57
07/10/2026 08:15:16.034 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:15:08.838 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:15:02.952 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:15:02.514 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:15:00.664 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:14:59.928 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:14:41.410 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:14:39.986 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:14:08.108 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:14:07.236 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:56.663 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:13:56.190 2   134.57
      2 134.57
      2 134.57
07/10/2026 08:13:54.287 3   134.57
      3 134.57
      3 134.57
07/10/2026 08:13:47.392 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:46.820 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:45.254 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:13:42.995 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:40.585 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:13:39.550 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:33.817 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:22.623 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:15.632 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:13:05.285 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:12:59.794 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:12:52.260 12   134.995
      12 134.995
      12 134.995
07/10/2026 08:12:49.694 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:12:46.132 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:12:42.504 2   134.565
      2 134.565
      2 134.565
07/10/2026 08:12:38.906 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:12:36.606 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:12:18.694 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:12:00.876 6   134.995
      6 134.995
      6 134.995
07/10/2026 08:11:54.107 1   134.565
      1 134.565
      1 134.565
07/10/2026 08:11:53.579 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:49.122 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:43.287 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:39.698 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:11:29.406 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:25.995 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:21.099 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:17.294 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:16.467 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:12.509 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:11.559 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:11:04.918 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:11:04.107 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:10:58.803 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:10:53.906 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:10:48.628 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:10:06.837 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:10:06.021 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:09:56.309 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:09:42.307 190   134.565
      92 134.565
      190 134.565
      98 134.565
07/10/2026 08:09:41.914 12   134.995
      12 134.995
      12 134.995
07/10/2026 08:09:38.821 14   134.995
      14 134.995
      14 134.995
07/10/2026 08:09:33.407 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:09:27.286 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:09:26.548 4   134.58
      4 134.58
      4 134.58
07/10/2026 08:09:14.473 1   134.575
      1 134.575
      1 134.575
07/10/2026 08:09:03.077 12   134.58
      12 134.58
      12 134.58
07/10/2026 08:09:02.424 4   134.58
      4 134.58
      4 134.58
07/10/2026 08:09:00.896 19   134.575
      19 134.575
      19 134.575
07/10/2026 08:09:00.124 1   134.575
      1 134.575
      1 134.575
07/10/2026 08:08:59.634 10   134.995
      10 134.995
      10 134.995
07/10/2026 08:08:50.065 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:08:47.913 223   134.995
      223 134.995
      97 134.995
      126 134.995
07/10/2026 08:08:43.836 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:08:36.816 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:08:23.718 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:08:23.405 35   134.585
      35 134.585
      35 134.585
07/10/2026 08:08:06.396 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:08:03.469 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:08:01.664 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:07:56.054 2   134.58
      2 134.58
      2 134.58
07/10/2026 08:07:49.830 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:07:48.640 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:07:43.749 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:07:42.443 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:07:31.438 1   134.585
      1 134.585
      1 134.585
07/10/2026 08:07:22.304 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:07:16.353 1   134.585
      1 134.585
      1 134.585
07/10/2026 08:07:13.693 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:07:03.046 2   134.575
      2 134.575
      2 134.575
07/10/2026 08:06:26.959 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:06:24.613 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:05:53.185 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:05:50.141 14   134.995
      14 134.995
      14 134.995
07/10/2026 08:05:44.684 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:05:40.677 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:05:37.165 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:05:24.891 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:05:19.418 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:05:06.065 1   134.565
      1 134.565
      1 134.565
07/10/2026 08:05:04.176 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:59.317 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:56.700 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:55.605 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:04:51.382 6   134.995
      6 134.995
      6 134.995
07/10/2026 08:04:48.505 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:45.975 12   134.995
      12 134.995
      12 134.995
07/10/2026 08:04:44.306 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:43.780 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:36.591 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:36.528 2   134.565
      2 134.565
      2 134.565
07/10/2026 08:04:34.482 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:33.429 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:26.655 1   134.565
      1 134.565
      1 134.565
07/10/2026 08:04:26.505 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:18.991 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:16.247 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:15.617 1   134.565
      1 134.565
      1 134.565
07/10/2026 08:04:12.545 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:10.478 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:04:03.582 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:04:02.581 31   134.995
      31 134.995
      31 134.995
07/10/2026 08:03:59.978 38   134.995
      38 134.995
      38 134.995
07/10/2026 08:03:59.233 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:03:50.490 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:47.540 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:03:45.146 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:44.078 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:42.443 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:39.543 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:36.337 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:30.417 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:03:27.448 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:24.482 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:13.636 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:09.643 6   134.995
      6 134.995
      6 134.995
07/10/2026 08:03:03.159 8   134.995
      8 134.995
      8 134.995
07/10/2026 08:03:02.493 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:03:00.618 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:03:00.530 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:02:52.528 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:02:49.496 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:02:48.605 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:02:47.071 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:02:43.079 15   134.565
      15 134.565
      15 134.565
07/10/2026 08:02:38.587 14   134.995
      14 134.995
      14 134.995
07/10/2026 08:02:38.500 40   134.565
      40 134.565
      40 134.565
07/10/2026 08:02:37.481 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:02:33.885 20   134.56
      20 134.56
      20 134.56
07/10/2026 08:02:30.258 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:02:27.907 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:02:24.782 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:02:18.809 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:02:15.280 1   134.57
      1 134.57
      1 134.57
07/10/2026 08:02:07.469 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:02:03.685 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:02:01.262 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:55.147 1   134.565
      1 134.565
      1 134.565
07/10/2026 08:01:53.790 3   134.995
      3 134.995
      3 134.995
07/10/2026 08:01:51.634 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:01:47.531 1   134.54
      1 134.54
      1 134.54
07/10/2026 08:01:46.473 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:45.735 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:45.653 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:37.512 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:33.662 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:33.459 2   134.54
      2 134.54
      2 134.54
07/10/2026 08:01:33.006 4   134.995
      4 134.995
      4 134.995
07/10/2026 08:01:26.971 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:26.364 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:23.597 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:17.608 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:01:15.112 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:01:14.928 1   134.545
      1 134.545
      1 134.545
07/10/2026 08:01:13.756 19   134.995
      19 134.995
      19 134.995
07/10/2026 08:01:02.254 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:00:57.213 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:00:51.743 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:00:51.475 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:00:48.188 1   134.56
      1 134.56
      1 134.56
07/10/2026 08:00:45.107 75   134.995
      75 134.995
      75 134.995
07/10/2026 08:00:44.003 6   134.995
      6 134.995
      6 134.995
07/10/2026 08:00:42.517 4   134.565
      4 134.565
      4 134.565
07/10/2026 08:00:37.804 2   134.995
      2 134.995
      2 134.995
07/10/2026 08:00:37.309 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:00:35.009 3 114   134.995
      3 114 134.995
      3 114 134.995
07/10/2026 08:00:33.965 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:00:31.453 1   134.995
      1 134.995
      1 134.995
07/10/2026 08:00:30.907 51   134.45
      51 134.45
      1 134.45
      38 134.45
      1 134.45
      11 134.45
07/10/2026 08:00:25.196 1 092   134.45
      1 134.45
      1 134.45
      36 134.45
      4 134.45
      1 091 134.45
      8 134.45
      823 134.45
      19 134.45
      1 134.45
      1 134.45
      20 134.45
      1 134.45
      1 134.45
      2 134.45
      1 134.45
      38 134.45
      97 134.45
      30 134.45
      8 134.45
      1 134.45
07/10/2026 08:00:17.545 218   134.995
      13 134.995
      205 134.995
      216 134.995
      1 134.995
      1 134.995
07/10/2026 08:00:01.465 66   134.545
      66 134.545
      66 134.545
07/10/2026 07:58:19.519 7   134.545
      7 134.545
      6 134.545
      1 134.545
07/10/2026 07:54:38.539 8   134.995
      8 134.995
      8 134.995
07/10/2026 07:53:48.109 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:51:12.091 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:50:57.700 8   134.995
      8 134.995
      8 134.995
07/10/2026 07:50:45.872 40   134.995
      40 134.995
      40 134.995
07/10/2026 07:49:19.463 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:48:14.503 2   134.995
      2 134.995
      2 134.995
07/10/2026 07:46:22.159 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:45:53.732 3   134.995
      3 134.995
      3 134.995
07/10/2026 07:45:29.474 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:44:00.719 101   134.995
      101 134.995
      101 134.995
07/10/2026 07:44:00.594 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:43:05.922 4   134.995
      4 134.995
      4 134.995
07/10/2026 07:41:33.679 20   134.995
      20 134.995
      20 134.995
07/10/2026 07:41:28.397 7   134.995
      7 134.995
      7 134.995
07/10/2026 07:41:07.033 7   134.995
      7 134.995
      7 134.995
07/10/2026 07:40:54.231 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:40:12.170 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:35:46.721 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:34:50.334 4   134.995
      4 134.995
      4 134.995
07/10/2026 07:34:13.284 85   134.995
      85 134.995
      85 134.995
07/10/2026 07:33:10.300 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:31:05.762 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:30:48.177 1   134.995
      1 134.995
      1 134.995
07/10/2026 07:30:08.168 1   134.60
      1 134.60
      1 134.60
07/10/2026 07:30:07.798 1   134.60
      1 134.60
      1 134.60
07/10/2026 07:30:07.384 1   134.60
      1 134.60
      1 134.60
07/10/2026 07:30:06.841 36   134.995
      36 134.995
      36 134.995
07/10/2026 07:30:02.489 193   134.995
      3 134.995
      6 134.995
      2 134.995
      1 134.995
      2 134.995
      6 134.995
      1 134.995
      1 134.995
      37 134.995
      3 134.995
      1 134.995
      2 134.995
      1 134.995
      1 134.995
      30 134.995
      2 134.995
      3 134.995
      6 134.995
      2 134.995
      1 134.995
      1 134.995
      1 134.995
      3 134.995
      3 134.995
      1 134.995
      1 134.995
      4 134.995
      1 134.995
      1 134.995
      1 134.995
      7 134.995
      3 134.995
      1 134.995
      5 134.995
      1 134.995
      1 134.995
      2 134.995
      1 134.995
      2 134.995
      10 134.995
      18 134.995
      1 134.995
      1 134.995
      1 134.995
      5 134.995
      5 134.995
      1 134.995
      7 134.995
      30 134.995
      7 134.995
      1 134.995
      2 134.995
      103 134.995
      5 134.995
      1 134.995
      1 134.995
      2 134.995
      7 134.995
      1 134.995
      8 134.995
      4 134.995
      1 134.995
      3 134.995
      1 134.995
      9 134.995
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