Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

500

468

61.64

Date	Time	Volume	Order Volume	Price
08/05/2025	21:28:58.809	14		61.64
			14	61.64
			14	61.64
08/05/2025	20:58:53.698	3		61.51
			3	61.51
			3	61.51
08/05/2025	20:58:48.472	4		61.70
			4	61.70
			4	61.70
08/05/2025	20:57:36.201	1		61.69
			1	61.69
			1	61.69
08/05/2025	20:57:32.455	160		61.69
			160	61.69
			160	61.69
08/05/2025	20:57:06.206	9		61.70
			9	61.70
			9	61.70
08/05/2025	20:56:56.351	1		61.70
			1	61.70
			1	61.70
08/05/2025	20:56:01.990	1		61.52
			1	61.52
			1	61.52
08/05/2025	20:50:29.313	3		61.52
			3	61.52
			3	61.52
08/05/2025	20:50:15.024	2		61.73
			2	61.73
			2	61.73
08/05/2025	20:47:34.527	2		61.77
			2	61.77
			2	61.77
08/05/2025	20:46:28.628	10		61.78
			10	61.78
			10	61.78
08/05/2025	20:30:00.872	1		61.65
			1	61.65
			1	61.65
08/05/2025	20:29:00.883	3		61.65
			3	61.65
			3	61.65
08/05/2025	20:25:34.228	1		61.67
			1	61.67
			1	61.67
08/05/2025	20:23:52.007	1		61.45
			1	61.45
			1	61.45
08/05/2025	20:22:26.995	1		61.50
			1	61.50
			1	61.50
08/05/2025	20:19:39.680	17		61.67
			17	61.67
			17	61.67
08/05/2025	20:12:43.057	5		61.67
			5	61.67
			5	61.67
08/05/2025	20:08:12.694	1		61.65
			1	61.65
			1	61.65
08/05/2025	20:06:18.089	1		61.62
			1	61.62
			1	61.62
08/05/2025	20:05:55.138	1		61.62
			1	61.62
			1	61.62
08/05/2025	20:05:41.349	1		61.43
			1	61.43
			1	61.43
08/05/2025	20:04:22.052	1		61.58
			1	61.58
			1	61.58
08/05/2025	20:03:42.619	1		61.60
			1	61.60
			1	61.60
08/05/2025	20:02:43.158	1		61.41
			1	61.41
			1	61.41
08/05/2025	19:55:52.436	1		61.69
			1	61.69
			1	61.69
08/05/2025	19:55:49.623	3		61.51
			3	61.51
			3	61.51
08/05/2025	19:55:45.999	1		61.70
			1	61.70
			1	61.70
08/05/2025	19:54:13.184	1		61.74
			1	61.74
			1	61.74
08/05/2025	19:51:16.692	1		61.56
			1	61.56
			1	61.56
08/05/2025	19:49:14.137	2		61.76
			2	61.76
			2	61.76
08/05/2025	19:47:31.127	2		61.75
			2	61.75
			2	61.75
08/05/2025	19:45:46.966	2		61.59
			2	61.59
			2	61.59
08/05/2025	19:45:29.139	7		61.59
			7	61.59
			7	61.59
08/05/2025	19:44:42.346	2		61.78
			2	61.78
			2	61.78
08/05/2025	19:43:35.527	1		61.79
			1	61.79
			1	61.79
08/05/2025	19:41:33.055	10		61.59
			10	61.59
			10	61.59
08/05/2025	19:41:15.052	1		61.77
			1	61.77
			1	61.77
08/05/2025	19:40:11.759	6		61.60
			6	61.60
			6	61.60
08/05/2025	19:39:49.116	6		61.79
			6	61.79
			6	61.79
08/05/2025	19:39:44.288	2		61.59
			2	61.59
			2	61.59
08/05/2025	19:32:53.269	10		61.66
			10	61.66
			10	61.66
08/05/2025	19:30:21.243	2		61.82
			2	61.82
			2	61.82
08/05/2025	19:30:11.476	4		61.64
			4	61.64
			4	61.64
08/05/2025	19:29:06.450	1		61.83
			1	61.83
			1	61.83
08/05/2025	19:28:27.110	1		61.83
			1	61.83
			1	61.83
08/05/2025	19:28:26.506	2		61.83
			2	61.83
			2	61.83
08/05/2025	19:27:31.456	1		61.63
			1	61.63
			1	61.63
08/05/2025	19:21:37.480	46		61.77
			46	61.77
			46	61.77
08/05/2025	19:18:37.626	826		61.59
			826	61.59
			826	61.59
08/05/2025	19:18:37.325	1		61.59
			1	61.59
			1	61.59
08/05/2025	19:15:15.014	17		61.81
			17	61.81
			17	61.81
08/05/2025	19:12:36.072	242		61.79
			242	61.79
			242	61.79
08/05/2025	19:11:50.983	19		61.86
			19	61.86
			19	61.86
08/05/2025	19:09:17.152	3		61.67
			3	61.67
			3	61.67
08/05/2025	19:09:06.487	1		61.87
			1	61.87
			1	61.87
08/05/2025	19:08:27.226	80		61.88
			80	61.88
			80	61.88
08/05/2025	19:04:35.980	6		61.85
			6	61.85
			6	61.85
08/05/2025	19:02:50.079	1		61.85
			1	61.85
			1	61.85
08/05/2025	19:00:27.708	4		61.91
			4	61.91
			4	61.91
08/05/2025	18:54:48.156	4		61.72
			4	61.72
			4	61.72
08/05/2025	18:51:19.577	2		61.88
			2	61.88
			2	61.88
08/05/2025	18:49:24.213	3		61.69
			3	61.69
			3	61.69
08/05/2025	18:48:58.149	4		61.87
			4	61.87
			4	61.87
08/05/2025	18:46:56.894	2		61.82
			2	61.82
			2	61.82
08/05/2025	18:44:08.661	4		61.82
			4	61.82
			4	61.82
08/05/2025	18:32:52.461	1		61.75
			1	61.75
			1	61.75
08/05/2025	18:31:23.378	1		61.55
			1	61.55
			1	61.55
08/05/2025	18:30:04.580	7		61.55
			7	61.55
			7	61.55
08/05/2025	18:29:12.847	11		61.53
			11	61.53
			11	61.53
08/05/2025	18:28:58.158	1		61.74
			1	61.74
			1	61.74
08/05/2025	18:28:23.136	1		61.76
			1	61.76
			1	61.76
08/05/2025	18:28:18.305	1		61.75
			1	61.75
			1	61.75
08/05/2025	18:27:07.556	1		61.56
			1	61.56
			1	61.56
08/05/2025	18:22:26.377	1		61.77
			1	61.77
			1	61.77
08/05/2025	18:20:00.540	1		61.63
			1	61.63
			1	61.63
08/05/2025	18:18:30.669	1		61.82
			1	61.82
			1	61.82
08/05/2025	18:16:58.077	1		61.61
			1	61.61
			1	61.61
08/05/2025	18:15:47.549	1		61.63
			1	61.63
			1	61.63
08/05/2025	18:15:37.589	1		61.62
			1	61.62
			1	61.62
08/05/2025	18:15:14.754	1		61.62
			1	61.62
			1	61.62
08/05/2025	18:12:25.906	1		61.74
			1	61.74
			1	61.74
08/05/2025	18:11:02.381	6		61.56
			6	61.56
			6	61.56
08/05/2025	18:10:44.975	1		61.73
			1	61.73
			1	61.73
08/05/2025	18:09:52.259	1		61.72
			1	61.72
			1	61.72
08/05/2025	18:09:33.884	1		61.71
			1	61.71
			1	61.71
08/05/2025	18:09:33.240	1		61.52
			1	61.52
			1	61.52
08/05/2025	18:09:17.942	1		61.71
			1	61.71
			1	61.71
08/05/2025	18:09:04.767	1		61.51
			1	61.51
			1	61.51
08/05/2025	17:55:52.855	1		61.63
			1	61.63
			1	61.63
08/05/2025	17:55:13.626	1		61.60
			1	61.60
			1	61.60
08/05/2025	17:55:10.002	1		61.59
			1	61.59
			1	61.59
08/05/2025	17:54:20.206	5		61.49
			5	61.49
			5	61.49
08/05/2025	17:50:53.077	1		61.56
			1	61.56
			1	61.56
08/05/2025	17:49:36.431	20		61.50
			20	61.50
			20	61.50
08/05/2025	17:48:41.356	3		61.65
			3	61.65
			3	61.65
08/05/2025	17:46:26.564	1		61.66
			1	61.66
			1	61.66
08/05/2025	17:45:48.125	1		61.42
			1	61.42
			1	61.42
08/05/2025	17:43:38.021	1		61.38
			1	61.38
			1	61.38
08/05/2025	17:40:43.654	1		61.42
			1	61.42
			1	61.42
08/05/2025	17:31:55.723	2		61.15
			2	61.15
			2	61.15
08/05/2025	17:28:17.949	1		61.14
			1	61.14
			1	61.14
08/05/2025	17:25:36.238	1		61.11
			1	61.11
			1	61.11
08/05/2025	17:24:53.076	1		61.12
			1	61.12
			1	61.12
08/05/2025	17:23:44.454	1		61.08
			1	61.08
			1	61.08
08/05/2025	17:23:26.844	1		61.08
			1	61.08
			1	61.08
08/05/2025	17:23:07.221	1		61.07
			1	61.07
			1	61.07
08/05/2025	17:21:23.058	4		60.98
			4	60.98
			4	60.98
08/05/2025	17:20:55.277	1		61.03
			1	61.03
			1	61.03
08/05/2025	17:20:38.073	4		60.96
			4	60.96
			4	60.96
08/05/2025	17:20:03.961	1		60.95
			1	60.95
			1	60.95
08/05/2025	17:16:13.218	3		60.90
			3	60.90
			3	60.90
08/05/2025	17:14:56.726	1		60.90
			1	60.90
			1	60.90
08/05/2025	17:14:53.305	14		60.90
			14	60.90
			14	60.90
08/05/2025	17:14:30.487	52		60.90
			52	60.90
			52	60.90
08/05/2025	17:14:16.785	33		60.92
			33	60.92
			33	60.92
08/05/2025	17:12:15.216	2		60.88
			2	60.88
			2	60.88
08/05/2025	17:11:32.141	2		60.88
			2	60.88
			2	60.88
08/05/2025	17:10:43.230	1		60.88
			1	60.88
			1	60.88
08/05/2025	17:10:38.097	1		60.88
			1	60.88
			1	60.88
08/05/2025	17:10:06.095	1		60.88
			1	60.88
			1	60.88
08/05/2025	17:09:39.936	7		60.88
			7	60.88
			7	60.88
08/05/2025	17:09:26.956	1		60.89
			1	60.89
			1	60.89
08/05/2025	17:08:43.481	1		60.90
			1	60.90
			1	60.90
08/05/2025	17:07:33.136	1		60.83
			1	60.83
			1	60.83
08/05/2025	16:59:07.875	2		60.86
			2	60.86
			2	60.86
08/05/2025	16:57:27.438	1		60.77
			1	60.77
			1	60.77
08/05/2025	16:56:24.033	1		60.77
			1	60.77
			1	60.77
08/05/2025	16:55:20.030	1		60.77
			1	60.77
			1	60.77
08/05/2025	16:54:58.597	14		60.78
			14	60.78
			14	60.78
08/05/2025	16:52:26.458	1		60.93
			1	60.93
			1	60.93
08/05/2025	16:51:28.095	9		60.89
			9	60.89
			9	60.89
08/05/2025	16:49:12.137	411		60.83
			411	60.83
			411	60.83
08/05/2025	16:44:57.627	99		60.85
			99	60.85
			99	60.85
08/05/2025	16:44:04.614	9		60.83
			9	60.83
			9	60.83
08/05/2025	16:43:50.452	13		60.83
			13	60.83
			13	60.83
08/05/2025	16:39:58.367	1		60.87
			1	60.87
			1	60.87
08/05/2025	16:31:39.180	1		60.93
			1	60.93
			1	60.93
08/05/2025	16:29:24.648	3		60.94
			3	60.94
			3	60.94
08/05/2025	16:29:23.936	27		60.95
			27	60.95
			27	60.95
08/05/2025	16:28:56.956	1		60.94
			1	60.94
			1	60.94
08/05/2025	16:27:24.488	5		60.94
			5	60.94
			5	60.94
08/05/2025	16:23:16.337	1		60.92
			1	60.92
			1	60.92
08/05/2025	16:21:20.496	1		60.84
			1	60.84
			1	60.84
08/05/2025	16:20:41.048	1		60.81
			1	60.81
			1	60.81
08/05/2025	16:19:06.403	55		60.82
			55	60.82
			55	60.82
08/05/2025	16:18:53.272	3		60.81
			3	60.81
			3	60.81
08/05/2025	16:16:19.104	1		60.77
			1	60.77
			1	60.77
08/05/2025	16:15:59.273	1		60.77
			1	60.77
			1	60.77
08/05/2025	16:15:04.232	1		60.74
			1	60.74
			1	60.74
08/05/2025	16:13:23.305	1		60.72
			1	60.72
			1	60.72
08/05/2025	16:11:36.456	1		60.73
			1	60.73
			1	60.73
08/05/2025	16:09:23.355	1		60.76
			1	60.76
			1	60.76
08/05/2025	16:09:15.814	1		60.77
			1	60.77
			1	60.77
08/05/2025	16:08:41.207	1		60.77
			1	60.77
			1	60.77
08/05/2025	16:07:24.343	5		60.82
			5	60.82
			5	60.82
08/05/2025	16:04:11.335	1		60.90
			1	60.90
			1	60.90
08/05/2025	16:03:43.955	2		60.91
			2	60.91
			2	60.91
08/05/2025	16:02:53.745	1		60.93
			1	60.93
			1	60.93
08/05/2025	15:59:20.215	1		60.85
			1	60.85
			1	60.85
08/05/2025	15:58:45.709	17		60.87
			17	60.87
			17	60.87
08/05/2025	15:58:41.082	1		60.85
			1	60.85
			1	60.85
08/05/2025	15:56:14.688	4		60.88
			4	60.88
			4	60.88
08/05/2025	15:54:48.107	5		60.85
			5	60.85
			5	60.85
08/05/2025	15:54:48.054	4		60.85
			4	60.85
			4	60.85
08/05/2025	15:53:12.963	2		60.83
			2	60.83
			2	60.83
08/05/2025	15:52:36.748	1		60.81
			1	60.81
			1	60.81
08/05/2025	15:51:01.659	1		60.83
			1	60.83
			1	60.83
08/05/2025	15:47:22.685	1		60.89
			1	60.89
			1	60.89
08/05/2025	15:46:34.299	1		60.93
			1	60.93
			1	60.93
08/05/2025	15:45:00.738	79		60.94
			79	60.94
			79	60.94
08/05/2025	15:45:00.531	2		60.93
			2	60.93
			2	60.93
08/05/2025	15:43:57.457	1		60.94
			1	60.94
			1	60.94
08/05/2025	15:43:07.353	7		60.92
			7	60.92
			7	60.92
08/05/2025	15:42:47.629	8		60.92
			8	60.92
			8	60.92
08/05/2025	15:40:12.208	1		60.91
			1	60.91
			1	60.91
08/05/2025	15:38:41.547	1		60.90
			1	60.90
			1	60.90
08/05/2025	15:37:55.775	1		60.93
			1	60.93
			1	60.93
08/05/2025	15:37:44.487	3		60.92
			3	60.92
			3	60.92
08/05/2025	15:37:28.386	2		60.95
			2	60.95
			2	60.95
08/05/2025	15:37:19.940	1		60.95
			1	60.95
			1	60.95
08/05/2025	15:36:19.494	1		60.95
			1	60.95
			1	60.95
08/05/2025	15:33:50.623	2		60.94
			2	60.94
			2	60.94
08/05/2025	15:30:18.601	465		61.00
			465	61.00
			465	61.00
08/05/2025	15:29:42.142	2		60.99
			2	60.99
			2	60.99
08/05/2025	15:29:33.390	24		60.99
			24	60.99
			24	60.99
08/05/2025	15:25:12.971	1		61.05
			1	61.05
			1	61.05
08/05/2025	15:22:22.809	1		61.07
			1	61.07
			1	61.07
08/05/2025	15:19:41.114	10		61.01
			10	61.01
			10	61.01
08/05/2025	15:19:32.560	1		61.03
			1	61.03
			1	61.03
08/05/2025	15:18:57.347	4		61.03
			4	61.03
			4	61.03
08/05/2025	15:18:08.947	1		61.02
			1	61.02
			1	61.02
08/05/2025	15:14:25.981	2		61.03
			2	61.03
			2	61.03
08/05/2025	14:52:15.268	3		61.12
			3	61.12
			3	61.12
08/05/2025	14:52:00.782	10		61.14
			10	61.14
			10	61.14
08/05/2025	14:51:38.038	1		61.14
			1	61.14
			1	61.14
08/05/2025	14:50:11.495	25		61.11
			25	61.11
			25	61.11
08/05/2025	14:50:01.390	3		61.10
			3	61.10
			3	61.10
08/05/2025	14:49:36.932	1		61.10
			1	61.10
			1	61.10
08/05/2025	14:49:27.582	1		61.09
			1	61.09
			1	61.09
08/05/2025	14:46:11.945	5		61.04
			5	61.04
			5	61.04
08/05/2025	14:45:10.258	1		61.01
			1	61.01
			1	61.01
08/05/2025	14:44:27.178	1		60.96
			1	60.96
			1	60.96
08/05/2025	14:43:41.796	1		60.91
			1	60.91
			1	60.91
08/05/2025	14:40:54.137	3		60.93
			3	60.93
			3	60.93
08/05/2025	14:40:44.675	1		60.95
			1	60.95
			1	60.95
08/05/2025	14:38:27.004	1		61.05
			1	61.05
			1	61.05
08/05/2025	14:29:45.612	1		61.13
			1	61.13
			1	61.13
08/05/2025	14:25:07.882	1		61.17
			1	61.17
			1	61.17
08/05/2025	14:22:10.019	1		61.17
			1	61.17
			1	61.17
08/05/2025	14:14:51.709	1		61.16
			1	61.16
			1	61.16
08/05/2025	14:10:09.315	2		61.22
			2	61.22
			2	61.22
08/05/2025	14:00:11.211	1		61.19
			1	61.19
			1	61.19
08/05/2025	14:00:02.259	356		61.19
			356	61.19
			356	61.19
08/05/2025	14:00:01.858	2 029		61.20
			2 029	61.20
			2 029	61.20
08/05/2025	13:58:19.203	2		61.22
			2	61.22
			2	61.22
08/05/2025	13:57:58.581	9		61.21
			9	61.21
			9	61.21
08/05/2025	13:54:19.223	1		61.21
			1	61.21
			1	61.21
08/05/2025	13:51:41.549	1		61.22
			1	61.22
			1	61.22
08/05/2025	13:50:53.226	1		61.22
			1	61.22
			1	61.22
08/05/2025	13:50:09.649	1		61.23
			1	61.23
			1	61.23
08/05/2025	13:48:41.881	1		61.20
			1	61.20
			1	61.20
08/05/2025	13:45:19.684	1		61.21
			1	61.21
			1	61.21
08/05/2025	13:41:02.073	1		61.25
			1	61.25
			1	61.25
08/05/2025	13:36:42.592	150		61.26
			150	61.26
			150	61.26
08/05/2025	13:36:23.357	1		61.26
			1	61.26
			1	61.26
08/05/2025	13:34:01.175	1		61.27
			1	61.27
			1	61.27
08/05/2025	13:33:45.076	1		61.27
			1	61.27
			1	61.27
08/05/2025	13:29:09.096	1		61.27
			1	61.27
			1	61.27
08/05/2025	13:13:03.173	1		61.27
			1	61.27
			1	61.27
08/05/2025	13:10:03.557	5		61.39
			5	61.39
			5	61.39
08/05/2025	13:09:46.764	1		61.32
			1	61.32
			1	61.32
08/05/2025	13:09:01.778	1		61.32
			1	61.32
			1	61.32
08/05/2025	13:08:33.498	1		61.32
			1	61.32
			1	61.32
08/05/2025	13:07:58.775	1		61.30
			1	61.30
			1	61.30
08/05/2025	13:03:42.452	3		61.33
			3	61.33
			3	61.33
08/05/2025	13:03:37.725	1		61.34
			1	61.34
			1	61.34
08/05/2025	13:03:26.866	31		61.34
			31	61.34
			31	61.34
08/05/2025	13:02:52.444	1		61.36
			1	61.36
			1	61.36
08/05/2025	12:58:03.596	1		61.34
			1	61.34
			1	61.34
08/05/2025	12:57:20.911	1		61.36
			1	61.36
			1	61.36
08/05/2025	12:57:08.631	23		61.35
			23	61.35
			23	61.35
08/05/2025	12:55:54.456	1		61.34
			1	61.34
			1	61.34
08/05/2025	12:55:27.685	1		61.34
			1	61.34
			1	61.34
08/05/2025	12:49:25.897	1		61.31
			1	61.31
			1	61.31
08/05/2025	12:48:41.724	1		61.29
			1	61.29
			1	61.29
08/05/2025	12:48:11.937	1		61.30
			1	61.30
			1	61.30
08/05/2025	12:46:25.383	1		61.27
			1	61.27
			1	61.27
08/05/2025	12:46:20.449	3		61.27
			3	61.27
			3	61.27
08/05/2025	12:38:38.392	1		61.25
			1	61.25
			1	61.25
08/05/2025	12:34:03.027	1		61.27
			1	61.27
			1	61.27
08/05/2025	12:33:16.238	1		61.29
			1	61.29
			1	61.29
08/05/2025	12:32:29.755	1		61.28
			1	61.28
			1	61.28
08/05/2025	12:32:29.453	1		61.29
			1	61.29
			1	61.29
08/05/2025	12:31:31.186	9		61.29
			9	61.29
			9	61.29
08/05/2025	12:26:00.566	33		61.31
			33	61.31
			33	61.31
08/05/2025	12:23:51.962	3		61.29
			3	61.29
			3	61.29
08/05/2025	12:23:04.472	1		61.31
			1	61.31
			1	61.31
08/05/2025	12:22:40.923	6		61.30
			6	61.30
			6	61.30
08/05/2025	12:21:06.420	5		61.33
			5	61.33
			5	61.33
08/05/2025	12:17:48.814	1		61.34
			1	61.34
			1	61.34
08/05/2025	12:17:36.240	1		61.35
			1	61.35
			1	61.35
08/05/2025	12:17:34.635	2		61.35
			2	61.35
			2	61.35
08/05/2025	12:14:00.087	4		61.36
			4	61.36
			4	61.36
08/05/2025	12:11:37.055	50		61.32
			50	61.32
			50	61.32
08/05/2025	12:09:15.408	3		61.33
			3	61.33
			3	61.33
08/05/2025	12:07:56.510	3		61.31
			3	61.31
			3	61.31
08/05/2025	12:07:47.453	1		61.32
			1	61.32
			1	61.32
08/05/2025	12:06:30.055	1		61.33
			1	61.33
			1	61.33
08/05/2025	12:06:12.022	10		61.33
			10	61.33
			10	61.33
08/05/2025	12:05:58.065	2		61.34
			2	61.34
			2	61.34
08/05/2025	12:03:01.118	1		61.30
			1	61.30
			1	61.30
08/05/2025	11:57:06.637	3		61.29
			3	61.29
			3	61.29
08/05/2025	11:56:32.422	1		61.31
			1	61.31
			1	61.31
08/05/2025	11:56:32.325	1		61.31
			1	61.31
			1	61.31
08/05/2025	11:55:44.133	1		61.31
			1	61.31
			1	61.31
08/05/2025	11:53:13.692	1		61.27
			1	61.27
			1	61.27
08/05/2025	11:46:31.132	1		61.28
			1	61.28
			1	61.28
08/05/2025	11:46:20.061	5		61.28
			5	61.28
			5	61.28
08/05/2025	11:45:40.726	1		61.27
			1	61.27
			1	61.27
08/05/2025	11:44:57.130	3		61.27
			3	61.27
			3	61.27
08/05/2025	11:44:36.300	1		61.28
			1	61.28
			1	61.28
08/05/2025	11:44:32.582	1		61.28
			1	61.28
			1	61.28
08/05/2025	11:41:51.052	1		61.27
			1	61.27
			1	61.27
08/05/2025	11:36:34.292	1		61.27
			1	61.27
			1	61.27
08/05/2025	11:35:35.804	50		61.24
			50	61.24
			50	61.24
08/05/2025	11:31:16.095	3		61.24
			3	61.24
			3	61.24
08/05/2025	11:30:46.914	9		61.25
			9	61.25
			9	61.25
08/05/2025	11:28:38.720	2		61.25
			2	61.25
			2	61.25
08/05/2025	11:26:09.700	1		61.24
			1	61.24
			1	61.24
08/05/2025	11:25:12.285	1		61.23
			1	61.23
			1	61.23
08/05/2025	11:24:02.147	1		61.20
			1	61.20
			1	61.20
08/05/2025	11:21:59.797	5		61.19
			5	61.19
			5	61.19
08/05/2025	11:21:43.265	1		61.21
			1	61.21
			1	61.21
08/05/2025	11:19:05.296	1		61.17
			1	61.17
			1	61.17
08/05/2025	11:16:52.665	2		61.19
			2	61.19
			2	61.19
08/05/2025	11:15:30.152	79		61.16
			79	61.16
			79	61.16
08/05/2025	11:08:57.304	1		61.18
			1	61.18
			1	61.18
08/05/2025	11:07:27.842	1		61.18
			1	61.18
			1	61.18
08/05/2025	11:00:42.572	6		61.21
			6	61.21
			6	61.21
08/05/2025	11:00:21.406	8		61.23
			8	61.23
			8	61.23
08/05/2025	11:00:04.490	1 709		61.23
			1 709	61.23
			1 709	61.23
08/05/2025	11:00:00.863	1 330		61.21
			1 330	61.21
			1 330	61.21
08/05/2025	10:56:36.880	4		61.22
			4	61.22
			4	61.22
08/05/2025	10:55:30.523	276		61.22
			276	61.22
			276	61.22
08/05/2025	10:52:31.355	3		61.23
			3	61.23
			3	61.23
08/05/2025	10:48:24.761	2		61.19
			2	61.19
			2	61.19
08/05/2025	10:46:59.430	3		61.19
			3	61.19
			3	61.19
08/05/2025	10:46:25.922	4		61.20
			4	61.20
			4	61.20
08/05/2025	10:45:35.194	1		61.19
			1	61.19
			1	61.19
08/05/2025	10:41:15.524	1		61.18
			1	61.18
			1	61.18
08/05/2025	10:40:32.662	1		61.19
			1	61.19
			1	61.19
08/05/2025	10:39:47.480	1		61.18
			1	61.18
			1	61.18
08/05/2025	10:37:52.940	1		61.20
			1	61.20
			1	61.20
08/05/2025	10:33:27.838	3		61.18
			3	61.18
			3	61.18
08/05/2025	10:33:23.011	1		61.19
			1	61.19
			1	61.19
08/05/2025	10:27:45.001	1		61.17
			1	61.17
			1	61.17
08/05/2025	10:27:01.329	1		61.15
			1	61.15
			1	61.15
08/05/2025	10:26:18.557	2		61.15
			2	61.15
			2	61.15
08/05/2025	10:25:42.433	265		61.14
			265	61.14
			265	61.14
08/05/2025	10:25:35.576	1		61.14
			1	61.14
			1	61.14
08/05/2025	10:25:07.908	1		61.13
			1	61.13
			1	61.13
08/05/2025	10:24:08.435	1		61.13
			1	61.13
			1	61.13
08/05/2025	10:23:33.187	260		61.14
			260	61.14
			260	61.14
08/05/2025	10:23:17.220	1		61.11
			1	61.11
			1	61.11
08/05/2025	10:12:14.140	1		61.07
			1	61.07
			1	61.07
08/05/2025	10:03:37.003	1		61.04
			1	61.04
			1	61.04
08/05/2025	09:58:01.888	1		61.06
			1	61.06
			1	61.06
08/05/2025	09:54:01.151	1		61.03
			1	61.03
			1	61.03
08/05/2025	09:52:46.685	1		61.04
			1	61.04
			1	61.04
08/05/2025	09:47:55.616	1		61.09
			1	61.09
			1	61.09
08/05/2025	09:40:09.877	1		61.10
			1	61.10
			1	61.10
08/05/2025	09:39:37.793	1		61.08
			1	61.08
			1	61.08

Copyright © 2025 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)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 96.3975 / Ask: 96.5533
Volume: 28 539
+1.66%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice