Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

1038

948

29.98

Date	Time	Volume	Order Volume	Price
14/05/2025	21:48:34.100	150		29.98
			150	29.98
			150	29.98
14/05/2025	21:47:09.886	100		29.965
			100	29.965
			100	29.965
14/05/2025	21:40:08.649	3		29.88
			3	29.88
			3	29.88
14/05/2025	21:37:53.834	150		29.975
			150	29.975
			150	29.975
14/05/2025	21:31:26.018	35		29.995
			35	29.995
			35	29.995
14/05/2025	21:30:55.184	450		29.89
			450	29.89
			450	29.89
14/05/2025	21:30:25.951	300		29.885
			300	29.885
			197	29.885
			23	29.885
			80	29.885
14/05/2025	21:27:29.358	5		29.88
			5	29.88
			5	29.88
14/05/2025	21:24:38.187	100		29.965
			100	29.965
			100	29.965
14/05/2025	21:13:42.702	20		29.995
			20	29.995
			20	29.995
14/05/2025	21:09:35.627	99		29.995
			99	29.995
			99	29.995
14/05/2025	21:06:53.449	2		29.995
			2	29.995
			2	29.995
14/05/2025	21:06:23.899	2		29.995
			2	29.995
			2	29.995
14/05/2025	21:04:13.739	30		29.995
			30	29.995
			30	29.995
14/05/2025	21:04:06.102	72		29.93
			72	29.93
			72	29.93
14/05/2025	20:58:41.857	67		29.925
			67	29.925
			67	29.925
14/05/2025	20:56:23.155	333		29.995
			333	29.995
			333	29.995
14/05/2025	20:55:35.283	465		29.93
			465	29.93
			465	29.93
14/05/2025	20:54:23.650	2		29.995
			2	29.995
			2	29.995
14/05/2025	20:53:22.492	4		29.995
			4	29.995
			4	29.995
14/05/2025	20:53:04.959	30		29.945
			30	29.945
			30	29.945
14/05/2025	20:50:40.340	1		29.935
			1	29.935
			1	29.935
14/05/2025	20:48:57.189	1		29.995
			1	29.995
			1	29.995
14/05/2025	20:48:51.654	6		29.925
			6	29.925
			6	29.925
14/05/2025	20:48:10.191	4		29.935
			4	29.935
			4	29.935
14/05/2025	20:46:31.791	200		29.925
			200	29.925
			200	29.925
14/05/2025	20:46:16.407	40		29.925
			40	29.925
			40	29.925
14/05/2025	20:46:09.728	1		29.995
			1	29.995
			1	29.995
14/05/2025	20:45:17.305	20		29.995
			20	29.995
			20	29.995
14/05/2025	20:44:52.186	13		29.94
			13	29.94
			13	29.94
14/05/2025	20:43:42.919	13		29.94
			13	29.94
			13	29.94
14/05/2025	20:40:51.920	66		29.995
			66	29.995
			66	29.995
14/05/2025	20:39:52.271	300		29.935
			300	29.935
			300	29.935
14/05/2025	20:39:28.863	2		29.92
			2	29.92
			2	29.92
14/05/2025	20:39:07.797	7		29.995
			7	29.995
			7	29.995
14/05/2025	20:38:15.403	40		29.925
			40	29.925
			40	29.925
14/05/2025	20:37:15.283	2		29.995
			2	29.995
			2	29.995
14/05/2025	20:37:07.340	1		29.995
			1	29.995
			1	29.995
14/05/2025	20:35:12.639	1		30.015
			1	30.015
			1	30.015
14/05/2025	20:34:49.549	900		29.98
			900	29.98
			900	29.98
14/05/2025	20:33:05.533	70		29.995
			70	29.995
			70	29.995
14/05/2025	20:32:52.364	7		29.995
			7	29.995
			7	29.995
14/05/2025	20:31:35.062	40		29.995
			40	29.995
			40	29.995
14/05/2025	20:30:59.889	30		29.995
			30	29.995
			30	29.995
14/05/2025	20:30:46.444	26		29.995
			26	29.995
			26	29.995
14/05/2025	20:30:33.259	334		29.995
			334	29.995
			334	29.995
14/05/2025	20:23:36.208	8		29.91
			8	29.91
			8	29.91
14/05/2025	20:22:02.693	1 790		29.915
			1 790	29.915
			1 790	29.915
14/05/2025	20:21:05.214	2		29.995
			2	29.995
			2	29.995
14/05/2025	20:20:40.761	2		29.995
			2	29.995
			2	29.995
14/05/2025	20:18:06.171	133		29.995
			133	29.995
			133	29.995
14/05/2025	20:16:59.352	278		29.935
			278	29.935
			278	29.935
14/05/2025	20:16:52.145	1		29.905
			1	29.905
			1	29.905
14/05/2025	20:16:26.421	166		29.995
			166	29.995
			166	29.995
14/05/2025	20:10:16.136	4		29.995
			4	29.995
			4	29.995
14/05/2025	20:07:53.154	3		29.91
			3	29.91
			3	29.91
14/05/2025	20:07:39.067	50		29.995
			50	29.995
			50	29.995
14/05/2025	20:07:13.707	4		29.995
			4	29.995
			4	29.995
14/05/2025	20:06:48.939	65		29.995
			65	29.995
			65	29.995
14/05/2025	20:05:33.614	6		29.995
			6	29.995
			6	29.995
14/05/2025	20:05:13.979	4		29.91
			4	29.91
			4	29.91
14/05/2025	20:04:52.747	117		29.995
			117	29.995
			117	29.995
14/05/2025	20:02:05.118	1		29.98
			1	29.98
			1	29.98
14/05/2025	20:00:17.703	32		29.89
			32	29.89
			32	29.89
14/05/2025	19:59:24.404	3		29.985
			3	29.985
			3	29.985
14/05/2025	19:57:42.025	2		29.89
			2	29.89
			2	29.89
14/05/2025	19:55:16.080	35		29.895
			35	29.895
			35	29.895
14/05/2025	19:53:59.181	78		29.905
			78	29.905
			78	29.905
14/05/2025	19:51:05.402	37		29.915
			37	29.915
			37	29.915
14/05/2025	19:50:57.148	2		29.995
			2	29.995
			2	29.995
14/05/2025	19:50:49.152	270		29.90
			270	29.90
			270	29.90
14/05/2025	19:49:20.861	1		29.885
			1	29.885
			1	29.885
14/05/2025	19:46:20.720	7		29.96
			7	29.96
			7	29.96
14/05/2025	19:44:57.793	200		29.88
			200	29.88
			200	29.88
14/05/2025	19:44:28.342	5		29.97
			5	29.97
			5	29.97
14/05/2025	19:36:47.928	9		29.915
			9	29.915
			9	29.915
14/05/2025	19:29:26.382	1		29.80
			1	29.80
			1	29.80
14/05/2025	19:29:16.061	1 000		29.89
			1 000	29.89
			1 000	29.89
14/05/2025	19:27:25.200	1		29.77
			1	29.77
			1	29.77
14/05/2025	19:26:35.667	90		29.86
			90	29.86
			90	29.86
14/05/2025	19:25:31.689	657		29.85
			657	29.85
			657	29.85
14/05/2025	19:21:20.414	17		29.885
			17	29.885
			17	29.885
14/05/2025	19:21:05.959	7		29.89
			7	29.89
			7	29.89
14/05/2025	19:20:57.406	17		29.895
			17	29.895
			17	29.895
14/05/2025	19:20:51.825	2		29.90
			2	29.90
			2	29.90
14/05/2025	19:19:49.779	20		29.83
			20	29.83
			20	29.83
14/05/2025	19:18:39.623	167		29.90
			167	29.90
			167	29.90
14/05/2025	19:18:01.887	167		29.90
			167	29.90
			167	29.90
14/05/2025	19:16:36.674	13		29.85
			13	29.85
			13	29.85
14/05/2025	19:15:21.213	5		29.86
			5	29.86
			5	29.86
14/05/2025	19:13:24.260	15		29.955
			15	29.955
			15	29.955
14/05/2025	19:12:04.586	500		29.88
			500	29.88
			500	29.88
14/05/2025	19:08:17.961	3		29.98
			3	29.98
			3	29.98
14/05/2025	19:04:38.046	34		29.98
			34	29.98
			34	29.98
14/05/2025	19:04:22.324	12		29.90
			12	29.90
			12	29.90
14/05/2025	19:03:40.809	1		29.98
			1	29.98
			1	29.98
14/05/2025	19:01:53.681	10		29.98
			10	29.98
			10	29.98
14/05/2025	19:01:45.193	3		29.895
			3	29.895
			3	29.895
14/05/2025	19:01:25.158	51		29.98
			51	29.98
			51	29.98
14/05/2025	18:59:11.498	4		29.995
			4	29.995
			4	29.995
14/05/2025	18:57:21.674	2		29.995
			2	29.995
			2	29.995
14/05/2025	18:56:59.543	10		29.995
			10	29.995
			10	29.995
14/05/2025	18:56:16.893	2		29.965
			2	29.965
			2	29.965
14/05/2025	18:53:44.058	150		29.995
			150	29.995
			150	29.995
14/05/2025	18:50:54.161	7		29.935
			7	29.935
			7	29.935
14/05/2025	18:50:17.427	34		29.995
			34	29.995
			34	29.995
14/05/2025	18:49:54.683	1		29.995
			1	29.995
			1	29.995
14/05/2025	18:49:47.133	2		29.93
			2	29.93
			2	29.93
14/05/2025	18:49:25.627	166		29.995
			166	29.995
			166	29.995
14/05/2025	18:45:58.582	336		29.94
			336	29.94
			336	29.94
14/05/2025	18:42:23.324	70		30.00
			70	30.00
			40	30.00
			10	30.00
			20	30.00
14/05/2025	18:42:03.062	1 670		29.98
			1 670	29.98
			1 670	29.98
14/05/2025	18:41:32.549	1		29.96
			1	29.96
			1	29.96
14/05/2025	18:38:29.938	1		29.975
			1	29.975
			1	29.975
14/05/2025	18:38:05.638	1		29.995
			1	29.995
			1	29.995
14/05/2025	18:37:48.581	1		29.995
			1	29.995
			1	29.995
14/05/2025	18:37:12.439	31		29.94
			31	29.94
			31	29.94
14/05/2025	18:36:49.019	35		29.995
			35	29.995
			35	29.995
14/05/2025	18:36:29.786	105		29.94
			105	29.94
			105	29.94
14/05/2025	18:35:11.089	50		29.995
			50	29.995
			50	29.995
14/05/2025	18:34:21.285	3		29.955
			3	29.955
			3	29.955
14/05/2025	18:34:15.145	1		30.00
			1	30.00
			1	30.00
14/05/2025	18:34:14.306	505		30.00
			19	30.00
			23	30.00
			10	30.00
			505	30.00
			353	30.00
			100	30.00
14/05/2025	18:34:14.140	666		30.00
			10	30.00
			27	30.00
			666	30.00
			3	30.00
			65	30.00
			11	30.00
			100	30.00
			100	30.00
			350	30.00
14/05/2025	18:31:36.251	34		29.975
			34	29.975
			34	29.975
14/05/2025	18:30:55.710	34		29.975
			34	29.975
			34	29.975
14/05/2025	18:30:08.526	86		29.975
			86	29.975
			86	29.975
14/05/2025	18:30:07.524	1		29.975
			1	29.975
			1	29.975
14/05/2025	18:29:25.458	1		29.975
			1	29.975
			1	29.975
14/05/2025	18:28:39.175	12		29.91
			12	29.91
			12	29.91
14/05/2025	18:27:44.626	1		29.915
			1	29.915
			1	29.915
14/05/2025	18:25:28.035	63		29.995
			63	29.995
			63	29.995
14/05/2025	18:24:13.422	67		29.895
			67	29.895
			67	29.895
14/05/2025	18:21:48.016	3		29.885
			3	29.885
			3	29.885
14/05/2025	18:21:21.649	1		29.975
			1	29.975
			1	29.975
14/05/2025	18:20:53.267	32		29.88
			32	29.88
			32	29.88
14/05/2025	18:18:12.417	33		29.98
			33	29.98
			33	29.98
14/05/2025	18:18:09.397	7		29.98
			7	29.98
			7	29.98
14/05/2025	18:17:44.335	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:17:42.220	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:16:35.606	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:14:34.987	7		29.985
			7	29.985
			7	29.985
14/05/2025	18:14:12.093	75		29.965
			75	29.965
			75	29.965
14/05/2025	18:13:53.061	7		29.965
			7	29.965
			7	29.965
14/05/2025	18:13:21.402	8		29.875
			8	29.875
			8	29.875
14/05/2025	18:12:02.078	3		29.895
			3	29.895
			3	29.895
14/05/2025	18:11:49.598	2		29.985
			2	29.985
			2	29.985
14/05/2025	18:11:09.351	1 200		29.99
			1 200	29.99
			1 200	29.99
14/05/2025	18:09:55.266	8		29.975
			8	29.975
			8	29.975
14/05/2025	18:09:04.507	25		29.975
			25	29.975
			25	29.975
14/05/2025	18:08:14.837	35		29.88
			35	29.88
			35	29.88
14/05/2025	18:07:27.682	150		29.885
			150	29.885
			150	29.885
14/05/2025	18:07:24.832	1		29.885
			1	29.885
			1	29.885
14/05/2025	18:04:49.781	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:03:08.091	2		29.985
			2	29.985
			2	29.985
14/05/2025	18:01:34.235	65		29.97
			65	29.97
			65	29.97
14/05/2025	18:00:19.965	33		29.975
			33	29.975
			33	29.975
14/05/2025	17:57:24.161	2		29.905
			2	29.905
			2	29.905
14/05/2025	17:57:07.719	4		29.995
			4	29.995
			4	29.995
14/05/2025	17:56:17.301	4		29.98
			4	29.98
			4	29.98
14/05/2025	17:54:07.376	51		29.995
			51	29.995
			51	29.995
14/05/2025	17:54:03.140	17		29.91
			17	29.91
			17	29.91
14/05/2025	17:50:57.060	9		29.995
			9	29.995
			9	29.995
14/05/2025	17:48:53.139	3		29.995
			3	29.995
			3	29.995
14/05/2025	17:48:38.149	90		29.995
			90	29.995
			90	29.995
14/05/2025	17:46:41.150	20		29.99
			20	29.99
			20	29.99
14/05/2025	17:46:38.478	75		29.995
			75	29.995
			75	29.995
14/05/2025	17:45:33.304	18		29.92
			18	29.92
			18	29.92
14/05/2025	17:45:00.425	3		29.915
			3	29.915
			3	29.915
14/05/2025	17:44:47.136	1		29.995
			1	29.995
			1	29.995
14/05/2025	17:44:05.878	45		29.91
			45	29.91
			45	29.91
14/05/2025	17:43:52.485	184		29.995
			184	29.995
			184	29.995
14/05/2025	17:42:58.033	1		29.90
			1	29.90
			1	29.90
14/05/2025	17:41:06.951	2		29.99
			2	29.99
			2	29.99
14/05/2025	17:39:07.265	4		29.995
			4	29.995
			4	29.995
14/05/2025	17:37:18.259	5		29.91
			5	29.91
			5	29.91
14/05/2025	17:37:03.036	1		29.91
			1	29.91
			1	29.91
14/05/2025	17:36:42.714	6		29.995
			6	29.995
			6	29.995
14/05/2025	17:36:38.158	10		29.995
			10	29.995
			10	29.995
14/05/2025	17:33:25.298	145		29.895
			145	29.895
			145	29.895
14/05/2025	17:32:55.250	30		29.885
			30	29.885
			30	29.885
14/05/2025	17:32:32.207	3		29.985
			3	29.985
			3	29.985
14/05/2025	17:31:11.170	200		29.995
			200	29.995
			200	29.995
14/05/2025	17:30:57.783	2		29.95
			2	29.95
			2	29.95
14/05/2025	17:30:04.237	35		29.94
			35	29.94
			35	29.94
14/05/2025	17:26:09.936	600		29.96
			600	29.96
			600	29.96
14/05/2025	17:25:07.248	25		29.95
			25	29.95
			25	29.95
14/05/2025	17:23:02.827	38		29.92
			38	29.92
			38	29.92
14/05/2025	17:22:42.704	1		29.92
			1	29.92
			1	29.92
14/05/2025	17:19:07.288	189		29.91
			189	29.91
			189	29.91
14/05/2025	17:18:41.976	3		29.905
			3	29.905
			3	29.905
14/05/2025	17:17:58.076	10		29.92
			10	29.92
			10	29.92
14/05/2025	17:16:15.932	9		29.92
			9	29.92
			9	29.92
14/05/2025	17:14:13.778	200		29.93
			200	29.93
			200	29.93
14/05/2025	17:14:08.554	438		29.92
			438	29.92
			438	29.92
14/05/2025	17:14:00.794	9		29.925
			9	29.925
			9	29.925
14/05/2025	17:13:43.294	117		29.925
			117	29.925
			117	29.925
14/05/2025	17:13:41.138	28		29.925
			28	29.925
			28	29.925
14/05/2025	17:13:17.836	465		29.93
			465	29.93
			465	29.93
14/05/2025	17:11:16.145	30		29.915
			30	29.915
			30	29.915
14/05/2025	17:10:18.266	20		29.895
			20	29.895
			20	29.895
14/05/2025	17:09:54.718	34		29.895
			34	29.895
			34	29.895
14/05/2025	17:05:06.550	95		29.85
			95	29.85
			95	29.85
14/05/2025	17:02:13.680	1		29.90
			1	29.90
			1	29.90
14/05/2025	17:00:30.336	5		29.905
			5	29.905
			5	29.905
14/05/2025	17:00:10.720	1		29.915
			1	29.915
			1	29.915
14/05/2025	17:00:08.005	3		29.91
			3	29.91
			3	29.91
14/05/2025	17:00:07.058	10		29.915
			10	29.915
			10	29.915
14/05/2025	17:00:01.372	1		29.915
			1	29.915
			1	29.915
14/05/2025	16:57:14.198	2		29.92
			2	29.92
			2	29.92
14/05/2025	16:50:39.355	40		29.89
			40	29.89
			40	29.89
14/05/2025	16:50:38.543	44		29.88
			44	29.88
			44	29.88
14/05/2025	16:50:19.991	55		29.865
			55	29.865
			55	29.865
14/05/2025	16:49:26.418	100		29.855
			100	29.855
			100	29.855
14/05/2025	16:46:11.368	1		29.85
			1	29.85
			1	29.85
14/05/2025	16:43:56.881	14		29.87
			14	29.87
			14	29.87
14/05/2025	16:43:02.073	5		29.86
			5	29.86
			5	29.86
14/05/2025	16:42:25.773	150		29.86
			150	29.86
			150	29.86
14/05/2025	16:40:40.285	14		29.875
			14	29.875
			14	29.875
14/05/2025	16:40:03.368	3		29.885
			3	29.885
			3	29.885
14/05/2025	16:39:44.761	15		29.89
			15	29.89
			15	29.89
14/05/2025	16:39:03.999	4		29.89
			4	29.89
			4	29.89
14/05/2025	16:38:19.298	835		29.90
			835	29.90
			835	29.90
14/05/2025	16:37:16.934	4		29.895
			4	29.895
			4	29.895
14/05/2025	16:35:11.623	10		29.88
			10	29.88
			10	29.88
14/05/2025	16:33:33.274	20		29.92
			20	29.92
			20	29.92
14/05/2025	16:30:40.378	36		29.885
			36	29.885
			36	29.885
14/05/2025	16:24:54.761	28		29.885
			28	29.885
			28	29.885
14/05/2025	16:22:52.877	1		29.87
			1	29.87
			1	29.87
14/05/2025	16:20:35.074	168		29.835
			168	29.835
			168	29.835
14/05/2025	16:19:52.286	335		29.855
			335	29.855
			335	29.855
14/05/2025	16:18:49.990	1		29.875
			1	29.875
			1	29.875
14/05/2025	16:18:12.437	1		29.865
			1	29.865
			1	29.865
14/05/2025	16:17:52.006	1		29.84
			1	29.84
			1	29.84
14/05/2025	16:17:08.532	1		29.835
			1	29.835
			1	29.835
14/05/2025	16:16:20.830	3		29.82
			3	29.82
			3	29.82
14/05/2025	16:15:52.247	1		29.815
			1	29.815
			1	29.815
14/05/2025	16:15:31.729	4		29.835
			4	29.835
			4	29.835
14/05/2025	16:14:39.806	5		29.845
			5	29.845
			5	29.845
14/05/2025	16:14:19.059	17		29.845
			17	29.845
			17	29.845
14/05/2025	16:13:33.344	70		29.865
			70	29.865
			70	29.865
14/05/2025	16:13:08.829	514		29.85
			514	29.85
			514	29.85
14/05/2025	16:11:50.073	100		29.815
			100	29.815
			100	29.815
14/05/2025	16:11:14.959	1		29.825
			1	29.825
			1	29.825
14/05/2025	16:10:47.619	18		29.825
			18	29.825
			18	29.825
14/05/2025	16:10:41.036	135		29.84
			135	29.84
			135	29.84
14/05/2025	16:06:51.200	1		29.86
			1	29.86
			1	29.86
14/05/2025	16:06:10.051	1		29.815
			1	29.815
			1	29.815
14/05/2025	16:06:08.141	8		29.81
			8	29.81
			8	29.81
14/05/2025	16:05:31.513	1		29.835
			1	29.835
			1	29.835
14/05/2025	16:05:18.318	49		29.825
			49	29.825
			49	29.825
14/05/2025	16:04:47.940	28		29.835
			28	29.835
			28	29.835
14/05/2025	16:04:04.514	504		29.825
			504	29.825
			504	29.825
14/05/2025	16:03:33.566	68		29.82
			68	29.82
			68	29.82
14/05/2025	16:02:49.895	3		29.815
			3	29.815
			3	29.815
14/05/2025	16:02:14.297	34		29.825
			34	29.825
			34	29.825
14/05/2025	16:00:01.238	86		29.835
			86	29.835
			86	29.835
14/05/2025	15:59:09.810	3		29.79
			3	29.79
			3	29.79
14/05/2025	15:58:53.992	9		29.79
			9	29.79
			9	29.79
14/05/2025	15:58:50.191	2		29.80
			2	29.80
			2	29.80
14/05/2025	15:58:45.549	12		29.80
			12	29.80
			12	29.80
14/05/2025	15:58:13.836	100		29.77
			100	29.77
			100	29.77
14/05/2025	15:58:01.594	1		29.76
			1	29.76
			1	29.76
14/05/2025	15:57:34.824	1		29.76
			1	29.76
			1	29.76
14/05/2025	15:57:15.341	100		29.75
			100	29.75
			100	29.75
14/05/2025	15:56:32.925	12		29.735
			12	29.735
			12	29.735
14/05/2025	15:55:48.754	11		29.75
			11	29.75
			11	29.75
14/05/2025	15:53:38.626	18		29.76
			18	29.76
			18	29.76
14/05/2025	15:53:32.388	3		29.775
			3	29.775
			3	29.775
14/05/2025	15:53:26.959	1		29.775
			1	29.775
			1	29.775
14/05/2025	15:48:57.328	19		29.755
			19	29.755
			19	29.755
14/05/2025	15:48:08.863	16		29.78
			16	29.78
			16	29.78
14/05/2025	15:47:31.781	17		29.79
			17	29.79
			17	29.79
14/05/2025	15:47:25.281	7		29.795
			7	29.795
			7	29.795
14/05/2025	15:47:20.654	1		29.805
			1	29.805
			1	29.805
14/05/2025	15:43:45.621	100		29.885
			100	29.885
			100	29.885
14/05/2025	15:42:33.799	100		29.905
			100	29.905
			100	29.905
14/05/2025	15:41:45.307	3		29.88
			3	29.88
			3	29.88
14/05/2025	15:41:33.098	1		29.88
			1	29.88
			1	29.88
14/05/2025	15:40:13.406	42		29.92
			42	29.92
			42	29.92
14/05/2025	15:37:37.534	10		29.94
			10	29.94
			10	29.94
14/05/2025	15:36:55.142	3		29.96
			3	29.96
			3	29.96
14/05/2025	15:36:51.619	2		29.97
			2	29.97
			2	29.97
14/05/2025	15:36:18.063	1		29.955
			1	29.955
			1	29.955
14/05/2025	15:35:14.253	5 000		29.995
			5 000	29.995
			5 000	29.995
14/05/2025	15:34:33.030	34		29.975
			34	29.975
			34	29.975
14/05/2025	15:34:19.327	512		29.97
			512	29.97
			512	29.97
14/05/2025	15:32:28.037	10		29.905
			10	29.905
			10	29.905
14/05/2025	15:29:58.661	1		29.805
			1	29.805
			1	29.805
14/05/2025	15:28:53.854	50		29.79
			50	29.79
			50	29.79
14/05/2025	15:28:41.647	20		29.775
			20	29.775
			20	29.775
14/05/2025	15:24:07.081	16		29.82
			16	29.82
			16	29.82
14/05/2025	15:23:32.222	1		29.82
			1	29.82
			1	29.82
14/05/2025	15:22:19.165	24		29.835
			24	29.835
			24	29.835
14/05/2025	15:20:09.021	1		29.83
			1	29.83
			1	29.83
14/05/2025	15:18:17.148	2		29.845
			2	29.845
			2	29.845
14/05/2025	15:17:39.436	200		29.835
			200	29.835
			200	29.835
14/05/2025	15:15:16.338	4		29.845
			4	29.845
			4	29.845
14/05/2025	15:14:14.136	124		29.84
			124	29.84
			124	29.84
14/05/2025	15:14:08.128	34		29.845
			34	29.845
			34	29.845
14/05/2025	15:13:56.958	3		29.84
			3	29.84
			3	29.84
14/05/2025	15:13:27.869	4		29.84
			4	29.84
			4	29.84
14/05/2025	15:13:25.151	7		29.84
			7	29.84
			7	29.84
14/05/2025	15:12:30.025	17		29.83
			17	29.83
			17	29.83
14/05/2025	15:12:10.852	4		29.825
			4	29.825
			4	29.825
14/05/2025	15:11:53.521	670		29.82
			670	29.82
			670	29.82
14/05/2025	15:11:44.378	2		29.815
			2	29.815
			2	29.815
14/05/2025	15:08:05.177	4		29.80
			4	29.80
			4	29.80
14/05/2025	15:07:38.847	650		29.80
			650	29.80
			650	29.80
14/05/2025	15:06:28.679	42		29.79
			42	29.79
			42	29.79
14/05/2025	15:05:42.713	50		29.805
			50	29.805
			50	29.805
14/05/2025	14:52:26.760	45		29.765
			45	29.765
			45	29.765
14/05/2025	14:52:12.176	330		29.775
			330	29.775
			330	29.775
14/05/2025	14:49:30.087	40		29.75
			40	29.75
			40	29.75
14/05/2025	14:47:42.590	1		29.765
			1	29.765
			1	29.765
14/05/2025	14:47:41.081	2		29.765
			2	29.765
			2	29.765
14/05/2025	14:47:20.616	150		29.77
			150	29.77
			150	29.77
14/05/2025	14:45:44.232	1 500		29.765
			1 500	29.765
			1 500	29.765
14/05/2025	14:44:41.096	161		29.775
			161	29.775
			161	29.775
14/05/2025	14:44:13.470	85		29.78
			85	29.78
			85	29.78
14/05/2025	14:43:31.127	50		29.80
			50	29.80
			50	29.80
14/05/2025	14:42:12.731	12		29.785
			12	29.785
			12	29.785
14/05/2025	14:41:25.708	3		29.79
			3	29.79
			3	29.79
14/05/2025	14:41:04.507	8		29.795
			8	29.795
			8	29.795
14/05/2025	14:40:58.429	1		29.81
			1	29.81
			1	29.81
14/05/2025	14:38:00.118	26		29.82
			26	29.82
			26	29.82
14/05/2025	14:35:31.429	20		29.805
			20	29.805
			20	29.805
14/05/2025	14:35:31.343	5		29.81
			5	29.81
			5	29.81
14/05/2025	14:27:56.099	18		29.835
			18	29.835
			18	29.835

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: 100.4545 / Ask: 100.6155
Volume: 30 948
+0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 21:49:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice