Tradegate Exchange

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

1133

943

27.31

Date	Time	Volume	Order Volume	Price
02/05/2025	17:25:52.983	1		27.31
			1	27.31
			1	27.31
02/05/2025	17:24:39.621	5		27.335
			5	27.335
			5	27.335
02/05/2025	17:24:30.566	3		27.33
			3	27.33
			3	27.33
02/05/2025	17:24:30.513	158		27.33
			158	27.33
			158	27.33
02/05/2025	17:24:18.799	3		27.315
			3	27.315
			3	27.315
02/05/2025	17:23:46.159	100		27.315
			100	27.315
			100	27.315
02/05/2025	17:23:45.893	3		27.305
			3	27.305
			3	27.305
02/05/2025	17:23:38.437	19		27.305
			19	27.305
			19	27.305
02/05/2025	17:23:08.794	50		27.30
			50	27.30
			50	27.30
02/05/2025	17:22:41.476	3		27.305
			3	27.305
			3	27.305
02/05/2025	17:22:40.074	1		27.30
			1	27.30
			1	27.30
02/05/2025	17:22:27.084	550		27.295
			550	27.295
			550	27.295
02/05/2025	17:21:42.002	3		27.32
			3	27.32
			3	27.32
02/05/2025	17:21:36.567	1		27.315
			1	27.315
			1	27.315
02/05/2025	17:20:20.069	11		27.295
			11	27.295
			11	27.295
02/05/2025	17:18:26.791	3		27.325
			3	27.325
			3	27.325
02/05/2025	17:18:06.770	3		27.325
			3	27.325
			3	27.325
02/05/2025	17:16:40.256	100		27.305
			100	27.305
			100	27.305
02/05/2025	17:16:04.726	48		27.295
			48	27.295
			48	27.295
02/05/2025	17:15:20.447	1 400		27.285
			1 400	27.285
			1 400	27.285
02/05/2025	17:14:26.617	184		27.27
			184	27.27
			184	27.27
02/05/2025	17:10:51.382	2		27.255
			2	27.255
			2	27.255
02/05/2025	17:09:55.123	37		27.26
			37	27.26
			37	27.26
02/05/2025	17:09:45.471	10		27.275
			10	27.275
			10	27.275
02/05/2025	17:09:20.287	2		27.28
			2	27.28
			2	27.28
02/05/2025	17:07:41.345	50		27.285
			50	27.285
			50	27.285
02/05/2025	17:06:34.052	11		27.275
			11	27.275
			11	27.275
02/05/2025	17:05:54.312	10		27.255
			10	27.255
			10	27.255
02/05/2025	17:05:34.713	37		27.25
			37	27.25
			37	27.25
02/05/2025	17:03:32.784	125		27.245
			125	27.245
			125	27.245
02/05/2025	17:01:19.041	15		27.275
			15	27.275
			15	27.275
02/05/2025	17:01:12.880	2		27.28
			2	27.28
			2	27.28
02/05/2025	17:00:30.314	25		27.255
			25	27.255
			25	27.255
02/05/2025	17:00:00.455	8		27.25
			8	27.25
			8	27.25
02/05/2025	16:58:03.928	20		27.21
			20	27.21
			20	27.21
02/05/2025	16:57:18.725	2		27.22
			2	27.22
			2	27.22
02/05/2025	16:56:47.124	2		27.22
			2	27.22
			2	27.22
02/05/2025	16:56:11.097	250		27.225
			250	27.225
			250	27.225
02/05/2025	16:55:15.174	3		27.235
			3	27.235
			3	27.235
02/05/2025	16:55:14.871	19		27.24
			19	27.24
			19	27.24
02/05/2025	16:54:45.760	3		27.235
			3	27.235
			3	27.235
02/05/2025	16:54:42.774	19		27.235
			19	27.235
			19	27.235
02/05/2025	16:54:32.711	6		27.24
			6	27.24
			6	27.24
02/05/2025	16:54:12.382	1		27.25
			1	27.25
			1	27.25
02/05/2025	16:54:01.866	1		27.23
			1	27.23
			1	27.23
02/05/2025	16:53:07.267	2		27.22
			2	27.22
			2	27.22
02/05/2025	16:53:07.177	20		27.22
			20	27.22
			20	27.22
02/05/2025	16:49:29.828	730		27.275
			730	27.275
			730	27.275
02/05/2025	16:48:01.381	4		27.275
			4	27.275
			4	27.275
02/05/2025	16:47:29.694	1		27.29
			1	27.29
			1	27.29
02/05/2025	16:46:46.682	69		27.285
			69	27.285
			69	27.285
02/05/2025	16:46:31.407	110		27.285
			110	27.285
			110	27.285
02/05/2025	16:46:23.512	125		27.275
			125	27.275
			125	27.275
02/05/2025	16:44:56.302	120		27.26
			120	27.26
			120	27.26
02/05/2025	16:44:49.062	350		27.265
			350	27.265
			350	27.265
02/05/2025	16:44:00.408	950		27.255
			950	27.255
			950	27.255
02/05/2025	16:42:20.551	345		27.235
			345	27.235
			345	27.235
02/05/2025	16:40:25.743	138		27.265
			138	27.265
			138	27.265
02/05/2025	16:39:30.151	4		27.26
			4	27.26
			4	27.26
02/05/2025	16:39:17.239	37		27.23
			37	27.23
			37	27.23
02/05/2025	16:35:52.253	55		27.28
			55	27.28
			55	27.28
02/05/2025	16:35:18.397	2		27.29
			2	27.29
			2	27.29
02/05/2025	16:34:59.505	20		27.295
			20	27.295
			20	27.295
02/05/2025	16:34:03.172	2		27.27
			2	27.27
			2	27.27
02/05/2025	16:33:24.635	1		27.255
			1	27.255
			1	27.255
02/05/2025	16:33:05.438	40		27.29
			40	27.29
			40	27.29
02/05/2025	16:32:22.224	43		27.27
			43	27.27
			43	27.27
02/05/2025	16:31:58.174	6		27.25
			6	27.25
			6	27.25
02/05/2025	16:31:27.700	75		27.265
			75	27.265
			75	27.265
02/05/2025	16:31:08.187	3		27.285
			3	27.285
			3	27.285
02/05/2025	16:31:01.043	8		27.30
			8	27.30
			8	27.30
02/05/2025	16:30:50.893	36		27.30
			36	27.30
			36	27.30
02/05/2025	16:30:44.567	10		27.305
			10	27.305
			10	27.305
02/05/2025	16:30:14.778	5		27.295
			5	27.295
			5	27.295
02/05/2025	16:30:12.272	91		27.305
			91	27.305
			91	27.305
02/05/2025	16:28:35.198	92		27.33
			92	27.33
			92	27.33
02/05/2025	16:28:34.734	2		27.33
			2	27.33
			2	27.33
02/05/2025	16:26:41.222	35		27.295
			35	27.295
			35	27.295
02/05/2025	16:25:26.772	4		27.285
			4	27.285
			4	27.285
02/05/2025	16:25:20.225	7		27.285
			7	27.285
			7	27.285
02/05/2025	16:25:06.348	2		27.28
			2	27.28
			2	27.28
02/05/2025	16:24:05.273	18		27.255
			18	27.255
			18	27.255
02/05/2025	16:23:46.459	1		27.25
			1	27.25
			1	27.25
02/05/2025	16:23:06.392	2 500		27.25
			2 500	27.25
			2 500	27.25
02/05/2025	16:22:43.983	1		27.26
			1	27.26
			1	27.26
02/05/2025	16:21:51.251	13		27.255
			13	27.255
			13	27.255
02/05/2025	16:20:53.663	111		27.245
			111	27.245
			111	27.245
02/05/2025	16:20:41.902	18		27.245
			18	27.245
			18	27.245
02/05/2025	16:19:36.367	3		27.285
			3	27.285
			3	27.285
02/05/2025	16:18:40.419	37		27.295
			37	27.295
			37	27.295
02/05/2025	16:18:12.752	4		27.31
			4	27.31
			4	27.31
02/05/2025	16:16:24.597	2		27.30
			2	27.30
			2	27.30
02/05/2025	16:16:00.657	126		27.285
			126	27.285
			126	27.285
02/05/2025	16:15:18.006	37		27.28
			37	27.28
			37	27.28
02/05/2025	16:14:43.071	5		27.275
			5	27.275
			5	27.275
02/05/2025	16:14:35.043	5		27.275
			5	27.275
			5	27.275
02/05/2025	16:14:19.969	40		27.265
			40	27.265
			40	27.265
02/05/2025	16:12:16.384	2		27.24
			2	27.24
			2	27.24
02/05/2025	16:11:34.931	4		27.28
			4	27.28
			4	27.28
02/05/2025	16:11:14.416	1		27.27
			1	27.27
			1	27.27
02/05/2025	16:10:48.355	2		27.265
			2	27.265
			2	27.265
02/05/2025	16:10:33.715	1		27.26
			1	27.26
			1	27.26
02/05/2025	16:09:59.862	1		27.24
			1	27.24
			1	27.24
02/05/2025	16:09:39.360	1 000		27.255
			1 000	27.255
			1 000	27.255
02/05/2025	16:08:03.691	1		27.23
			1	27.23
			1	27.23
02/05/2025	16:07:59.213	2		27.235
			2	27.235
			2	27.235
02/05/2025	16:07:07.043	1 052		27.245
			1 052	27.245
			1 052	27.245
02/05/2025	16:06:46.753	139		27.235
			139	27.235
			139	27.235
02/05/2025	16:03:22.021	20		27.215
			20	27.215
			20	27.215
02/05/2025	16:02:30.054	12		27.17
			12	27.17
			12	27.17
02/05/2025	16:02:17.774	3		27.165
			3	27.165
			3	27.165
02/05/2025	16:02:17.028	369		27.15
			369	27.15
			369	27.15
02/05/2025	16:02:14.006	3		27.15
			3	27.15
			3	27.15
02/05/2025	16:01:43.625	3		27.145
			3	27.145
			3	27.145
02/05/2025	16:01:27.313	2		27.11
			2	27.11
			2	27.11
02/05/2025	16:00:32.528	3		27.135
			3	27.135
			3	27.135
02/05/2025	16:00:01.741	125		27.25
			125	27.25
			125	27.25
02/05/2025	15:59:22.877	5		27.15
			5	27.15
			5	27.15
02/05/2025	15:58:51.413	8		27.16
			8	27.16
			8	27.16
02/05/2025	15:57:44.831	400		27.13
			400	27.13
			400	27.13
02/05/2025	15:57:31.347	500		27.13
			500	27.13
			500	27.13
02/05/2025	15:57:20.143	2		27.145
			2	27.145
			2	27.145
02/05/2025	15:56:14.664	1		27.18
			1	27.18
			1	27.18
02/05/2025	15:55:01.338	3		27.145
			3	27.145
			3	27.145
02/05/2025	15:54:23.974	2		27.155
			2	27.155
			2	27.155
02/05/2025	15:54:17.914	2		27.16
			2	27.16
			2	27.16
02/05/2025	15:53:31.618	4		27.14
			4	27.14
			4	27.14
02/05/2025	15:52:47.809	18		27.09
			18	27.09
			18	27.09
02/05/2025	15:52:16.329	4		27.08
			4	27.08
			4	27.08
02/05/2025	15:50:41.442	10		27.13
			10	27.13
			10	27.13
02/05/2025	15:49:32.428	1		27.095
			1	27.095
			1	27.095
02/05/2025	15:49:25.990	19		27.095
			19	27.095
			19	27.095
02/05/2025	15:48:13.487	220		27.14
			220	27.14
			220	27.14
02/05/2025	15:48:00.631	10		27.145
			10	27.145
			10	27.145
02/05/2025	15:47:50.089	1 000		27.145
			1 000	27.145
			1 000	27.145
02/05/2025	15:47:03.258	74		27.175
			74	27.175
			74	27.175
02/05/2025	15:46:40.599	3		27.185
			3	27.185
			3	27.185
02/05/2025	15:46:05.559	2		27.17
			2	27.17
			2	27.17
02/05/2025	15:45:34.680	26		27.19
			26	27.19
			26	27.19
02/05/2025	15:42:55.070	2		27.17
			2	27.17
			2	27.17
02/05/2025	15:42:53.434	38		27.165
			38	27.165
			38	27.165
02/05/2025	15:42:48.625	15		27.185
			15	27.185
			15	27.185
02/05/2025	15:42:15.494	21		27.195
			21	27.195
			21	27.195
02/05/2025	15:40:59.617	9		27.18
			9	27.18
			9	27.18
02/05/2025	15:40:36.131	3		27.16
			3	27.16
			3	27.16
02/05/2025	15:40:31.418	17		27.165
			17	27.165
			17	27.165
02/05/2025	15:40:28.819	93		27.16
			93	27.16
			93	27.16
02/05/2025	15:39:59.746	217		27.15
			217	27.15
			217	27.15
02/05/2025	15:39:19.897	1		27.145
			1	27.145
			1	27.145
02/05/2025	15:38:51.459	100		27.105
			100	27.105
			100	27.105
02/05/2025	15:38:02.467	60		27.105
			60	27.105
			60	27.105
02/05/2025	15:38:02.216	40		27.105
			40	27.105
			40	27.105
02/05/2025	15:37:55.557	124		27.075
			124	27.075
			124	27.075
02/05/2025	15:37:10.715	17 888		27.095
			17 888	27.095
			17 888	27.095
02/05/2025	15:36:42.858	100		27.10
			100	27.10
			100	27.10
02/05/2025	15:36:18.125	1		27.17
			1	27.17
			1	27.17
02/05/2025	15:36:16.816	368		27.17
			368	27.17
			368	27.17
02/05/2025	15:36:03.803	1		27.165
			1	27.165
			1	27.165
02/05/2025	15:35:21.870	40		27.185
			40	27.185
			40	27.185
02/05/2025	15:34:20.490	3		27.185
			3	27.185
			3	27.185
02/05/2025	15:33:52.494	20		27.20
			20	27.20
			20	27.20
02/05/2025	15:33:50.204	5		27.20
			5	27.20
			5	27.20
02/05/2025	15:33:45.364	2		27.205
			2	27.205
			2	27.205
02/05/2025	15:32:57.232	370		27.20
			370	27.20
			370	27.20
02/05/2025	15:32:24.276	3		27.195
			3	27.195
			3	27.195
02/05/2025	15:32:00.729	39		27.19
			39	27.19
			39	27.19
02/05/2025	15:31:45.135	6		27.21
			6	27.21
			6	27.21
02/05/2025	15:30:07.976	200		27.255
			200	27.255
			200	27.255
02/05/2025	15:28:49.230	2		27.195
			2	27.195
			2	27.195
02/05/2025	15:28:47.915	7		27.18
			7	27.18
			7	27.18
02/05/2025	15:27:54.080	1		27.18
			1	27.18
			1	27.18
02/05/2025	15:27:37.171	6		27.185
			6	27.185
			6	27.185
02/05/2025	15:26:50.981	1		27.20
			1	27.20
			1	27.20
02/05/2025	15:25:23.621	2		27.215
			2	27.215
			2	27.215
02/05/2025	15:22:50.139	23		27.255
			23	27.255
			23	27.255
02/05/2025	15:21:10.921	40		27.26
			40	27.26
			40	27.26
02/05/2025	15:20:44.349	20		27.255
			20	27.255
			20	27.255
02/05/2025	15:20:10.143	48		27.25
			48	27.25
			48	27.25
02/05/2025	15:19:43.703	1		27.255
			1	27.255
			1	27.255
02/05/2025	15:19:31.312	35		27.26
			35	27.26
			35	27.26
02/05/2025	15:18:53.037	2		27.27
			2	27.27
			2	27.27
02/05/2025	15:18:35.015	184		27.26
			184	27.26
			184	27.26
02/05/2025	15:18:10.786	3		27.255
			3	27.255
			3	27.255
02/05/2025	15:17:39.197	1		27.255
			1	27.255
			1	27.255
02/05/2025	15:16:46.345	4		27.28
			4	27.28
			4	27.28
02/05/2025	15:16:00.101	45		27.255
			45	27.255
			45	27.255
02/05/2025	15:15:49.911	20		27.27
			20	27.27
			20	27.27
02/05/2025	15:15:08.674	1		27.31
			1	27.31
			1	27.31
02/05/2025	15:15:07.774	366		27.31
			366	27.31
			366	27.31
02/05/2025	15:14:22.983	5		27.32
			5	27.32
			5	27.32
02/05/2025	15:12:31.079	366		27.325
			366	27.325
			366	27.325
02/05/2025	15:11:40.252	3		27.315
			3	27.315
			3	27.315
02/05/2025	15:11:29.482	275		27.335
			275	27.335
			275	27.335
02/05/2025	15:10:07.548	40		27.275
			40	27.275
			40	27.275
02/05/2025	15:09:55.216	70		27.285
			70	27.285
			70	27.285
02/05/2025	15:05:33.661	15		27.27
			15	27.27
			15	27.27
02/05/2025	15:03:46.763	9		27.29
			9	27.29
			9	27.29
02/05/2025	15:02:18.050	75		27.295
			75	27.295
			75	27.295
02/05/2025	15:01:25.486	17		27.295
			17	27.295
			17	27.295
02/05/2025	15:01:17.840	2		27.295
			2	27.295
			2	27.295
02/05/2025	15:00:14.308	60		27.285
			60	27.285
			60	27.285
02/05/2025	14:59:06.695	150		27.265
			150	27.265
			150	27.265
02/05/2025	14:58:48.412	100		27.27
			100	27.27
			100	27.27
02/05/2025	14:57:44.402	1		27.29
			1	27.29
			1	27.29
02/05/2025	14:57:08.831	60		27.275
			60	27.275
			60	27.275
02/05/2025	14:56:24.009	140		27.275
			140	27.275
			140	27.275
02/05/2025	14:54:34.851	3		27.23
			3	27.23
			3	27.23
02/05/2025	14:54:09.083	111		27.22
			111	27.22
			111	27.22
02/05/2025	14:52:51.697	111		27.195
			111	27.195
			111	27.195
02/05/2025	14:52:11.635	600		27.19
			600	27.19
			600	27.19
02/05/2025	14:50:44.605	1		27.22
			1	27.22
			1	27.22
02/05/2025	14:45:53.877	19		27.18
			19	27.18
			19	27.18
02/05/2025	14:45:45.218	12		27.17
			12	27.17
			12	27.17
02/05/2025	14:45:38.701	18		27.17
			18	27.17
			18	27.17
02/05/2025	14:43:22.629	1		27.17
			1	27.17
			1	27.17
02/05/2025	14:42:35.835	20		27.145
			20	27.145
			20	27.145
02/05/2025	14:41:29.516	35		27.145
			35	27.145
			35	27.145
02/05/2025	14:40:45.339	55		27.17
			55	27.17
			55	27.17
02/05/2025	14:38:52.094	100		27.215
			100	27.215
			100	27.215
02/05/2025	14:38:44.401	3		27.205
			3	27.205
			3	27.205
02/05/2025	14:38:42.788	5		27.215
			5	27.215
			5	27.215
02/05/2025	14:38:38.931	60		27.23
			60	27.23
			60	27.23
02/05/2025	14:38:27.894	8		27.23
			8	27.23
			8	27.23
02/05/2025	14:38:26.818	30		27.23
			30	27.23
			30	27.23
02/05/2025	14:38:12.871	15		27.21
			15	27.21
			15	27.21
02/05/2025	14:36:10.419	60		27.185
			60	27.185
			60	27.185
02/05/2025	14:35:35.993	45		27.175
			45	27.175
			45	27.175
02/05/2025	14:34:28.503	2		27.165
			2	27.165
			2	27.165
02/05/2025	14:31:21.637	12		27.24
			12	27.24
			12	27.24
02/05/2025	14:31:13.196	10		27.255
			10	27.255
			10	27.255
02/05/2025	14:30:53.486	700		27.15
			200	27.15
			700	27.15
			500	27.15
02/05/2025	14:30:51.762	20		27.14
			20	27.14
			20	27.14
02/05/2025	14:28:55.981	3		27.015
			3	27.015
			3	27.015
02/05/2025	14:25:30.542	37		27.03
			37	27.03
			37	27.03
02/05/2025	14:25:21.286	39		27.02
			39	27.02
			39	27.02
02/05/2025	14:23:01.718	1		27.005
			1	27.005
			1	27.005
02/05/2025	14:21:44.991	1 000		26.985
			1 000	26.985
			1 000	26.985
02/05/2025	14:18:50.036	3		27.00
			3	27.00
			3	27.00
02/05/2025	14:17:34.208	12		27.01
			12	27.01
			12	27.01
02/05/2025	14:17:14.278	18		27.005
			18	27.005
			18	27.005
02/05/2025	14:16:32.076	4		27.005
			4	27.005
			4	27.005
02/05/2025	14:16:28.955	2		27.00
			2	27.00
			2	27.00
02/05/2025	14:15:24.854	30		27.00
			30	27.00
			30	27.00
02/05/2025	14:15:11.406	46		26.99
			46	26.99
			46	26.99
02/05/2025	14:14:51.152	52		26.985
			52	26.985
			52	26.985
02/05/2025	14:14:43.275	873		26.99
			873	26.99
			873	26.99
02/05/2025	14:14:14.384	9		26.99
			9	26.99
			9	26.99
02/05/2025	14:10:04.564	11		26.99
			11	26.99
			11	26.99
02/05/2025	14:07:31.783	186		27.00
			186	27.00
			186	27.00
02/05/2025	14:07:05.759	160		27.00
			160	27.00
			160	27.00
02/05/2025	14:07:05.270	2		26.995
			2	26.995
			2	26.995
02/05/2025	14:06:12.847	3		26.99
			3	26.99
			3	26.99
02/05/2025	14:06:00.570	3		26.995
			3	26.995
			3	26.995
02/05/2025	14:05:08.086	50		26.985
			50	26.985
			50	26.985
02/05/2025	14:03:13.567	50		26.985
			50	26.985
			50	26.985
02/05/2025	14:02:53.047	6		26.98
			6	26.98
			6	26.98
02/05/2025	14:02:38.399	4		26.985
			4	26.985
			4	26.985
02/05/2025	14:02:13.621	3		26.98
			3	26.98
			3	26.98
02/05/2025	14:02:13.049	100		26.98
			100	26.98
			100	26.98
02/05/2025	14:01:28.386	1		26.995
			1	26.995
			1	26.995
02/05/2025	13:57:49.402	740		26.99
			740	26.99
			740	26.99
02/05/2025	13:57:48.409	1		26.98
			1	26.98
			1	26.98
02/05/2025	13:57:37.358	1		26.99
			1	26.99
			1	26.99
02/05/2025	13:56:30.733	2		26.995
			2	26.995
			2	26.995
02/05/2025	13:56:27.211	2		26.995
			2	26.995
			2	26.995
02/05/2025	13:54:16.211	12		27.01
			12	27.01
			12	27.01
02/05/2025	13:54:01.412	38		27.01
			38	27.01
			38	27.01
02/05/2025	13:52:37.187	3		27.015
			3	27.015
			3	27.015
02/05/2025	13:52:14.933	2		27.015
			2	27.015
			2	27.015
02/05/2025	13:47:34.737	70		26.98
			70	26.98
			70	26.98
02/05/2025	13:46:32.913	2		26.99
			2	26.99
			2	26.99
02/05/2025	13:45:09.798	1		26.995
			1	26.995
			1	26.995
02/05/2025	13:43:36.718	220		26.985
			220	26.985
			220	26.985
02/05/2025	13:42:14.397	2		26.97
			2	26.97
			2	26.97
02/05/2025	13:41:32.159	43		26.965
			43	26.965
			43	26.965
02/05/2025	13:41:31.474	10		26.965
			10	26.965
			10	26.965
02/05/2025	13:41:23.809	4		26.965
			4	26.965
			4	26.965
02/05/2025	13:41:16.284	100		26.96
			100	26.96
			100	26.96
02/05/2025	13:40:39.019	23		26.965
			23	26.965
			23	26.965
02/05/2025	13:40:22.293	400		26.955
			400	26.955
			400	26.955
02/05/2025	13:40:18.424	368		26.955
			368	26.955
			368	26.955
02/05/2025	13:37:33.006	30		26.97
			30	26.97
			30	26.97
02/05/2025	13:35:14.914	15		27.00
			15	27.00
			15	27.00
02/05/2025	13:34:44.797	3		26.99
			3	26.99
			3	26.99
02/05/2025	13:34:44.728	1		26.995
			1	26.995
			1	26.995
02/05/2025	13:34:43.919	4		26.995
			4	26.995
			4	26.995
02/05/2025	13:34:39.195	1		26.995
			1	26.995
			1	26.995
02/05/2025	13:34:03.528	37		27.00
			37	27.00
			37	27.00
02/05/2025	13:33:42.336	8		27.00
			8	27.00
			8	27.00
02/05/2025	13:33:20.799	19		26.995
			19	26.995
			19	26.995
02/05/2025	13:32:35.212	1		26.98
			1	26.98
			1	26.98
02/05/2025	13:32:07.867	20		26.985
			20	26.985
			20	26.985
02/05/2025	13:31:16.606	4		27.005
			4	27.005
			4	27.005
02/05/2025	13:31:06.991	4 015		27.00
			4 000	27.00
			4 015	27.00
			15	27.00
02/05/2025	13:30:55.877	8		27.00
			8	27.00
			8	27.00
02/05/2025	13:29:39.800	2		27.005
			2	27.005
			2	27.005
02/05/2025	13:29:20.235	500		27.015
			500	27.015
			500	27.015
02/05/2025	13:28:21.517	4		27.00
			4	27.00
			4	27.00
02/05/2025	13:27:42.980	50		27.01
			50	27.01
			50	27.01
02/05/2025	13:27:09.073	37		27.01
			37	27.01
			37	27.01
02/05/2025	13:25:16.560	296		27.03
			296	27.03
			296	27.03
02/05/2025	13:22:09.798	40		27.055
			40	27.055
			40	27.055
02/05/2025	13:20:37.267	7		27.075
			7	27.075
			7	27.075
02/05/2025	13:19:17.604	4		27.075
			4	27.075
			4	27.075
02/05/2025	13:19:16.261	20		27.075
			20	27.075
			20	27.075
02/05/2025	13:18:40.582	4		27.07
			4	27.07
			4	27.07
02/05/2025	13:18:22.879	4		27.075
			4	27.075
			4	27.075
02/05/2025	13:17:02.869	8		27.07
			8	27.07
			8	27.07
02/05/2025	13:15:46.658	6		27.06
			6	27.06
			6	27.06
02/05/2025	13:13:17.650	12		27.06
			12	27.06
			12	27.06
02/05/2025	13:12:49.653	1		27.065
			1	27.065
			1	27.065
02/05/2025	13:12:08.307	1		27.095
			1	27.095
			1	27.095
02/05/2025	13:11:10.028	5		27.085
			5	27.085
			5	27.085
02/05/2025	13:10:32.217	3		27.005
			3	27.005
			3	27.005
02/05/2025	13:09:26.190	1		27.045
			1	27.045
			1	27.045
02/05/2025	13:03:25.074	18		27.035
			18	27.035
			18	27.035
02/05/2025	13:00:57.041	4		27.02
			4	27.02
			4	27.02
02/05/2025	12:58:52.072	1		27.015
			1	27.015
			1	27.015
02/05/2025	12:58:40.268	100		27.015
			100	27.015
			100	27.015
02/05/2025	12:57:27.843	8		27.035
			8	27.035
			8	27.035
02/05/2025	12:56:10.876	1		27.025
			1	27.025
			1	27.025
02/05/2025	12:55:57.818	1 500		27.025
			1 500	27.025
			1 500	27.025
02/05/2025	12:55:42.107	100		27.025
			100	27.025
			100	27.025
02/05/2025	12:55:41.099	4		27.025
			4	27.025
			4	27.025
02/05/2025	12:54:22.262	5		27.025
			5	27.025
			5	27.025
02/05/2025	12:51:15.473	806		27.05
			806	27.05
			806	27.05
02/05/2025	12:50:12.172	56		27.045
			56	27.045
			56	27.045
02/05/2025	12:47:55.062	6		27.04
			6	27.04
			6	27.04
02/05/2025	12:45:49.256	3		27.05
			3	27.05
			3	27.05
02/05/2025	12:44:44.000	6		27.035
			6	27.035
			6	27.035
02/05/2025	12:44:04.203	4		27.04
			4	27.04
			4	27.04
02/05/2025	12:43:58.069	151		27.04
			151	27.04
			151	27.04
02/05/2025	12:43:17.703	55		27.045
			55	27.045
			55	27.045

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: 95.2721 / Ask: 95.3119
Volume: 46 756
+1.80%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 17:26:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice