Tradegate Exchange

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

708

639

29.79

Date	Time	Volume	Order Volume	Price
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
14/05/2025	14:26:29.146	30		29.84
			30	29.84
			30	29.84
14/05/2025	14:26:18.407	3 300		29.84
			3 300	29.84
			3 300	29.84
14/05/2025	14:24:26.085	4		29.84
			4	29.84
			4	29.84
14/05/2025	14:23:43.324	5		29.845
			5	29.845
			5	29.845
14/05/2025	14:23:38.005	21		29.84
			21	29.84
			21	29.84
14/05/2025	14:21:55.548	50		29.85
			50	29.85
			50	29.85
14/05/2025	14:21:49.994	8		29.85
			8	29.85
			8	29.85
14/05/2025	14:21:16.772	13		29.855
			13	29.855
			13	29.855
14/05/2025	14:20:38.844	1		29.85
			1	29.85
			1	29.85
14/05/2025	14:19:00.576	1		29.86
			1	29.86
			1	29.86
14/05/2025	14:17:09.081	11		29.855
			11	29.855
			11	29.855
14/05/2025	14:16:06.542	100		29.865
			100	29.865
			100	29.865
14/05/2025	14:15:34.489	8		29.86
			8	29.86
			8	29.86
14/05/2025	14:14:54.868	10		29.87
			10	29.87
			10	29.87
14/05/2025	14:13:20.090	3		29.865
			3	29.865
			3	29.865
14/05/2025	14:12:23.328	670		29.87
			670	29.87
			670	29.87
14/05/2025	14:12:19.240	7		29.865
			7	29.865
			7	29.865
14/05/2025	14:10:33.474	25		29.865
			25	29.865
			25	29.865
14/05/2025	14:08:03.456	1		29.87
			1	29.87
			1	29.87
14/05/2025	14:05:50.694	3		29.83
			3	29.83
			3	29.83
14/05/2025	14:05:45.760	2		29.83
			2	29.83
			2	29.83
14/05/2025	14:05:19.477	7		29.815
			7	29.815
			7	29.815
14/05/2025	14:05:12.036	1		29.81
			1	29.81
			1	29.81
14/05/2025	14:04:17.236	4		29.81
			4	29.81
			4	29.81
14/05/2025	14:04:09.773	10		29.81
			10	29.81
			10	29.81
14/05/2025	14:04:04.104	40		29.81
			40	29.81
			40	29.81
14/05/2025	14:03:22.004	112		29.82
			112	29.82
			112	29.82
14/05/2025	14:03:16.733	5		29.825
			5	29.825
			5	29.825
14/05/2025	14:02:37.705	8		29.825
			8	29.825
			8	29.825
14/05/2025	14:02:33.085	142		29.82
			142	29.82
			142	29.82
14/05/2025	14:02:18.173	20		29.825
			20	29.825
			20	29.825
14/05/2025	14:02:17.212	3		29.825
			3	29.825
			3	29.825
14/05/2025	14:02:06.025	1		29.825
			1	29.825
			1	29.825
14/05/2025	14:01:27.090	500		29.825
			500	29.825
			500	29.825
14/05/2025	14:01:21.707	1		29.825
			1	29.825
			1	29.825
14/05/2025	14:00:18.068	3		29.825
			3	29.825
			3	29.825
14/05/2025	13:59:54.010	3		29.84
			3	29.84
			3	29.84
14/05/2025	13:59:44.448	51		29.845
			51	29.845
			51	29.845
14/05/2025	13:59:34.901	3		29.845
			3	29.845
			3	29.845
14/05/2025	13:58:23.723	200		29.845
			200	29.845
			200	29.845
14/05/2025	13:57:07.653	95		29.83
			95	29.83
			95	29.83
14/05/2025	13:56:16.731	7		29.83
			7	29.83
			7	29.83
14/05/2025	13:55:42.589	7		29.84
			7	29.84
			7	29.84
14/05/2025	13:55:06.860	4		29.83
			4	29.83
			4	29.83
14/05/2025	13:51:58.990	1		29.845
			1	29.845
			1	29.845
14/05/2025	13:51:52.777	5		29.84
			5	29.84
			5	29.84
14/05/2025	13:50:27.092	2		29.835
			2	29.835
			2	29.835
14/05/2025	13:50:09.579	1		29.83
			1	29.83
			1	29.83
14/05/2025	13:48:17.078	66		29.82
			66	29.82
			66	29.82
14/05/2025	13:46:40.537	3		29.825
			3	29.825
			3	29.825
14/05/2025	13:46:29.253	46		29.825
			46	29.825
			46	29.825
14/05/2025	13:46:08.620	4		29.83
			4	29.83
			4	29.83
14/05/2025	13:45:26.685	10		29.83
			10	29.83
			10	29.83
14/05/2025	13:44:46.765	35		29.84
			35	29.84
			35	29.84
14/05/2025	13:44:37.031	800		29.84
			800	29.84
			800	29.84
14/05/2025	13:44:34.552	30		29.835
			30	29.835
			30	29.835
14/05/2025	13:38:21.774	1		29.85
			1	29.85
			1	29.85
14/05/2025	13:37:49.374	3		29.86
			3	29.86
			3	29.86
14/05/2025	13:34:50.346	1		29.855
			1	29.855
			1	29.855
14/05/2025	13:34:13.808	1		29.86
			1	29.86
			1	29.86
14/05/2025	13:34:03.144	4		29.855
			4	29.855
			4	29.855
14/05/2025	13:33:16.553	18		29.855
			18	29.855
			18	29.855
14/05/2025	13:31:59.019	3 500		29.87
			3 500	29.87
			3 500	29.87
14/05/2025	13:31:53.514	9		29.87
			9	29.87
			9	29.87
14/05/2025	13:31:51.811	16		29.87
			16	29.87
			16	29.87
14/05/2025	13:30:47.012	12		29.875
			12	29.875
			12	29.875
14/05/2025	13:27:35.595	20		29.855
			20	29.855
			20	29.855
14/05/2025	13:27:28.608	1		29.855
			1	29.855
			1	29.855
14/05/2025	13:25:21.518	3		29.85
			3	29.85
			3	29.85
14/05/2025	13:24:54.481	200		29.855
			200	29.855
			200	29.855
14/05/2025	13:24:46.507	9		29.855
			9	29.855
			9	29.855
14/05/2025	13:23:31.447	89		29.865
			89	29.865
			89	29.865
14/05/2025	13:23:01.923	350		29.87
			350	29.87
			350	29.87
14/05/2025	13:23:01.016	10		29.87
			10	29.87
			10	29.87
14/05/2025	13:22:50.790	2		29.855
			2	29.855
			2	29.855
14/05/2025	13:22:37.719	1		29.865
			1	29.865
			1	29.865
14/05/2025	13:22:35.551	10		29.865
			10	29.865
			10	29.865
14/05/2025	13:22:29.126	19		29.86
			19	29.86
			19	29.86
14/05/2025	13:21:26.351	1 500		29.845
			1 500	29.845
			1 500	29.845
14/05/2025	13:19:16.307	640		29.845
			640	29.845
			640	29.845
14/05/2025	13:16:09.874	84		29.82
			84	29.82
			84	29.82
14/05/2025	13:16:03.782	1		29.825
			1	29.825
			1	29.825
14/05/2025	13:14:45.773	240		29.81
			240	29.81
			240	29.81
14/05/2025	13:14:45.028	10		29.81
			10	29.81
			10	29.81
14/05/2025	13:13:17.308	2		29.79
			2	29.79
			2	29.79
14/05/2025	13:12:09.094	100		29.79
			100	29.79
			100	29.79
14/05/2025	13:10:19.056	91		29.845
			91	29.845
			91	29.845
14/05/2025	13:09:14.446	336		29.795
			336	29.795
			336	29.795
14/05/2025	13:08:00.176	168		29.775
			168	29.775
			168	29.775
14/05/2025	13:06:20.378	8		29.76
			8	29.76
			8	29.76
14/05/2025	13:06:10.459	168		29.77
			168	29.77
			168	29.77
14/05/2025	13:06:01.072	67		29.77
			67	29.77
			67	29.77
14/05/2025	13:03:55.198	17		29.765
			17	29.765
			17	29.765
14/05/2025	13:03:41.395	13		29.765
			13	29.765
			13	29.765
14/05/2025	13:00:30.505	1 650		29.71
			1 650	29.71
			1 650	29.71
14/05/2025	12:58:19.186	30		29.70
			30	29.70
			30	29.70
14/05/2025	12:57:32.510	1		29.675
			1	29.675
			1	29.675
14/05/2025	12:55:07.704	70		29.685
			70	29.685
			70	29.685
14/05/2025	12:50:37.876	3		29.70
			3	29.70
			3	29.70
14/05/2025	12:47:53.657	2		29.705
			2	29.705
			2	29.705
14/05/2025	12:47:46.132	141		29.705
			141	29.705
			141	29.705
14/05/2025	12:46:15.947	234		29.70
			34	29.70
			234	29.70
			200	29.70
14/05/2025	12:43:41.504	8		29.705
			8	29.705
			8	29.705
14/05/2025	12:41:43.763	40		29.69
			40	29.69
			40	29.69
14/05/2025	12:41:09.780	2		29.70
			2	29.70
			2	29.70
14/05/2025	12:40:29.594	1		29.70
			1	29.70
			1	29.70
14/05/2025	12:36:41.282	15		29.69
			15	29.69
			15	29.69
14/05/2025	12:36:01.471	3		29.685
			3	29.685
			3	29.685
14/05/2025	12:35:32.882	3		29.69
			3	29.69
			3	29.69
14/05/2025	12:33:57.041	2		29.68
			2	29.68
			2	29.68
14/05/2025	12:32:30.875	9		29.66
			9	29.66
			9	29.66
14/05/2025	12:31:35.980	10		29.665
			10	29.665
			10	29.665
14/05/2025	12:29:48.617	337		29.675
			337	29.675
			337	29.675
14/05/2025	12:28:48.154	50		29.67
			50	29.67
			50	29.67
14/05/2025	12:28:48.092	1		29.67
			1	29.67
			1	29.67
14/05/2025	12:28:14.068	1		29.675
			1	29.675
			1	29.675
14/05/2025	12:26:54.200	200		29.67
			200	29.67
			200	29.67
14/05/2025	12:25:21.806	2		29.675
			2	29.675
			2	29.675
14/05/2025	12:21:42.457	35		29.65
			35	29.65
			35	29.65
14/05/2025	12:17:38.911	14		29.62
			14	29.62
			14	29.62
14/05/2025	12:16:29.626	3		29.605
			3	29.605
			3	29.605
14/05/2025	12:16:27.816	34		29.61
			34	29.61
			34	29.61
14/05/2025	12:16:10.743	9		29.61
			9	29.61
			9	29.61
14/05/2025	12:15:48.857	5		29.615
			5	29.615
			5	29.615
14/05/2025	12:15:41.307	7		29.615
			7	29.615
			7	29.615
14/05/2025	12:15:21.568	11		29.60
			11	29.60
			11	29.60
14/05/2025	12:14:37.153	3		29.615
			3	29.615
			3	29.615
14/05/2025	12:14:30.004	2		29.62
			2	29.62
			2	29.62
14/05/2025	12:14:28.090	1		29.615
			1	29.615
			1	29.615
14/05/2025	12:13:46.809	1		29.615
			1	29.615
			1	29.615
14/05/2025	12:12:20.749	24		29.60
			24	29.60
			24	29.60
14/05/2025	12:11:53.313	1		29.605
			1	29.605
			1	29.605
14/05/2025	12:10:44.334	4		29.60
			4	29.60
			4	29.60
14/05/2025	12:09:53.709	6		29.59
			6	29.59
			6	29.59
14/05/2025	12:09:18.981	2		29.585
			2	29.585
			2	29.585
14/05/2025	12:08:04.624	7		29.595
			7	29.595
			7	29.595
14/05/2025	12:07:43.988	3		29.59
			3	29.59
			3	29.59
14/05/2025	12:07:32.145	9		29.60
			9	29.60
			9	29.60
14/05/2025	12:07:23.051	44		29.595
			44	29.595
			44	29.595
14/05/2025	12:07:21.642	183		29.60
			183	29.60
			183	29.60
14/05/2025	12:06:59.772	10		29.60
			10	29.60
			10	29.60
14/05/2025	12:04:59.991	4		29.595
			4	29.595
			4	29.595
14/05/2025	12:03:05.034	14		29.59
			14	29.59
			14	29.59
14/05/2025	12:01:02.807	14		29.595
			14	29.595
			14	29.595
14/05/2025	12:00:59.180	7		29.595
			7	29.595
			7	29.595
14/05/2025	12:00:21.323	8		29.585
			8	29.585
			8	29.585
14/05/2025	11:59:55.533	20		29.595
			20	29.595
			20	29.595
14/05/2025	11:59:14.326	50		29.585
			50	29.585
			50	29.585
14/05/2025	11:59:00.312	2 500		29.585
			2 500	29.585
			2 500	29.585
14/05/2025	11:58:09.745	185		29.59
			185	29.59
			185	29.59
14/05/2025	11:57:10.894	50		29.585
			50	29.585
			50	29.585
14/05/2025	11:56:14.676	1		29.595
			1	29.595
			1	29.595
14/05/2025	11:55:10.764	8		29.585
			8	29.585
			8	29.585
14/05/2025	11:53:21.424	8		29.585
			8	29.585
			8	29.585
14/05/2025	11:51:43.054	93		29.575
			93	29.575
			93	29.575
14/05/2025	11:50:23.593	50		29.57
			50	29.57
			50	29.57
14/05/2025	11:48:50.250	5		29.585
			5	29.585
			5	29.585
14/05/2025	11:45:28.570	21		29.595
			21	29.595
			21	29.595
14/05/2025	11:44:55.054	67		29.585
			67	29.585
			67	29.585
14/05/2025	11:43:19.844	279		29.585
			279	29.585
			279	29.585
14/05/2025	11:42:58.842	10		29.60
			10	29.60
			10	29.60
14/05/2025	11:42:01.958	1 010		29.60
			1 010	29.60
			1 010	29.60
14/05/2025	11:39:34.927	1		29.605
			1	29.605
			1	29.605
14/05/2025	11:38:56.887	1		29.61
			1	29.61
			1	29.61
14/05/2025	11:38:33.072	19		29.60
			19	29.60
			19	29.60
14/05/2025	11:36:21.777	4		29.61
			4	29.61
			4	29.61
14/05/2025	11:34:26.591	85		29.61
			85	29.61
			85	29.61
14/05/2025	11:33:05.974	1		29.62
			1	29.62
			1	29.62
14/05/2025	11:31:16.831	14		29.62
			14	29.62
			14	29.62
14/05/2025	11:29:51.193	3		29.615
			3	29.615
			3	29.615
14/05/2025	11:29:32.474	1		29.615
			1	29.615
			1	29.615
14/05/2025	11:28:52.643	2		29.605
			2	29.605
			2	29.605
14/05/2025	11:28:05.996	5		29.605
			5	29.605
			5	29.605
14/05/2025	11:27:38.848	6		29.605
			6	29.605
			6	29.605
14/05/2025	11:27:15.509	4		29.59
			4	29.59
			4	29.59
14/05/2025	11:25:42.219	29		29.61
			29	29.61
			29	29.61
14/05/2025	11:24:47.470	3		29.585
			3	29.585
			3	29.585
14/05/2025	11:24:11.127	36		29.595
			36	29.595
			36	29.595
14/05/2025	11:24:11.028	105		29.595
			105	29.595
			105	29.595
14/05/2025	11:24:06.695	88		29.59
			88	29.59
			88	29.59
14/05/2025	11:22:33.206	16		29.59
			16	29.59
			16	29.59
14/05/2025	11:21:40.160	20		29.58
			20	29.58
			20	29.58
14/05/2025	11:21:10.158	1		29.585
			1	29.585
			1	29.585
14/05/2025	11:20:41.908	70		29.575
			70	29.575
			70	29.575
14/05/2025	11:14:54.039	30		29.58
			30	29.58
			30	29.58
14/05/2025	11:14:12.974	40		29.585
			40	29.585
			40	29.585
14/05/2025	11:13:55.171	40		29.59
			40	29.59
			40	29.59
14/05/2025	11:13:47.416	1		29.60
			1	29.60
			1	29.60
14/05/2025	11:13:02.928	1		29.61
			1	29.61
			1	29.61
14/05/2025	11:12:50.595	168		29.605
			168	29.605
			168	29.605
14/05/2025	11:12:02.427	13		29.60
			13	29.60
			13	29.60
14/05/2025	11:11:45.804	4		29.605
			4	29.605
			4	29.605
14/05/2025	11:11:42.038	34		29.61
			34	29.61
			34	29.61
14/05/2025	11:10:55.747	17		29.595
			17	29.595
			17	29.595
14/05/2025	11:10:03.688	3		29.595
			3	29.595
			3	29.595
14/05/2025	11:09:36.723	300		29.60
			300	29.60
			300	29.60
14/05/2025	11:09:29.258	2		29.60
			2	29.60
			2	29.60
14/05/2025	11:09:27.647	4		29.59
			4	29.59
			4	29.59
14/05/2025	11:07:45.952	7		29.615
			7	29.615
			7	29.615
14/05/2025	11:05:51.399	2		29.60
			2	29.60
			2	29.60
14/05/2025	11:05:46.773	2		29.60
			2	29.60
			2	29.60
14/05/2025	11:05:22.139	35		29.595
			35	29.595
			35	29.595
14/05/2025	11:05:17.887	3		29.595
			3	29.595
			3	29.595
14/05/2025	11:04:57.558	20		29.605
			20	29.605
			20	29.605
14/05/2025	11:03:59.751	465		29.625
			465	29.625
			465	29.625
14/05/2025	11:03:47.365	7		29.63
			7	29.63
			7	29.63
14/05/2025	11:02:29.422	3		29.615
			3	29.615
			3	29.615
14/05/2025	11:01:55.868	1		29.64
			1	29.64
			1	29.64
14/05/2025	11:01:17.311	4		29.64
			4	29.64
			4	29.64
14/05/2025	11:00:52.739	39		29.635
			39	29.635
			39	29.635
14/05/2025	10:59:43.142	40		29.645
			40	29.645
			40	29.645
14/05/2025	10:59:27.390	5		29.64
			5	29.64
			5	29.64
14/05/2025	10:59:19.545	2		29.645
			2	29.645
			2	29.645
14/05/2025	10:59:19.326	17		29.65
			17	29.65
			17	29.65
14/05/2025	10:58:29.605	10		29.655
			10	29.655
			10	29.655
14/05/2025	10:57:44.537	1		29.64
			1	29.64
			1	29.64
14/05/2025	10:57:16.276	10		29.655
			10	29.655
			10	29.655
14/05/2025	10:57:08.674	160		29.65
			160	29.65
			160	29.65
14/05/2025	10:56:38.110	17		29.67
			17	29.67
			17	29.67
14/05/2025	10:56:03.994	7		29.67
			7	29.67
			7	29.67
14/05/2025	10:54:54.247	9		29.685
			9	29.685
			9	29.685
14/05/2025	10:54:47.506	1		29.685
			1	29.685
			1	29.685
14/05/2025	10:53:54.687	3		29.67
			3	29.67
			3	29.67
14/05/2025	10:53:24.191	2		29.67
			2	29.67
			2	29.67
14/05/2025	10:50:26.481	7		29.675
			7	29.675
			7	29.675
14/05/2025	10:49:41.470	3		29.655
			3	29.655
			3	29.655
14/05/2025	10:47:47.973	11		29.645
			11	29.645
			11	29.645
14/05/2025	10:47:13.130	1		29.65
			1	29.65
			1	29.65
14/05/2025	10:44:30.604	34		29.67
			34	29.67
			34	29.67
14/05/2025	10:42:14.040	9		29.645
			9	29.645
			9	29.645
14/05/2025	10:42:01.162	4		29.64
			4	29.64
			4	29.64
14/05/2025	10:41:44.270	12		29.635
			12	29.635
			12	29.635
14/05/2025	10:41:43.764	3		29.63
			3	29.63
			3	29.63
14/05/2025	10:41:34.113	2		29.635
			2	29.635
			2	29.635
14/05/2025	10:41:34.031	55		29.63
			55	29.63
			55	29.63
14/05/2025	10:41:00.032	178		29.635
			178	29.635
			178	29.635
14/05/2025	10:40:05.320	118		29.655
			118	29.655
			118	29.655
14/05/2025	10:39:19.427	1		29.665
			1	29.665
			1	29.665
14/05/2025	10:39:18.120	337		29.665
			337	29.665
			337	29.665
14/05/2025	10:39:13.368	674		29.665
			674	29.665
			674	29.665
14/05/2025	10:39:12.505	325		29.665
			325	29.665
			325	29.665
14/05/2025	10:37:20.184	9		29.65
			9	29.65
			9	29.65
14/05/2025	10:36:41.234	20		29.66
			20	29.66
			20	29.66
14/05/2025	10:35:59.888	4		29.655
			4	29.655
			4	29.655
14/05/2025	10:33:43.530	1 280		29.63
			1 280	29.63
			1 280	29.63
14/05/2025	10:29:01.390	543		29.645
			543	29.645
			543	29.645
14/05/2025	10:25:28.570	10		29.625
			10	29.625
			10	29.625
14/05/2025	10:21:52.925	120		29.65
			120	29.65
			120	29.65
14/05/2025	10:20:09.429	1 000		29.66
			1 000	29.66
			1 000	29.66
14/05/2025	10:19:46.011	3		29.645
			3	29.645
			3	29.645
14/05/2025	10:18:48.768	20		29.66
			20	29.66
			20	29.66
14/05/2025	10:18:18.264	99		29.65
			99	29.65
			99	29.65
14/05/2025	10:17:21.583	60		29.675
			60	29.675
			60	29.675
14/05/2025	10:17:11.231	2		29.68
			2	29.68
			2	29.68
14/05/2025	10:15:57.366	1		29.67
			1	29.67
			1	29.67
14/05/2025	10:15:56.367	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:15:36.138	1		29.685
			1	29.685
			1	29.685
14/05/2025	10:14:57.806	1		29.69
			1	29.69
			1	29.69
14/05/2025	10:14:02.871	83		29.68
			83	29.68
			83	29.68
14/05/2025	10:13:47.578	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:13:41.843	3		29.675
			3	29.675
			3	29.675
14/05/2025	10:13:39.511	2		29.675
			2	29.675
			2	29.675
14/05/2025	10:13:10.856	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:11:34.090	100		29.62
			100	29.62
			100	29.62
14/05/2025	10:11:32.065	1 500		29.62
			1 500	29.62
			1 500	29.62
14/05/2025	10:10:50.759	1		29.615
			1	29.615
			1	29.615
14/05/2025	10:10:28.837	1		29.615
			1	29.615
			1	29.615
14/05/2025	10:09:51.115	1		29.635
			1	29.635
			1	29.635
14/05/2025	10:09:46.274	45		29.635
			45	29.635
			45	29.635
14/05/2025	10:09:18.424	1		29.635
			1	29.635
			1	29.635
14/05/2025	10:08:54.885	18		29.63
			18	29.63
			18	29.63
14/05/2025	10:07:02.060	83		29.68
			83	29.68
			83	29.68
14/05/2025	10:06:56.096	10		29.695
			10	29.695
			10	29.695
14/05/2025	10:05:59.229	39		29.685
			39	29.685
			39	29.685
14/05/2025	10:05:46.737	1 326		29.70
			1 326	29.70
			1 326	29.70
14/05/2025	10:05:46.635	2		29.705
			2	29.705
			2	29.705
14/05/2025	10:05:43.113	2		29.71
			2	29.71
			2	29.71
14/05/2025	10:05:12.032	50		29.705
			50	29.705
			50	29.705
14/05/2025	10:04:41.826	6		29.695
			6	29.695
			6	29.695
14/05/2025	10:04:17.842	12		29.70
			12	29.70
			12	29.70
14/05/2025	10:03:09.927	3		29.745
			3	29.745
			3	29.745
14/05/2025	10:02:54.204	670		29.75
			670	29.75
			20	29.75
			650	29.75
14/05/2025	10:02:39.943	1		29.76
			1	29.76
			1	29.76
14/05/2025	10:02:29.406	7		29.76
			7	29.76
			7	29.76
14/05/2025	10:01:19.238	2		29.78
			2	29.78
			2	29.78
14/05/2025	10:01:12.092	17		29.785
			17	29.785
			17	29.785
14/05/2025	10:01:04.287	1		29.79
			1	29.79
			1	29.79
14/05/2025	10:00:46.047	60		29.775
			60	29.775
			60	29.775
14/05/2025	09:58:47.563	7		29.76
			7	29.76
			7	29.76
14/05/2025	09:58:30.936	4		29.765
			4	29.765
			4	29.765
14/05/2025	09:58:26.020	376		29.755
			376	29.755
			376	29.755
14/05/2025	09:57:39.231	106		29.77
			106	29.77
			106	29.77
14/05/2025	09:57:11.413	2		29.77
			2	29.77
			2	29.77
14/05/2025	09:54:02.274	7		29.795
			7	29.795
			7	29.795
14/05/2025	09:53:53.156	2		29.805
			2	29.805
			2	29.805
14/05/2025	09:53:25.875	17		29.805
			17	29.805
			17	29.805
14/05/2025	09:53:06.542	3		29.80
			3	29.80
			3	29.80
14/05/2025	09:52:42.192	3		29.79
			3	29.79
			3	29.79
14/05/2025	09:52:36.382	320		29.785
			320	29.785
			320	29.785
14/05/2025	09:51:18.947	2		29.79
			2	29.79
			2	29.79
14/05/2025	09:51:17.639	84		29.78
			84	29.78
			84	29.78
14/05/2025	09:50:42.299	2		29.80
			2	29.80
			2	29.80
14/05/2025	09:50:33.781	118		29.80
			118	29.80
			118	29.80
14/05/2025	09:49:28.588	100		29.80
			100	29.80
			100	29.80
14/05/2025	09:48:56.716	3		29.79
			3	29.79
			3	29.79
14/05/2025	09:48:45.728	9		29.79
			9	29.79
			9	29.79
14/05/2025	09:48:18.960	6		29.805
			6	29.805
			6	29.805
14/05/2025	09:47:22.954	100		29.80
			100	29.80
			100	29.80
14/05/2025	09:46:53.453	1		29.795
			1	29.795
			1	29.795
14/05/2025	09:46:29.567	360		29.79
			360	29.79
			360	29.79
14/05/2025	09:44:20.815	1		29.80
			1	29.80
			1	29.80
14/05/2025	09:44:08.439	2		29.80
			2	29.80
			2	29.80
14/05/2025	09:43:58.575	4		29.795
			4	29.795
			4	29.795

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: 100.2751 / Ask: 100.2949
Volume: 22 578
-0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:06:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice