Vanguard S&P 500 UCITS ETF

248

194

126.52

Date Time Volume Order Volume Price
03/07/2026 08:36:10.353 1   126.52
      1 126.52
      1 126.52
03/07/2026 08:36:03.208 4   126.67
      4 126.67
      4 126.67
03/07/2026 08:35:55.631 2   126.67
      2 126.67
      2 126.67
03/07/2026 08:35:54.449 3   126.67
      3 126.67
      3 126.67
03/07/2026 08:35:50.342 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:35:43.017 4   126.665
      4 126.665
      4 126.665
03/07/2026 08:35:40.521 4   126.66
      4 126.66
      4 126.66
03/07/2026 08:34:54.455 4   126.66
      4 126.66
      4 126.66
03/07/2026 08:34:49.320 1   126.65
      1 126.65
      1 126.65
03/07/2026 08:34:41.312 1   126.65
      1 126.65
      1 126.65
03/07/2026 08:34:41.179 4   126.65
      4 126.65
      4 126.65
03/07/2026 08:34:39.421 3   126.655
      3 126.655
      3 126.655
03/07/2026 08:34:32.631 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:34:32.248 4   126.655
      4 126.655
      4 126.655
03/07/2026 08:34:26.397 1   126.66
      1 126.66
      1 126.66
03/07/2026 08:34:24.467 1   126.645
      1 126.645
      1 126.645
03/07/2026 08:34:16.967 14   126.645
      14 126.645
      14 126.645
03/07/2026 08:33:55.603 6   126.67
      6 126.67
      6 126.67
03/07/2026 08:33:21.320 4   126.68
      4 126.68
      4 126.68
03/07/2026 08:33:20.117 1   126.535
      1 126.535
      1 126.535
03/07/2026 08:32:56.583 7   126.685
      7 126.685
      7 126.685
03/07/2026 08:32:44.791 1   126.68
      1 126.68
      1 126.68
03/07/2026 08:32:41.725 3   126.685
      3 126.685
      3 126.685
03/07/2026 08:32:30.918 4   126.68
      4 126.68
      4 126.68
03/07/2026 08:32:25.467 8   126.685
      8 126.685
      8 126.685
03/07/2026 08:32:09.381 5   126.665
      5 126.665
      5 126.665
03/07/2026 08:32:00.433 2   126.65
      2 126.65
      2 126.65
03/07/2026 08:31:52.880 1   126.505
      1 126.505
      1 126.505
03/07/2026 08:31:45.303 1   126.505
      1 126.505
      1 126.505
03/07/2026 08:31:38.444 2   126.66
      2 126.66
      2 126.66
03/07/2026 08:31:36.061 1   126.65
      1 126.65
      1 126.65
03/07/2026 08:31:23.762 6   126.645
      6 126.645
      6 126.645
03/07/2026 08:29:49.920 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:29:46.633 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:29:36.973 1   126.67
      1 126.67
      1 126.67
03/07/2026 08:29:23.095 1   126.66
      1 126.66
      1 126.66
03/07/2026 08:29:13.924 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:29:03.604 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:28:43.997 1   126.65
      1 126.65
      1 126.65
03/07/2026 08:28:38.027 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:28:31.161 4   126.655
      4 126.655
      4 126.655
03/07/2026 08:28:28.498 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:28:27.371 6   126.51
      6 126.51
      6 126.51
03/07/2026 08:28:08.438 1   126.66
      1 126.66
      1 126.66
03/07/2026 08:28:02.768 35   126.51
      35 126.51
      35 126.51
03/07/2026 08:27:56.353 8   126.655
      8 126.655
      8 126.655
03/07/2026 08:27:56.051 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:27:45.092 2   126.655
      2 126.655
      2 126.655
03/07/2026 08:27:41.510 3   126.66
      3 126.66
      3 126.66
03/07/2026 08:27:29.557 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:27:24.714 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:27:09.398 1   126.515
      1 126.515
      1 126.515
03/07/2026 08:26:52.839 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:26:51.714 7   126.665
      7 126.665
      7 126.665
03/07/2026 08:26:41.421 5   126.665
      5 126.665
      5 126.665
03/07/2026 08:26:36.073 1   126.515
      1 126.515
      1 126.515
03/07/2026 08:26:25.610 1   126.52
      1 126.52
      1 126.52
03/07/2026 08:26:22.858 2   126.52
      2 126.52
      2 126.52
03/07/2026 08:26:08.339 1   126.67
      1 126.67
      1 126.67
03/07/2026 08:26:03.340 4   126.67
      4 126.67
      4 126.67
03/07/2026 08:25:55.841 8   126.525
      8 126.525
      8 126.525
03/07/2026 08:25:46.830 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:25:44.883 2   126.665
      2 126.665
      2 126.665
03/07/2026 08:25:43.915 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:25:39.671 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:25:35.409 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:25:06.634 2   126.515
      2 126.515
      2 126.515
03/07/2026 08:24:56.666 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:24:52.969 6   126.66
      6 126.66
      6 126.66
03/07/2026 08:24:24.243 2   126.665
      2 126.665
      2 126.665
03/07/2026 08:24:20.714 1   126.67
      1 126.67
      1 126.67
03/07/2026 08:24:12.744 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:24:12.450 1   126.67
      1 126.67
      1 126.67
03/07/2026 08:24:06.525 2   126.675
      2 126.675
      2 126.675
03/07/2026 08:23:48.198 1   126.53
      1 126.53
      1 126.53
03/07/2026 08:23:46.227 2   126.67
      2 126.67
      2 126.67
03/07/2026 08:23:44.704 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:23:27.625 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:23:25.155 12   126.67
      12 126.67
      12 126.67
03/07/2026 08:23:21.731 1   126.665
      1 126.665
      1 126.665
03/07/2026 08:23:18.036 4   126.665
      4 126.665
      4 126.665
03/07/2026 08:23:11.242 2   126.655
      2 126.655
      2 126.655
03/07/2026 08:23:10.399 2   126.655
      2 126.655
      2 126.655
03/07/2026 08:23:08.321 4   126.655
      4 126.655
      4 126.655
03/07/2026 08:23:01.149 4   126.655
      4 126.655
      4 126.655
03/07/2026 08:22:58.032 2   126.655
      2 126.655
      2 126.655
03/07/2026 08:22:55.853 2   126.51
      2 126.51
      2 126.51
03/07/2026 08:22:40.083 2   126.66
      2 126.66
      2 126.66
03/07/2026 08:22:31.725 1   126.52
      1 126.52
      1 126.52
03/07/2026 08:22:23.796 1   126.66
      1 126.66
      1 126.66
03/07/2026 08:22:19.215 24   126.655
      24 126.655
      24 126.655
03/07/2026 08:22:13.736 1   126.515
      1 126.515
      1 126.515
03/07/2026 08:21:32.165 1   126.655
      1 126.655
      1 126.655
03/07/2026 08:21:16.895 1   126.66
      1 126.66
      1 126.66
03/07/2026 08:20:52.597 1   126.505
      1 126.505
      1 126.505
03/07/2026 08:20:27.101 1   126.65
      1 126.65
      1 126.65
03/07/2026 08:20:17.446 1   126.64
      1 126.64
      1 126.64
03/07/2026 08:20:10.039 1   126.495
      1 126.495
      1 126.495
03/07/2026 08:19:16.333 1   126.64
      1 126.64
      1 126.64
03/07/2026 08:19:15.054 3   126.64
      3 126.64
      3 126.64
03/07/2026 08:19:13.755 2   126.64
      2 126.64
      2 126.64
03/07/2026 08:19:03.462 2   126.64
      2 126.64
      2 126.64
03/07/2026 08:19:00.403 1   126.64
      1 126.64
      1 126.64
03/07/2026 08:18:56.378 1   126.64
      1 126.64
      1 126.64
03/07/2026 08:18:37.772 4   126.635
      4 126.635
      4 126.635
03/07/2026 08:18:17.054 2   126.485
      2 126.485
      2 126.485
03/07/2026 08:17:57.731 32   126.64
      32 126.64
      32 126.64
03/07/2026 08:17:37.199 3   126.64
      3 126.64
      3 126.64
03/07/2026 08:17:28.831 1   126.635
      1 126.635
      1 126.635
03/07/2026 08:17:21.528 8   126.635
      8 126.635
      8 126.635
03/07/2026 08:17:11.962 2   126.64
      2 126.64
      2 126.64
03/07/2026 08:16:45.464 4   126.65
      4 126.65
      4 126.65
03/07/2026 08:16:41.115 3   126.645
      3 126.645
      3 126.645
03/07/2026 08:16:29.392 4   126.66
      4 126.66
      4 126.66
03/07/2026 08:16:27.576 4   126.66
      4 126.66
      4 126.66
03/07/2026 08:16:05.606 1   126.66
      1 126.66
      1 126.66
03/07/2026 08:16:05.436 4   126.665
      4 126.665
      4 126.665
03/07/2026 08:15:45.711 1   126.53
      1 126.53
      1 126.53
03/07/2026 08:15:19.702 1   126.68
      1 126.68
      1 126.68
03/07/2026 08:15:18.948 1   126.68
      1 126.68
      1 126.68
03/07/2026 08:14:34.539 1   126.695
      1 126.695
      1 126.695
03/07/2026 08:14:31.266 20   126.70
      20 126.70
      20 126.70
03/07/2026 08:14:18.355 17   126.555
      17 126.555
      17 126.555
03/07/2026 08:14:05.307 2   126.715
      2 126.715
      2 126.715
03/07/2026 08:13:37.223 1   126.715
      1 126.715
      1 126.715
03/07/2026 08:13:32.683 1   126.72
      1 126.72
      1 126.72
03/07/2026 08:12:41.990 12   126.73
      12 126.73
      12 126.73
03/07/2026 08:12:33.419 2   126.74
      2 126.74
      2 126.74
03/07/2026 08:12:31.614 14   126.59
      14 126.59
      14 126.59
03/07/2026 08:11:48.129 1   126.74
      1 126.74
      1 126.74
03/07/2026 08:11:33.378 1   126.735
      1 126.735
      1 126.735
03/07/2026 08:10:53.836 1   126.72
      1 126.72
      1 126.72
03/07/2026 08:10:50.074 1   126.725
      1 126.725
      1 126.725
03/07/2026 08:10:43.269 230   126.68
      230 126.68
      230 126.68
03/07/2026 08:10:42.050 1   126.725
      1 126.725
      1 126.725
03/07/2026 08:10:40.808 10   126.925
      1 126.925
      7 126.925
      3 126.925
      1 126.925
      1 126.925
      2 126.925
      5 126.925
03/07/2026 08:09:29.166 400   126.70
      400 126.70
      400 126.70
03/07/2026 08:09:22.114 1   126.92
      1 126.92
      1 126.92
03/07/2026 08:08:55.771 10   126.935
      6 126.935
      1 126.935
      10 126.935
      1 126.935
      1 126.935
      1 126.935
03/07/2026 08:08:04.415 400   126.70
      400 126.70
      400 126.70
03/07/2026 08:08:01.071 1   126.73
      1 126.73
      1 126.73
03/07/2026 08:07:57.983 2   126.925
      2 126.925
      2 126.925
03/07/2026 08:07:37.051 36   126.67
      36 126.67
      36 126.67
03/07/2026 08:07:30.719 1   126.865
      1 126.865
      1 126.865
03/07/2026 08:07:26.274 1   126.865
      1 126.865
      1 126.865
03/07/2026 08:07:15.484 1   126.925
      1 126.925
      1 126.925
03/07/2026 08:07:09.436 8   126.925
      8 126.925
      8 126.925
03/07/2026 08:06:52.471 1   126.87
      1 126.87
      1 126.87
03/07/2026 08:06:30.443 71   126.665
      1 126.665
      2 126.665
      4 126.665
      1 126.665
      2 126.665
      2 126.665
      1 126.665
      2 126.665
      51 126.665
      1 126.665
      4 126.665
      71 126.665
03/07/2026 08:04:12.600 400   126.705
      400 126.705
      400 126.705
03/07/2026 08:03:40.534 1   126.89
      1 126.89
      1 126.89
03/07/2026 08:03:30.588 1   126.90
      1 126.90
      1 126.90
03/07/2026 08:03:24.388 2   126.90
      2 126.90
      2 126.90
03/07/2026 08:03:20.573 4   126.90
      4 126.90
      4 126.90
03/07/2026 08:03:14.603 1   126.92
      1 126.92
      1 126.92
03/07/2026 08:03:14.358 40   126.92
      40 126.92
      40 126.92
03/07/2026 08:03:06.746 1   126.90
      1 126.90
      1 126.90
03/07/2026 08:03:05.936 1   126.90
      1 126.90
      1 126.90
03/07/2026 08:03:03.218 30   126.90
      30 126.90
      30 126.90
03/07/2026 08:02:54.881 1   126.65
      1 126.65
      1 126.65
03/07/2026 08:02:41.865 1   126.89
      1 126.89
      1 126.89
03/07/2026 08:02:40.652 1   126.89
      1 126.89
      1 126.89
03/07/2026 08:02:25.839 1   126.825
      1 126.825
      1 126.825
03/07/2026 08:02:24.157 2 048   126.80
      2 048 126.80
      1 404 126.80
      644 126.80
03/07/2026 08:02:23.482 1   126.80
      1 126.80
      1 126.80
03/07/2026 08:02:19.550 1   126.625
      1 126.625
      1 126.625
03/07/2026 08:02:13.742 19   126.625
      1 126.625
      16 126.625
      18 126.625
      1 126.625
      1 126.625
      1 126.625
03/07/2026 08:01:58.055 7   126.625
      1 126.625
      4 126.625
      5 126.625
      1 126.625
      2 126.625
      1 126.625
03/07/2026 08:01:30.744 6   126.62
      1 126.62
      6 126.62
      3 126.62
      1 126.62
      1 126.62
03/07/2026 08:01:00.967 3   126.62
      3 126.62
      3 126.62
03/07/2026 08:00:57.482 1   126.62
      1 126.62
      1 126.62
03/07/2026 08:00:56.500 25   126.47
      25 126.47
      25 126.47
03/07/2026 08:00:52.770 2   126.47
      2 126.47
      2 126.47
03/07/2026 08:00:50.170 2   126.615
      2 126.615
      2 126.615
03/07/2026 08:00:49.678 1   126.615
      1 126.615
      1 126.615
03/07/2026 08:00:45.368 1   126.62
      1 126.62
      1 126.62
03/07/2026 08:00:38.092 2   126.62
      2 126.62
      2 126.62
03/07/2026 08:00:36.334 1   126.625
      1 126.625
      1 126.625
03/07/2026 08:00:30.036 1   126.63
      1 126.63
      1 126.63
03/07/2026 08:00:27.798 1   126.63
      1 126.63
      1 126.63
03/07/2026 08:00:19.011 1   126.62
      1 126.62
      1 126.62
03/07/2026 08:00:14.176 4   126.62
      4 126.62
      4 126.62
03/07/2026 08:00:10.986 7   126.47
      7 126.47
      7 126.47
03/07/2026 08:00:10.606 36   126.47
      36 126.47
      36 126.47
03/07/2026 08:00:10.136 11   126.625
      11 126.625
      11 126.625
03/07/2026 08:00:06.197 84   126.47
      84 126.47
      84 126.47
03/07/2026 08:00:05.300 115   126.62
      115 126.62
      115 126.62
03/07/2026 07:59:09.086 10   126.475
      10 126.475
      10 126.475
03/07/2026 07:57:00.895 1   126.44
      1 126.44
      1 126.44
03/07/2026 07:49:03.711 1   126.54
      1 126.54
      1 126.54
03/07/2026 07:45:13.593 260   126.395
      20 126.395
      4 126.395
      260 126.395
      1 126.395
      235 126.395
03/07/2026 07:44:58.301 2   126.535
      2 126.535
      2 126.535
03/07/2026 07:32:19.258 1   126.50
      1 126.50
      1 126.50
03/07/2026 07:30:00.846 192   126.595
      4 126.595
      2 126.595
      119 126.595
      2 126.595
      4 126.595
      3 126.595
      4 126.595
      4 126.595
      2 126.595
      35 126.595
      1 126.595
      2 126.595
      16 126.595
      5 126.595
      1 126.595
      2 126.595
      1 126.595
      1 126.595
      2 126.595
      1 126.595
      170 126.595
      3 126.595
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