Tradegate Exchange

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

2349

2006

29.245

Date	Time	Volume	Order Volume	Price
12/05/2025	20:59:07.394	3		29.245
			3	29.245
			3	29.245
12/05/2025	20:58:47.969	2		29.335
			2	29.335
			2	29.335
12/05/2025	20:58:44.848	1		29.34
			1	29.34
			1	29.34
12/05/2025	20:58:26.831	4		29.345
			4	29.345
			4	29.345
12/05/2025	20:57:52.061	16		29.26
			5	29.26
			11	29.26
			16	29.26
12/05/2025	20:56:14.507	2		29.325
			2	29.325
			2	29.325
12/05/2025	20:56:06.041	5		29.33
			5	29.33
			5	29.33
12/05/2025	20:52:39.957	100		29.345
			100	29.345
			100	29.345
12/05/2025	20:50:02.744	650		29.30
			650	29.30
			650	29.30
12/05/2025	20:49:33.923	2		29.345
			2	29.345
			2	29.345
12/05/2025	20:48:14.605	8		29.405
			8	29.405
			8	29.405
12/05/2025	20:47:40.497	2		29.405
			2	29.405
			2	29.405
12/05/2025	20:46:14.479	91		29.31
			91	29.31
			91	29.31
12/05/2025	20:45:59.550	2		29.40
			2	29.40
			2	29.40
12/05/2025	20:42:22.518	44		29.375
			44	29.375
			44	29.375
12/05/2025	20:40:59.468	3		29.385
			3	29.385
			3	29.385
12/05/2025	20:40:48.797	180		29.325
			180	29.325
			180	29.325
12/05/2025	20:36:36.287	170		29.42
			170	29.42
			170	29.42
12/05/2025	20:35:34.402	60		29.42
			60	29.42
			60	29.42
12/05/2025	20:35:23.668	3		29.33
			3	29.33
			3	29.33
12/05/2025	20:35:03.833	1		29.415
			1	29.415
			1	29.415
12/05/2025	20:34:53.679	1		29.42
			1	29.42
			1	29.42
12/05/2025	20:34:33.338	23		29.42
			23	29.42
			23	29.42
12/05/2025	20:34:25.595	6		29.325
			6	29.325
			6	29.325
12/05/2025	20:34:24.660	115		29.325
			115	29.325
			115	29.325
12/05/2025	20:32:25.577	50		29.335
			50	29.335
			50	29.335
12/05/2025	20:32:00.383	1		29.425
			1	29.425
			1	29.425
12/05/2025	20:31:50.859	5		29.43
			5	29.43
			5	29.43
12/05/2025	20:31:22.807	12		29.34
			12	29.34
			12	29.34
12/05/2025	20:31:09.695	10		29.425
			10	29.425
			10	29.425
12/05/2025	20:30:35.055	24		29.335
			24	29.335
			24	29.335
12/05/2025	20:30:27.725	128		29.42
			128	29.42
			128	29.42
12/05/2025	20:30:25.597	1		29.33
			1	29.33
			1	29.33
12/05/2025	20:30:00.544	9		29.42
			9	29.42
			9	29.42
12/05/2025	20:29:21.970	3 500		29.33
			3 500	29.33
			3 500	29.33
12/05/2025	20:27:41.593	11		29.405
			11	29.405
			11	29.405
12/05/2025	20:27:41.501	549		29.315
			549	29.315
			549	29.315
12/05/2025	20:23:43.019	5		29.395
			5	29.395
			5	29.395
12/05/2025	20:22:42.524	140		29.315
			140	29.315
			140	29.315
12/05/2025	20:22:15.396	5		29.395
			5	29.395
			5	29.395
12/05/2025	20:19:46.835	6		29.405
			6	29.405
			6	29.405
12/05/2025	20:17:43.025	162		29.285
			162	29.285
			162	29.285
12/05/2025	20:16:50.774	2		29.38
			2	29.38
			2	29.38
12/05/2025	20:16:19.147	15		29.385
			15	29.385
			15	29.385
12/05/2025	20:15:42.189	36		29.28
			36	29.28
			36	29.28
12/05/2025	20:15:33.478	1		29.37
			1	29.37
			1	29.37
12/05/2025	20:15:33.376	4		29.37
			4	29.37
			4	29.37
12/05/2025	20:14:56.037	3		29.27
			3	29.27
			3	29.27
12/05/2025	20:14:36.877	50		29.265
			50	29.265
			50	29.265
12/05/2025	20:14:17.294	5		29.36
			5	29.36
			5	29.36
12/05/2025	20:13:42.794	1		29.365
			1	29.365
			1	29.365
12/05/2025	20:13:07.423	118		29.275
			118	29.275
			118	29.275
12/05/2025	20:12:43.986	4		29.365
			4	29.365
			4	29.365
12/05/2025	20:11:52.987	83		29.26
			83	29.26
			2	29.26
			81	29.26
12/05/2025	20:11:00.431	150		29.365
			150	29.365
			150	29.365
12/05/2025	20:09:21.457	1		29.385
			1	29.385
			1	29.385
12/05/2025	20:08:50.105	75		29.375
			75	29.375
			75	29.375
12/05/2025	20:08:27.849	9		29.28
			9	29.28
			9	29.28
12/05/2025	20:07:30.382	29		29.275
			29	29.275
			29	29.275
12/05/2025	20:06:50.633	35		29.38
			35	29.38
			35	29.38
12/05/2025	20:06:00.649	7		29.385
			7	29.385
			7	29.385
12/05/2025	20:05:39.018	7		29.285
			7	29.285
			7	29.285
12/05/2025	20:02:08.123	11		29.285
			11	29.285
			11	29.285
12/05/2025	20:01:24.235	150		29.375
			150	29.375
			150	29.375
12/05/2025	20:00:19.782	13		29.365
			13	29.365
			13	29.365
12/05/2025	19:58:37.476	2		29.375
			2	29.375
			2	29.375
12/05/2025	19:57:59.744	4		29.37
			4	29.37
			4	29.37
12/05/2025	19:57:51.843	22		29.37
			22	29.37
			22	29.37
12/05/2025	19:57:40.586	80		29.37
			80	29.37
			80	29.37
12/05/2025	19:57:11.108	150		29.38
			150	29.38
			150	29.38
12/05/2025	19:57:04.123	50		29.38
			50	29.38
			50	29.38
12/05/2025	19:56:58.660	50		29.38
			50	29.38
			50	29.38
12/05/2025	19:55:51.969	362		29.29
			362	29.29
			362	29.29
12/05/2025	19:55:06.964	200		29.39
			200	29.39
			200	29.39
12/05/2025	19:55:05.034	350		29.385
			350	29.385
			350	29.385
12/05/2025	19:54:18.464	350		29.375
			350	29.375
			350	29.375
12/05/2025	19:52:24.202	530		29.28
			530	29.28
			530	29.28
12/05/2025	19:51:07.899	1		29.265
			1	29.265
			1	29.265
12/05/2025	19:49:10.361	416		29.265
			416	29.265
			416	29.265
12/05/2025	19:49:07.884	7		29.36
			7	29.36
			7	29.36
12/05/2025	19:47:54.804	35		29.365
			35	29.365
			35	29.365
12/05/2025	19:46:01.382	3		29.345
			3	29.345
			3	29.345
12/05/2025	19:45:20.186	13		29.33
			13	29.33
			13	29.33
12/05/2025	19:44:30.007	20		29.23
			20	29.23
			20	29.23
12/05/2025	19:43:14.287	17		29.34
			17	29.34
			17	29.34
12/05/2025	19:42:11.962	5		29.245
			5	29.245
			5	29.245
12/05/2025	19:42:00.227	10		29.34
			10	29.34
			10	29.34
12/05/2025	19:41:52.485	3		29.255
			1	29.255
			3	29.255
			2	29.255
12/05/2025	19:41:48.823	50		29.345
			50	29.345
			50	29.345
12/05/2025	19:41:23.543	103		29.345
			103	29.345
			103	29.345
12/05/2025	19:40:39.988	350		29.25
			350	29.25
			348	29.25
			2	29.25
12/05/2025	19:38:52.429	75		29.345
			75	29.345
			75	29.345
12/05/2025	19:37:52.556	340		29.34
			340	29.34
			340	29.34
12/05/2025	19:36:31.155	4		29.33
			4	29.33
			4	29.33
12/05/2025	19:34:50.215	100		29.25
			100	29.25
			100	29.25
12/05/2025	19:29:56.263	5		29.225
			5	29.225
			5	29.225
12/05/2025	19:28:00.723	1		29.275
			1	29.275
			1	29.275
12/05/2025	19:27:05.321	32		29.275
			32	29.275
			32	29.275
12/05/2025	19:26:57.898	3		29.205
			3	29.205
			3	29.205
12/05/2025	19:25:41.223	480		29.275
			480	29.275
			480	29.275
12/05/2025	19:24:47.030	280		29.275
			150	29.275
			130	29.275
			280	29.275
12/05/2025	19:24:19.662	18		29.275
			18	29.275
			18	29.275
12/05/2025	19:21:51.270	35		29.275
			35	29.275
			35	29.275
12/05/2025	19:21:19.874	3		29.225
			3	29.225
			3	29.225
12/05/2025	19:20:35.890	2		29.275
			2	29.275
			2	29.275
12/05/2025	19:20:17.578	6		29.33
			6	29.33
			6	29.33
12/05/2025	19:19:48.494	35		29.33
			35	29.33
			35	29.33
12/05/2025	19:19:07.137	173		29.245
			173	29.245
			173	29.245
12/05/2025	19:18:53.624	100		29.34
			100	29.34
			100	29.34
12/05/2025	19:18:34.435	6		29.245
			6	29.245
			6	29.245
12/05/2025	19:18:09.821	25		29.23
			25	29.23
			25	29.23
12/05/2025	19:18:02.436	9		29.275
			9	29.275
			9	29.275
12/05/2025	19:16:46.564	17		29.325
			17	29.325
			17	29.325
12/05/2025	19:14:58.688	15		29.235
			15	29.235
			15	29.235
12/05/2025	19:13:36.770	24		29.24
			24	29.24
			24	29.24
12/05/2025	19:13:25.420	54		29.335
			54	29.335
			54	29.335
12/05/2025	19:13:20.189	1		29.335
			1	29.335
			1	29.335
12/05/2025	19:12:48.794	223		29.245
			223	29.245
			223	29.245
12/05/2025	19:11:57.190	82		29.335
			82	29.335
			82	29.335
12/05/2025	19:10:49.366	4		29.325
			4	29.325
			4	29.325
12/05/2025	19:10:38.391	4		29.33
			4	29.33
			4	29.33
12/05/2025	19:08:16.293	1		29.275
			1	29.275
			1	29.275
12/05/2025	19:07:54.062	18		29.22
			18	29.22
			18	29.22
12/05/2025	19:07:51.890	191		29.225
			191	29.225
			191	29.225
12/05/2025	19:07:51.037	3		29.225
			3	29.225
			3	29.225
12/05/2025	19:07:34.838	4		29.275
			4	29.275
			4	29.275
12/05/2025	19:07:22.757	6		29.275
			6	29.275
			6	29.275
12/05/2025	19:07:12.394	2		29.275
			2	29.275
			2	29.275
12/05/2025	19:06:53.450	3		29.20
			3	29.20
			3	29.20
12/05/2025	19:06:37.176	50		29.275
			50	29.275
			50	29.275
12/05/2025	19:05:30.354	19		29.27
			19	29.27
			19	29.27
12/05/2025	19:05:30.164	200		29.27
			200	29.27
			200	29.27
12/05/2025	19:05:25.639	125		29.20
			125	29.20
			125	29.20
12/05/2025	19:05:21.776	45		29.19
			45	29.19
			45	29.19
12/05/2025	19:05:03.485	4		29.275
			4	29.275
			4	29.275
12/05/2025	19:03:47.268	2		29.265
			2	29.265
			2	29.265
12/05/2025	19:02:37.811	26		29.25
			26	29.25
			26	29.25
12/05/2025	19:01:24.887	3		29.17
			3	29.17
			3	29.17
12/05/2025	19:01:00.517	14		29.26
			14	29.26
			14	29.26
12/05/2025	19:00:45.951	35		29.255
			35	29.255
			35	29.255
12/05/2025	19:00:33.176	2		29.25
			2	29.25
			2	29.25
12/05/2025	19:00:25.023	641		29.175
			641	29.175
			641	29.175
12/05/2025	18:59:55.069	35		29.265
			35	29.265
			35	29.265
12/05/2025	18:59:41.249	2		29.265
			2	29.265
			2	29.265
12/05/2025	18:59:38.102	4		29.18
			4	29.18
			4	29.18
12/05/2025	18:58:59.202	15		29.175
			15	29.175
			15	29.175
12/05/2025	18:58:41.681	51		29.17
			51	29.17
			51	29.17
12/05/2025	18:57:58.711	1		29.17
			1	29.17
			1	29.17
12/05/2025	18:56:37.213	9		29.235
			9	29.235
			9	29.235
12/05/2025	18:56:22.472	100		29.235
			100	29.235
			100	29.235
12/05/2025	18:56:18.312	26		29.235
			26	29.235
			26	29.235
12/05/2025	18:56:15.542	330		29.24
			330	29.24
			330	29.24
12/05/2025	18:55:32.927	3		29.165
			3	29.165
			3	29.165
12/05/2025	18:55:25.858	171		29.25
			171	29.25
			171	29.25
12/05/2025	18:55:04.342	1 456		29.26
			1 456	29.26
			1 456	29.26
12/05/2025	18:54:46.146	3		29.255
			3	29.255
			3	29.255
12/05/2025	18:53:10.106	25		29.245
			25	29.245
			25	29.245
12/05/2025	18:52:57.694	5		29.24
			5	29.24
			5	29.24
12/05/2025	18:51:17.275	1		29.23
			1	29.23
			1	29.23
12/05/2025	18:50:13.618	300		29.15
			300	29.15
			300	29.15
12/05/2025	18:49:53.002	70		29.15
			70	29.15
			70	29.15
12/05/2025	18:49:22.896	26		29.235
			26	29.235
			26	29.235
12/05/2025	18:48:39.848	6		29.23
			6	29.23
			6	29.23
12/05/2025	18:45:26.680	1		29.175
			1	29.175
			1	29.175
12/05/2025	18:45:18.536	9		29.175
			9	29.175
			9	29.175
12/05/2025	18:44:16.342	1		29.165
			1	29.165
			1	29.165
12/05/2025	18:44:14.636	3		29.08
			3	29.08
			3	29.08
12/05/2025	18:44:11.311	2		29.175
			2	29.175
			2	29.175
12/05/2025	18:43:46.950	1		29.17
			1	29.17
			1	29.17
12/05/2025	18:42:52.195	6		29.17
			6	29.17
			6	29.17
12/05/2025	18:42:30.459	1		29.18
			1	29.18
			1	29.18
12/05/2025	18:40:50.046	1		29.09
			1	29.09
			1	29.09
12/05/2025	18:40:34.825	200		29.09
			200	29.09
			200	29.09
12/05/2025	18:38:54.845	35		29.18
			35	29.18
			35	29.18
12/05/2025	18:38:06.597	500		29.095
			500	29.095
			500	29.095
12/05/2025	18:38:01.707	2		29.185
			2	29.185
			2	29.185
12/05/2025	18:35:20.969	18		29.175
			18	29.175
			18	29.175
12/05/2025	18:35:19.559	680		29.09
			680	29.09
			680	29.09
12/05/2025	18:35:14.524	4		29.175
			4	29.175
			4	29.175
12/05/2025	18:35:03.739	35		29.09
			35	29.09
			35	29.09
12/05/2025	18:34:33.268	1		29.085
			1	29.085
			1	29.085
12/05/2025	18:33:16.993	29		29.165
			29	29.165
			29	29.165
12/05/2025	18:31:57.281	1		29.16
			1	29.16
			1	29.16
12/05/2025	18:27:06.910	1		29.07
			1	29.07
			1	29.07
12/05/2025	18:26:51.346	270		29.155
			270	29.155
			270	29.155
12/05/2025	18:26:10.078	17		29.16
			17	29.16
			17	29.16
12/05/2025	18:25:53.347	3		29.16
			3	29.16
			3	29.16
12/05/2025	18:25:47.516	3		29.07
			3	29.07
			3	29.07
12/05/2025	18:25:38.464	52		29.15
			12	29.15
			40	29.15
			52	29.15
12/05/2025	18:22:29.388	7		29.15
			7	29.15
			7	29.15
12/05/2025	18:20:57.827	15		29.135
			15	29.135
			15	29.135
12/05/2025	18:19:41.816	18		29.125
			18	29.125
			18	29.125
12/05/2025	18:19:26.173	8		29.12
			8	29.12
			8	29.12
12/05/2025	18:18:42.532	1		29.14
			1	29.14
			1	29.14
12/05/2025	18:18:32.129	40		29.135
			40	29.135
			40	29.135
12/05/2025	18:18:25.526	9		29.135
			9	29.135
			9	29.135
12/05/2025	18:16:59.778	3		29.125
			3	29.125
			3	29.125
12/05/2025	18:15:31.091	6		29.11
			6	29.11
			6	29.11
12/05/2025	18:15:20.560	7		29.115
			7	29.115
			7	29.115
12/05/2025	18:14:34.569	3		29.03
			3	29.03
			3	29.03
12/05/2025	18:14:30.744	4		29.11
			4	29.11
			4	29.11
12/05/2025	18:14:13.844	1		29.115
			1	29.115
			1	29.115
12/05/2025	18:13:07.046	2		29.01
			2	29.01
			2	29.01
12/05/2025	18:10:57.300	3		29.02
			3	29.02
			3	29.02
12/05/2025	18:07:34.141	21		29.00
			21	29.00
			21	29.00
12/05/2025	18:06:35.217	9		29.08
			9	29.08
			9	29.08
12/05/2025	18:05:31.808	17		29.075
			17	29.075
			17	29.075
12/05/2025	18:04:14.712	1		29.055
			1	29.055
			1	29.055
12/05/2025	18:03:57.609	6		29.055
			6	29.055
			6	29.055
12/05/2025	18:03:20.594	110		29.04
			110	29.04
			110	29.04
12/05/2025	18:02:12.017	345		29.05
			345	29.05
			345	29.05
12/05/2025	18:01:32.113	3		29.045
			3	29.045
			3	29.045
12/05/2025	17:59:30.644	2		28.975
			2	28.975
			2	28.975
12/05/2025	17:59:14.538	13		28.98
			13	28.98
			13	28.98
12/05/2025	17:58:51.602	1		28.985
			1	28.985
			1	28.985
12/05/2025	17:56:09.423	2		29.065
			2	29.065
			2	29.065
12/05/2025	17:55:48.608	7		29.065
			7	29.065
			7	29.065
12/05/2025	17:54:35.057	2		29.055
			2	29.055
			2	29.055
12/05/2025	17:53:23.707	18		29.045
			18	29.045
			18	29.045
12/05/2025	17:52:40.077	35		29.055
			35	29.055
			35	29.055
12/05/2025	17:52:36.101	3		28.97
			3	28.97
			3	28.97
12/05/2025	17:51:54.199	50		29.03
			50	29.03
			50	29.03
12/05/2025	17:51:46.093	14		29.03
			14	29.03
			14	29.03
12/05/2025	17:51:26.860	46		28.955
			46	28.955
			46	28.955
12/05/2025	17:47:27.584	7		29.065
			7	29.065
			7	29.065
12/05/2025	17:46:47.487	4		29.065
			4	29.065
			4	29.065
12/05/2025	17:45:57.340	35		29.06
			35	29.06
			35	29.06
12/05/2025	17:42:30.482	14		29.03
			14	29.03
			14	29.03
12/05/2025	17:42:14.665	13		29.025
			13	29.025
			13	29.025
12/05/2025	17:39:01.377	31		29.075
			31	29.075
			31	29.075
12/05/2025	17:38:21.383	27		28.99
			27	28.99
			27	28.99
12/05/2025	17:36:48.608	18		29.08
			18	29.08
			18	29.08
12/05/2025	17:35:10.889	1		28.97
			1	28.97
			1	28.97
12/05/2025	17:33:02.523	4		29.065
			4	29.065
			4	29.065
12/05/2025	17:33:01.114	1		29.065
			1	29.065
			1	29.065
12/05/2025	17:32:59.001	7		29.065
			7	29.065
			7	29.065
12/05/2025	17:32:02.630	249		28.97
			249	28.97
			249	28.97
12/05/2025	17:30:17.875	379		28.985
			379	28.985
			379	28.985
12/05/2025	17:29:59.836	4		28.99
			4	28.99
			4	28.99
12/05/2025	17:29:24.531	1		28.98
			1	28.98
			1	28.98
12/05/2025	17:27:50.646	400		28.985
			400	28.985
			400	28.985
12/05/2025	17:27:30.183	1		28.98
			1	28.98
			1	28.98
12/05/2025	17:27:25.699	1		28.98
			1	28.98
			1	28.98
12/05/2025	17:23:12.856	1		28.94
			1	28.94
			1	28.94
12/05/2025	17:22:26.065	1		28.955
			1	28.955
			1	28.955
12/05/2025	17:22:12.920	150		28.96
			150	28.96
			150	28.96
12/05/2025	17:21:43.227	35		28.975
			35	28.975
			35	28.975
12/05/2025	17:21:40.690	20		28.975
			20	28.975
			20	28.975
12/05/2025	17:21:22.268	3		28.975
			3	28.975
			3	28.975
12/05/2025	17:21:02.530	8		28.975
			8	28.975
			8	28.975
12/05/2025	17:20:52.058	15		28.98
			15	28.98
			15	28.98
12/05/2025	17:18:27.435	11		28.98
			11	28.98
			11	28.98
12/05/2025	17:18:26.874	70		28.975
			70	28.975
			70	28.975
12/05/2025	17:18:20.334	20		28.975
			20	28.975
			20	28.975
12/05/2025	17:18:12.790	2		28.975
			2	28.975
			2	28.975
12/05/2025	17:16:20.009	1		28.97
			1	28.97
			1	28.97
12/05/2025	17:16:09.148	4		28.965
			4	28.965
			4	28.965
12/05/2025	17:15:37.257	12		28.97
			12	28.97
			12	28.97
12/05/2025	17:15:23.177	18		28.97
			18	28.97
			18	28.97
12/05/2025	17:14:28.848	9		28.97
			9	28.97
			9	28.97
12/05/2025	17:13:36.159	4		28.975
			4	28.975
			4	28.975
12/05/2025	17:12:24.178	150		28.95
			150	28.95
			150	28.95
12/05/2025	17:11:21.783	30		28.96
			30	28.96
			30	28.96
12/05/2025	17:11:05.681	414		28.955
			414	28.955
			414	28.955
12/05/2025	17:09:29.558	1		28.945
			1	28.945
			1	28.945
12/05/2025	17:08:43.976	11		28.945
			11	28.945
			11	28.945
12/05/2025	17:08:39.774	85		28.945
			85	28.945
			85	28.945
12/05/2025	17:08:06.957	1		28.935
			1	28.935
			1	28.935
12/05/2025	17:07:19.647	1		28.95
			1	28.95
			1	28.95
12/05/2025	17:05:48.398	26		28.945
			26	28.945
			26	28.945
12/05/2025	17:05:40.796	2		28.96
			2	28.96
			2	28.96
12/05/2025	17:05:40.012	15		28.965
			15	28.965
			15	28.965
12/05/2025	17:04:55.277	3		28.965
			3	28.965
			3	28.965
12/05/2025	17:04:04.077	2		28.97
			2	28.97
			2	28.97
12/05/2025	17:01:55.614	100		28.96
			100	28.96
			100	28.96
12/05/2025	17:01:51.881	200		28.96
			200	28.96
			200	28.96
12/05/2025	17:01:28.103	75		28.965
			75	28.965
			75	28.965
12/05/2025	17:01:03.043	80		28.97
			80	28.97
			80	28.97
12/05/2025	17:00:22.454	60		28.975
			60	28.975
			60	28.975
12/05/2025	17:00:00.927	2		28.98
			2	28.98
			2	28.98
12/05/2025	16:58:47.434	5		28.975
			5	28.975
			5	28.975
12/05/2025	16:58:03.133	2		28.985
			2	28.985
			2	28.985
12/05/2025	16:57:27.735	2		28.995
			2	28.995
			2	28.995
12/05/2025	16:57:19.588	104		28.99
			104	28.99
			104	28.99
12/05/2025	16:56:41.339	300		28.995
			300	28.995
			300	28.995
12/05/2025	16:56:19.310	20		28.99
			20	28.99
			20	28.99
12/05/2025	16:51:34.381	7		28.965
			7	28.965
			7	28.965
12/05/2025	16:51:17.977	39		28.96
			39	28.96
			39	28.96
12/05/2025	16:50:23.868	1		28.97
			1	28.97
			1	28.97
12/05/2025	16:47:42.828	14		28.965
			14	28.965
			14	28.965
12/05/2025	16:47:09.329	6		28.99
			6	28.99
			6	28.99
12/05/2025	16:46:24.573	50		28.98
			50	28.98
			50	28.98
12/05/2025	16:46:14.543	1		28.98
			1	28.98
			1	28.98
12/05/2025	16:42:57.227	500		28.935
			500	28.935
			500	28.935
12/05/2025	16:40:56.183	150		28.885
			150	28.885
			150	28.885
12/05/2025	16:40:18.419	12		28.865
			12	28.865
			12	28.865
12/05/2025	16:38:57.218	1		28.82
			1	28.82
			1	28.82
12/05/2025	16:38:46.522	2		28.825
			2	28.825
			2	28.825
12/05/2025	16:38:39.953	350		28.83
			350	28.83
			350	28.83
12/05/2025	16:37:18.406	1 387		28.865
			1 387	28.865
			1 387	28.865
12/05/2025	16:36:34.760	7		28.88
			7	28.88
			7	28.88
12/05/2025	16:36:11.647	1 000		28.87
			1 000	28.87
			1 000	28.87
12/05/2025	16:33:40.724	36		28.915
			36	28.915
			36	28.915
12/05/2025	16:31:16.864	1 000		28.89
			1 000	28.89
			1 000	28.89
12/05/2025	16:31:09.474	4		28.885
			4	28.885
			4	28.885
12/05/2025	16:30:47.479	4		28.90
			4	28.90
			4	28.90
12/05/2025	16:30:30.507	7		28.91
			7	28.91
			7	28.91
12/05/2025	16:28:27.696	4		28.925
			4	28.925
			4	28.925
12/05/2025	16:28:04.958	3		28.95
			3	28.95
			3	28.95
12/05/2025	16:27:36.807	5		28.995
			5	28.995
			5	28.995
12/05/2025	16:27:07.130	2		28.995
			2	28.995
			2	28.995
12/05/2025	16:26:44.952	258		29.00
			258	29.00
			258	29.00
12/05/2025	16:26:16.219	78		29.025
			78	29.025
			78	29.025
12/05/2025	16:24:40.141	3		29.04
			3	29.04
			3	29.04
12/05/2025	16:24:11.789	14		29.055
			14	29.055
			14	29.055
12/05/2025	16:20:02.819	58		29.005
			58	29.005
			58	29.005
12/05/2025	16:19:56.855	65		29.005
			65	29.005
			65	29.005
12/05/2025	16:19:44.861	150		29.01
			150	29.01
			150	29.01
12/05/2025	16:19:09.880	20		29.025
			20	29.025
			20	29.025
12/05/2025	16:19:01.852	50		29.025
			50	29.025
			50	29.025
12/05/2025	16:17:53.530	5		29.035
			5	29.035
			5	29.035
12/05/2025	16:17:46.828	70		29.035
			70	29.035
			70	29.035
12/05/2025	16:16:46.968	690		29.05
			690	29.05
			690	29.05
12/05/2025	16:15:54.390	50		29.045
			50	29.045
			50	29.045
12/05/2025	16:14:41.684	16		29.05
			16	29.05
			16	29.05
12/05/2025	16:13:13.455	180		29.025
			180	29.025
			180	29.025
12/05/2025	16:11:39.013	8		28.995
			8	28.995
			8	28.995
12/05/2025	16:10:28.687	200		28.96
			200	28.96
			200	28.96
12/05/2025	16:10:19.825	2		28.96
			2	28.96
			2	28.96
12/05/2025	16:10:07.881	10		28.955
			10	28.955
			10	28.955
12/05/2025	16:08:07.723	3		28.99
			3	28.99
			3	28.99
12/05/2025	16:07:25.862	35		28.99
			35	28.99
			35	28.99

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: 100.3021 / Ask: 100.4629
Volume: 71 867
+4.79%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 20:59:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice