Vanguard S&P 500 UCITS ETF

153

119

113.808

Date Time Volume Order Volume Price
08/01/2026 08:24:18.783 1   113.808
      1 113.808
      1 113.808
08/01/2026 08:23:00.295 1   113.6254
      1 113.6254
      1 113.6254
08/01/2026 08:22:54.660 1   113.4963
      1 113.4963
      1 113.4963
08/01/2026 08:22:51.337 4   113.6249
      4 113.6249
      4 113.6249
08/01/2026 08:21:39.594 2   113.6258
      2 113.6258
      2 113.6258
08/01/2026 08:20:47.771 1   113.6242
      1 113.6242
      1 113.6242
08/01/2026 08:20:46.371 1   113.6272
      1 113.6272
      1 113.6272
08/01/2026 08:20:45.238 4   113.6286
      4 113.6286
      4 113.6286
08/01/2026 08:20:32.973 1   113.6312
      1 113.6312
      1 113.6312
08/01/2026 08:20:23.613 1   113.5026
      1 113.5026
      1 113.5026
08/01/2026 08:20:16.462 3   113.5022
      3 113.5022
      3 113.5022
08/01/2026 08:20:15.960 2   113.6287
      2 113.6287
      2 113.6287
08/01/2026 08:20:09.424 1   113.6296
      1 113.6296
      1 113.6296
08/01/2026 08:20:05.498 4   113.626
      4 113.626
      4 113.626
08/01/2026 08:19:39.843 2   113.6287
      2 113.6287
      2 113.6287
08/01/2026 08:19:30.404 1   113.6316
      1 113.6316
      1 113.6316
08/01/2026 08:19:30.281 1   113.6316
      1 113.6316
      1 113.6316
08/01/2026 08:19:24.441 2   113.6321
      2 113.6321
      2 113.6321
08/01/2026 08:19:05.827 1   113.6326
      1 113.6326
      1 113.6326
08/01/2026 08:18:46.801 4   113.4975
      4 113.4975
      4 113.4975
08/01/2026 08:18:39.556 2   113.6201
      2 113.6201
      2 113.6201
08/01/2026 08:18:35.125 1   113.621
      1 113.621
      1 113.621
08/01/2026 08:17:40.279 2   113.6196
      2 113.6196
      2 113.6196
08/01/2026 08:17:10.074 1   113.6354
      1 113.6354
      1 113.6354
08/01/2026 08:16:44.516 1   113.6261
      1 113.6261
      1 113.6261
08/01/2026 08:16:37.336 2   113.6249
      2 113.6249
      2 113.6249
08/01/2026 08:16:16.444 3   113.5045
      3 113.5045
      3 113.5045
08/01/2026 08:15:53.604 9   113.6302
      9 113.6302
      9 113.6302
08/01/2026 08:15:53.147 1   113.6302
      1 113.6302
      1 113.6302
08/01/2026 08:15:52.157 6   113.6282
      6 113.6282
      6 113.6282
08/01/2026 08:15:45.563 2   113.6302
      2 113.6302
      2 113.6302
08/01/2026 08:15:40.219 1   113.6282
      1 113.6282
      1 113.6282
08/01/2026 08:15:38.207 4   113.5071
      4 113.5071
      4 113.5071
08/01/2026 08:15:16.335 3   113.6309
      3 113.6309
      3 113.6309
08/01/2026 08:15:16.283 1   113.6309
      1 113.6309
      1 113.6309
08/01/2026 08:14:58.070 5   113.6237
      5 113.6237
      5 113.6237
08/01/2026 08:14:19.252 12   113.4995
      12 113.4995
      12 113.4995
08/01/2026 08:14:15.994 4   113.5051
      4 113.5051
      4 113.5051
08/01/2026 08:14:13.016 2   113.629
      2 113.629
      2 113.629
08/01/2026 08:14:09.153 4   113.6209
      4 113.6209
      4 113.6209
08/01/2026 08:14:06.952 45   113.6153
      45 113.6153
      45 113.6153
08/01/2026 08:13:56.971 5   113.6182
      5 113.6182
      5 113.6182
08/01/2026 08:13:14.408 1   113.6044
      1 113.6044
      1 113.6044
08/01/2026 08:12:59.715 5   113.5946
      5 113.5946
      5 113.5946
08/01/2026 08:12:52.169 1   113.5937
      1 113.5937
      1 113.5937
08/01/2026 08:12:43.620 5   113.5914
      5 113.5914
      5 113.5914
08/01/2026 08:12:36.574 1   113.4653
      1 113.4653
      1 113.4653
08/01/2026 08:12:35.468 10   113.5882
      10 113.5882
      10 113.5882
08/01/2026 08:12:21.796 10   113.472
      10 113.472
      10 113.472
08/01/2026 08:11:50.222 1   113.6106
      1 113.6106
      1 113.6106
08/01/2026 08:11:39.712 3   113.5983
      3 113.5983
      3 113.5983
08/01/2026 08:11:31.079 1   113.4714
      1 113.4714
      1 113.4714
08/01/2026 08:10:57.031 1   113.5878
      1 113.5878
      1 113.5878
08/01/2026 08:10:55.921 4   113.4634
      4 113.4634
      4 113.4634
08/01/2026 08:10:55.821 1   113.4634
      1 113.4634
      1 113.4634
08/01/2026 08:10:50.794 5   113.5857
      5 113.5857
      5 113.5857
08/01/2026 08:10:42.037 5   113.5821
      5 113.5821
      5 113.5821
08/01/2026 08:09:34.415 2   113.5712
      2 113.5712
      2 113.5712
08/01/2026 08:08:46.119 4   113.4433
      4 113.4433
      4 113.4433
08/01/2026 08:08:33.844 1   113.5619
      1 113.5619
      1 113.5619
08/01/2026 08:08:32.532 1   113.5619
      1 113.5619
      1 113.5619
08/01/2026 08:08:24.786 1   113.5549
      1 113.5549
      1 113.5549
08/01/2026 08:08:15.130 1   113.5632
      1 113.5632
      1 113.5632
08/01/2026 08:08:08.640 3   113.558
      3 113.558
      3 113.558
08/01/2026 08:07:54.390 1   113.5482
      1 113.5482
      1 113.5482
08/01/2026 08:07:17.464 18   113.5482
      18 113.5482
      18 113.5482
08/01/2026 08:06:33.797 1   113.5373
      1 113.5373
      1 113.5373
08/01/2026 08:06:15.782 3   113.4252
      3 113.4252
      3 113.4252
08/01/2026 08:05:59.995 1   113.5475
      1 113.5475
      1 113.5475
08/01/2026 08:05:56.173 4   113.5506
      4 113.5506
      4 113.5506
08/01/2026 08:05:48.628 1   113.5545
      1 113.5545
      1 113.5545
08/01/2026 08:05:35.555 4   113.549
      4 113.549
      4 113.549
08/01/2026 08:05:29.317 1   113.5459
      1 113.5459
      1 113.5459
08/01/2026 08:05:21.468 2   113.5485
      2 113.5485
      2 113.5485
08/01/2026 08:04:53.294 1   113.5423
      1 113.5423
      1 113.5423
08/01/2026 08:04:47.455 2   113.5398
      2 113.5398
      2 113.5398
08/01/2026 08:04:46.050 3   113.4198
      3 113.4198
      3 113.4198
08/01/2026 08:04:43.944 1   113.4198
      1 113.4198
      1 113.4198
08/01/2026 08:04:30.258 1   113.5459
      1 113.5459
      1 113.5459
08/01/2026 08:04:20.606 1   113.5464
      1 113.5464
      1 113.5464
08/01/2026 08:04:16.883 1   113.55
      1 113.55
      1 113.55
08/01/2026 08:04:05.008 198   113.4328
      198 113.4328
      198 113.4328
08/01/2026 08:04:02.394 1   113.5541
      1 113.5541
      1 113.5541
08/01/2026 08:03:47.401 5   113.5535
      5 113.5535
      5 113.5535
08/01/2026 08:03:45.592 5   113.426
      5 113.426
      5 113.426
08/01/2026 08:03:43.993 1   113.5503
      1 113.5503
      1 113.5503
08/01/2026 08:03:43.582 2   113.5524
      2 113.5524
      2 113.5524
08/01/2026 08:03:38.147 1   113.553
      1 113.553
      1 113.553
08/01/2026 08:03:30.603 1   113.5411
      1 113.5411
      1 113.5411
08/01/2026 08:03:27.182 1   113.5411
      1 113.5411
      1 113.5411
08/01/2026 08:03:00.428 1   113.5298
      1 113.5298
      1 113.5298
08/01/2026 08:02:52.084 1   113.539
      1 113.539
      1 113.539
08/01/2026 08:02:46.343 5   113.4187
      5 113.4187
      5 113.4187
08/01/2026 08:02:43.828 5   113.5406
      5 113.5406
      5 113.5406
08/01/2026 08:02:32.364 1   113.5114
      1 113.5114
      1 113.5114
08/01/2026 08:02:31.156 1   113.4991
      1 113.4991
      1 113.4991
08/01/2026 08:02:29.952 1   113.4991
      1 113.4991
      1 113.4991
08/01/2026 08:02:23.210 4   113.5117
      4 113.5117
      4 113.5117
08/01/2026 08:02:11.146 1   113.5299
      1 113.5299
      1 113.5299
08/01/2026 08:02:05.528 3   113.5345
      3 113.5345
      3 113.5345
08/01/2026 08:02:02.191 1   113.5294
      1 113.5294
      1 113.5294
08/01/2026 08:01:47.405 1   113.5363
      1 113.5363
      1 113.5363
08/01/2026 08:01:45.895 9   113.4074
      9 113.4074
      9 113.4074
08/01/2026 08:01:45.798 1   113.5334
      1 113.5334
      1 113.5334
08/01/2026 08:01:42.971 1   113.5316
      1 113.5316
      1 113.5316
08/01/2026 08:01:40.032 1   113.5693
      1 113.5693
      1 113.5693
08/01/2026 08:01:38.168 2 763   113.5693
      1 113.5693
      1 113.5693
      1 113.5693
      1 113.5693
      1 113.5693
      1 113.5693
      1 113.5693
      1 113.5693
      1 113.5693
      22 113.5693
      2 740 113.5693
      94 113.5693
      177 113.5693
      25 113.5693
      1 113.5693
      1 113.5693
      3 113.5693
      2 454 113.5693
08/01/2026 08:00:05.738 68   113.5693
      68 113.5693
      68 113.5693
08/01/2026 08:00:05.659 10   113.4439
      10 113.4439
      10 113.4439
08/01/2026 08:00:03.679 396   113.4494
      396 113.4494
      396 113.4494
08/01/2026 08:00:02.256 115   113.5822
      115 113.5822
      115 113.5822
08/01/2026 07:57:53.826 1   113.5742
      1 113.5742
      1 113.5742
08/01/2026 07:47:31.849 1   113.5674
      1 113.5674
      1 113.5674
08/01/2026 07:46:30.808 1   113.5699
      1 113.5699
      1 113.5699
08/01/2026 07:39:57.829 1   113.5458
      1 113.5458
      1 113.5458
08/01/2026 07:39:56.738 1   113.5508
      1 113.5508
      1 113.5508
08/01/2026 07:30:52.839 3   113.4044
      3 113.4044
      3 113.4044
08/01/2026 07:30:38.637 298   113.4066
      176 113.4066
      34 113.4066
      88 113.4066
      298 113.4066
08/01/2026 07:30:00.169 979   113.4077
      4 113.4077
      47 113.4077
      220 113.4077
      4 113.4077
      30 113.4077
      15 113.4077
      7 113.4077
      4 113.4077
      1 113.4077
      1 113.4077
      966 113.4077
      2 113.4077
      13 113.4077
      2 113.4077
      400 113.4077
      1 113.4077
      2 113.4077
      234 113.4077
      5 113.4077
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