Tradegate Exchange

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

781

734

26.145

Date	Time	Volume	Order Volume	Price
30/04/2025	18:57:08.257	2		26.145
			2	26.145
			2	26.145
30/04/2025	18:55:51.588	80		26.145
			19	26.145
			61	26.145
			80	26.145
30/04/2025	18:51:33.429	2		26.12
			2	26.12
			2	26.12
30/04/2025	18:50:19.888	2		26.12
			2	26.12
			2	26.12
30/04/2025	18:42:02.772	50		26.16
			50	26.16
			50	26.16
30/04/2025	18:41:28.540	1		26.17
			1	26.17
			1	26.17
30/04/2025	18:40:35.903	1		26.085
			1	26.085
			1	26.085
30/04/2025	18:40:17.279	39		26.155
			39	26.155
			39	26.155
30/04/2025	18:38:10.274	8		26.13
			8	26.13
			8	26.13
30/04/2025	18:33:29.105	27		25.985
			27	25.985
			10	25.985
			17	25.985
30/04/2025	18:32:24.333	3		25.99
			3	25.99
			1	25.99
			2	25.99
30/04/2025	18:31:20.520	24		26.085
			24	26.085
			24	26.085
30/04/2025	18:29:42.225	404		26.015
			404	26.015
			404	26.015
30/04/2025	18:28:43.102	8		26.10
			8	26.10
			8	26.10
30/04/2025	18:21:34.510	12		26.13
			12	26.13
			12	26.13
30/04/2025	18:15:48.622	4		26.16
			4	26.16
			4	26.16
30/04/2025	18:15:43.458	10		26.085
			10	26.085
			10	26.085
30/04/2025	18:13:27.063	75		26.17
			75	26.17
			75	26.17
30/04/2025	18:13:21.835	8		26.17
			8	26.17
			8	26.17
30/04/2025	18:02:58.615	2		26.18
			2	26.18
			2	26.18
30/04/2025	18:02:44.336	1		26.18
			1	26.18
			1	26.18
30/04/2025	17:57:50.893	80		26.165
			80	26.165
			80	26.165
30/04/2025	17:57:11.470	400		26.13
			400	26.13
			400	26.13
30/04/2025	17:56:49.083	5 000		26.13
			5 000	26.13
			5 000	26.13
30/04/2025	17:52:09.318	27		26.11
			27	26.11
			27	26.11
30/04/2025	17:45:53.445	6		26.205
			6	26.205
			6	26.205
30/04/2025	17:44:28.355	10 650		26.125
			10 650	26.125
			10 650	26.125
30/04/2025	17:43:14.436	4		26.155
			4	26.155
			4	26.155
30/04/2025	17:41:34.421	30		26.09
			30	26.09
			30	26.09
30/04/2025	17:37:40.365	30		26.165
			30	26.165
			30	26.165
30/04/2025	17:36:11.333	100		26.16
			100	26.16
			100	26.16
30/04/2025	17:35:41.771	2 102		26.165
			2 102	26.165
			2 102	26.165
30/04/2025	17:34:34.683	2		26.165
			2	26.165
			2	26.165
30/04/2025	17:32:15.581	30		26.195
			10	26.195
			20	26.195
			30	26.195
30/04/2025	17:30:46.856	1 150		26.135
			1 150	26.135
			1 150	26.135
30/04/2025	17:30:27.856	76		26.13
			76	26.13
			76	26.13
30/04/2025	17:28:56.552	199		26.13
			199	26.13
			199	26.13
30/04/2025	17:26:31.309	40		26.065
			40	26.065
			40	26.065
30/04/2025	17:21:33.326	3		26.11
			3	26.11
			3	26.11
30/04/2025	17:21:11.079	1		26.095
			1	26.095
			1	26.095
30/04/2025	17:12:30.085	77		26.02
			77	26.02
			77	26.02
30/04/2025	17:08:41.023	193		26.005
			193	26.005
			193	26.005
30/04/2025	17:07:42.850	96		26.01
			96	26.01
			96	26.01
30/04/2025	17:07:12.551	4		26.00
			4	26.00
			4	26.00
30/04/2025	17:06:37.311	30		25.995
			30	25.995
			30	25.995
30/04/2025	17:04:40.970	1		25.975
			1	25.975
			1	25.975
30/04/2025	17:04:30.257	4		25.975
			4	25.975
			4	25.975
30/04/2025	17:03:48.025	3		25.975
			3	25.975
			3	25.975
30/04/2025	17:03:36.437	4		25.98
			4	25.98
			4	25.98
30/04/2025	17:03:15.009	12		26.01
			12	26.01
			12	26.01
30/04/2025	17:02:42.203	2		25.98
			2	25.98
			2	25.98
30/04/2025	17:01:26.520	100		25.98
			100	25.98
			100	25.98
30/04/2025	17:00:39.224	100		25.955
			100	25.955
			100	25.955
30/04/2025	16:59:48.123	115		25.945
			115	25.945
			115	25.945
30/04/2025	16:57:18.161	12		25.95
			12	25.95
			12	25.95
30/04/2025	16:51:12.663	31		25.87
			31	25.87
			31	25.87
30/04/2025	16:50:42.863	200		25.91
			200	25.91
			200	25.91
30/04/2025	16:49:33.369	30		25.955
			30	25.955
			30	25.955
30/04/2025	16:44:00.594	500		25.955
			500	25.955
			500	25.955
30/04/2025	16:43:49.196	39		25.95
			39	25.95
			39	25.95
30/04/2025	16:42:01.514	2		25.88
			2	25.88
			2	25.88
30/04/2025	16:41:27.899	156		25.875
			156	25.875
			156	25.875
30/04/2025	16:40:53.738	20		25.905
			20	25.905
			20	25.905
30/04/2025	16:38:33.676	1		25.89
			1	25.89
			1	25.89
30/04/2025	16:38:18.414	5		25.90
			5	25.90
			5	25.90
30/04/2025	16:35:01.093	45		25.945
			45	25.945
			45	25.945
30/04/2025	16:33:33.724	8		25.98
			8	25.98
			8	25.98
30/04/2025	16:33:32.879	10		25.98
			10	25.98
			10	25.98
30/04/2025	16:32:48.391	8		25.95
			8	25.95
			8	25.95
30/04/2025	16:32:14.373	21		25.97
			21	25.97
			21	25.97
30/04/2025	16:31:57.964	2		25.965
			2	25.965
			2	25.965
30/04/2025	16:30:34.627	8		25.92
			8	25.92
			8	25.92
30/04/2025	16:30:22.110	20		25.92
			20	25.92
			20	25.92
30/04/2025	16:30:16.808	3		25.915
			3	25.915
			3	25.915
30/04/2025	16:29:52.563	2		25.93
			2	25.93
			2	25.93
30/04/2025	16:28:22.583	1		25.905
			1	25.905
			1	25.905
30/04/2025	16:27:19.899	4		25.89
			4	25.89
			4	25.89
30/04/2025	16:24:12.991	50		25.88
			50	25.88
			50	25.88
30/04/2025	16:23:42.213	2		25.865
			2	25.865
			2	25.865
30/04/2025	16:23:31.223	80		25.865
			80	25.865
			80	25.865
30/04/2025	16:22:31.360	39		25.86
			39	25.86
			39	25.86
30/04/2025	16:21:27.480	1		25.875
			1	25.875
			1	25.875
30/04/2025	16:18:38.541	45		25.84
			45	25.84
			45	25.84
30/04/2025	16:17:36.324	2		25.84
			2	25.84
			2	25.84
30/04/2025	16:16:53.788	2		25.835
			2	25.835
			2	25.835
30/04/2025	16:16:13.578	100		25.855
			100	25.855
			100	25.855
30/04/2025	16:16:01.138	200		25.86
			200	25.86
			200	25.86
30/04/2025	16:15:56.701	3		25.855
			3	25.855
			3	25.855
30/04/2025	16:14:48.183	8		25.855
			8	25.855
			8	25.855
30/04/2025	16:14:35.103	3		25.845
			3	25.845
			3	25.845
30/04/2025	16:14:33.088	78		25.85
			78	25.85
			78	25.85
30/04/2025	16:14:23.533	19		25.85
			19	25.85
			19	25.85
30/04/2025	16:14:19.508	1		25.845
			1	25.845
			1	25.845
30/04/2025	16:14:19.005	5		25.85
			5	25.85
			5	25.85
30/04/2025	16:13:31.715	20		25.82
			20	25.82
			20	25.82
30/04/2025	16:12:02.140	4		25.78
			4	25.78
			4	25.78
30/04/2025	16:06:53.394	2		25.77
			2	25.77
			2	25.77
30/04/2025	16:05:32.387	1		25.735
			1	25.735
			1	25.735
30/04/2025	16:05:22.525	5		25.715
			5	25.715
			5	25.715
30/04/2025	16:02:47.516	50		25.72
			50	25.72
			50	25.72
30/04/2025	16:01:28.672	1		25.735
			1	25.735
			1	25.735
30/04/2025	16:01:18.805	2		25.74
			2	25.74
			2	25.74
30/04/2025	16:01:17.305	3		25.74
			3	25.74
			3	25.74
30/04/2025	16:00:49.132	3		25.68
			3	25.68
			3	25.68
30/04/2025	16:00:06.458	6		25.675
			6	25.675
			6	25.675
30/04/2025	16:00:03.131	99		25.74
			99	25.74
			99	25.74
30/04/2025	15:59:46.526	1 000		25.75
			1 000	25.75
			1 000	25.75
30/04/2025	15:58:52.586	1		25.63
			1	25.63
			1	25.63
30/04/2025	15:57:51.589	4 033		25.65
			4 033	25.65
			4 033	25.65
30/04/2025	15:57:18.314	20		25.645
			20	25.645
			20	25.645
30/04/2025	15:57:14.564	9		25.655
			9	25.655
			9	25.655
30/04/2025	15:56:35.313	5		25.68
			5	25.68
			5	25.68
30/04/2025	15:55:25.419	49		25.74
			49	25.74
			49	25.74
30/04/2025	15:54:38.067	2		25.72
			2	25.72
			2	25.72
30/04/2025	15:53:30.224	156		25.725
			156	25.725
			156	25.725
30/04/2025	15:52:52.928	200		25.715
			200	25.715
			200	25.715
30/04/2025	15:52:51.315	200		25.705
			200	25.705
			200	25.705
30/04/2025	15:52:40.203	5		25.71
			5	25.71
			5	25.71
30/04/2025	15:51:33.566	174		25.73
			174	25.73
			174	25.73
30/04/2025	15:51:17.893	15		25.75
			15	25.75
			15	25.75
30/04/2025	15:49:46.780	3		25.765
			3	25.765
			3	25.765
30/04/2025	15:48:02.925	12		25.715
			12	25.715
			12	25.715
30/04/2025	15:46:19.783	16		25.665
			16	25.665
			16	25.665
30/04/2025	15:46:07.567	1		25.69
			1	25.69
			1	25.69
30/04/2025	15:45:02.931	1		25.67
			1	25.67
			1	25.67
30/04/2025	15:43:01.476	1		25.615
			1	25.615
			1	25.615
30/04/2025	15:41:40.558	41		25.63
			41	25.63
			41	25.63
30/04/2025	15:41:07.416	1 000		25.65
			1 000	25.65
			1 000	25.65
30/04/2025	15:41:06.578	50		25.645
			50	25.645
			50	25.645
30/04/2025	15:41:06.451	116		25.65
			116	25.65
			116	25.65
30/04/2025	15:40:53.451	3		25.66
			3	25.66
			3	25.66
30/04/2025	15:40:20.533	5		25.70
			5	25.70
			5	25.70
30/04/2025	15:39:34.269	1 500		25.69
			1 500	25.69
			1 500	25.69
30/04/2025	15:39:33.543	8		25.695
			8	25.695
			8	25.695
30/04/2025	15:38:22.647	11		25.715
			11	25.715
			11	25.715
30/04/2025	15:36:17.701	5		25.77
			5	25.77
			5	25.77
30/04/2025	15:35:08.553	40		25.805
			40	25.805
			40	25.805
30/04/2025	15:34:46.832	35		25.815
			35	25.815
			35	25.815
30/04/2025	15:34:11.864	4		25.795
			4	25.795
			4	25.795
30/04/2025	15:33:44.394	20		25.785
			20	25.785
			20	25.785
30/04/2025	15:33:27.213	50		25.785
			50	25.785
			50	25.785
30/04/2025	15:32:04.269	777		25.755
			777	25.755
			777	25.755
30/04/2025	15:28:15.718	1		25.81
			1	25.81
			1	25.81
30/04/2025	15:27:33.350	51		25.79
			51	25.79
			51	25.79
30/04/2025	15:27:30.011	100		25.79
			100	25.79
			100	25.79
30/04/2025	15:25:14.563	1		25.81
			1	25.81
			1	25.81
30/04/2025	15:24:11.376	1		25.77
			1	25.77
			1	25.77
30/04/2025	15:22:24.395	1		25.745
			1	25.745
			1	25.745
30/04/2025	15:22:02.522	39		25.75
			39	25.75
			39	25.75
30/04/2025	15:20:53.774	800		25.745
			800	25.745
			800	25.745
30/04/2025	15:20:17.013	1 000		25.735
			1 000	25.735
			1 000	25.735
30/04/2025	15:19:02.067	3		25.705
			3	25.705
			3	25.705
30/04/2025	15:18:20.010	1		25.74
			1	25.74
			1	25.74
30/04/2025	15:16:54.585	39		25.73
			39	25.73
			39	25.73
30/04/2025	15:16:24.971	11		25.73
			11	25.73
			11	25.73
30/04/2025	15:15:43.014	40		25.72
			40	25.72
			40	25.72
30/04/2025	15:15:37.668	24		25.735
			24	25.735
			24	25.735
30/04/2025	15:14:46.027	1 444		25.73
			1 444	25.73
			1 444	25.73
30/04/2025	15:14:15.007	20		25.715
			20	25.715
			20	25.715
30/04/2025	15:13:05.533	2 000		25.72
			2 000	25.72
			2 000	25.72
30/04/2025	15:11:05.677	8		25.73
			8	25.73
			8	25.73
30/04/2025	15:10:11.320	35		25.695
			35	25.695
			35	25.695
30/04/2025	15:08:02.121	1 000		25.72
			1 000	25.72
			1 000	25.72
30/04/2025	15:07:46.805	2		25.73
			2	25.73
			2	25.73
30/04/2025	15:07:32.108	2		25.73
			2	25.73
			2	25.73
30/04/2025	15:03:40.625	2		25.78
			2	25.78
			2	25.78
30/04/2025	15:03:40.384	776		25.76
			776	25.76
			776	25.76
30/04/2025	15:03:15.361	3		25.735
			3	25.735
			3	25.735
30/04/2025	15:02:45.368	700		25.74
			700	25.74
			700	25.74
30/04/2025	15:02:37.726	12		25.755
			12	25.755
			12	25.755
30/04/2025	15:02:36.617	1		25.755
			1	25.755
			1	25.755
30/04/2025	15:02:26.150	12		25.74
			12	25.74
			12	25.74
30/04/2025	15:02:19.309	59		25.76
			59	25.76
			59	25.76
30/04/2025	15:01:00.297	1		25.74
			1	25.74
			1	25.74
30/04/2025	14:59:59.397	151		25.765
			151	25.765
			151	25.765
30/04/2025	14:58:45.034	390		25.78
			390	25.78
			390	25.78
30/04/2025	14:58:19.814	40		25.78
			40	25.78
			40	25.78
30/04/2025	14:57:10.542	3 000		25.795
			3 000	25.795
			3 000	25.795
30/04/2025	14:56:56.311	90		25.80
			90	25.80
			90	25.80
30/04/2025	14:56:51.532	2 000		25.795
			2 000	25.795
			2 000	25.795
30/04/2025	14:56:27.747	1		25.79
			1	25.79
			1	25.79
30/04/2025	14:56:26.235	4		25.79
			4	25.79
			4	25.79
30/04/2025	14:55:46.683	400		25.765
			400	25.765
			400	25.765
30/04/2025	14:54:40.318	2		25.775
			2	25.775
			2	25.775
30/04/2025	14:54:39.754	200		25.775
			200	25.775
			200	25.775
30/04/2025	14:54:28.976	2		25.77
			2	25.77
			2	25.77
30/04/2025	14:52:43.175	135		25.75
			135	25.75
			135	25.75
30/04/2025	14:50:57.370	58		25.78
			58	25.78
			58	25.78
30/04/2025	14:49:43.368	12		25.765
			12	25.765
			12	25.765
30/04/2025	14:48:54.087	15		25.745
			15	25.745
			15	25.745
30/04/2025	14:47:06.510	14		25.745
			14	25.745
			14	25.745
30/04/2025	14:47:03.298	5		25.75
			5	25.75
			5	25.75
30/04/2025	14:46:01.045	100		25.775
			100	25.775
			100	25.775
30/04/2025	14:44:30.735	35		25.83
			35	25.83
			35	25.83
30/04/2025	14:42:03.934	299		25.81
			100	25.81
			299	25.81
			199	25.81
30/04/2025	14:41:17.930	20		25.845
			20	25.845
			20	25.845
30/04/2025	14:39:37.783	166		25.90
			4	25.90
			50	25.90
			166	25.90
			112	25.90
30/04/2025	14:35:09.166	50		25.96
			50	25.96
			50	25.96
30/04/2025	14:33:08.948	76		25.96
			76	25.96
			76	25.96
30/04/2025	14:32:52.898	150		25.94
			150	25.94
			150	25.94
30/04/2025	14:32:52.830	500		25.94
			500	25.94
			500	25.94
30/04/2025	14:32:03.098	3		25.96
			3	25.96
			3	25.96
30/04/2025	14:31:02.035	31		26.00
			31	26.00
			31	26.00
30/04/2025	14:30:35.838	16		26.155
			16	26.155
			16	26.155
30/04/2025	14:30:15.761	5		26.245
			5	26.245
			5	26.245
30/04/2025	14:29:16.486	100		25.99
			100	25.99
			100	25.99
30/04/2025	14:28:15.604	1		25.985
			1	25.985
			1	25.985
30/04/2025	14:28:04.535	1		25.985
			1	25.985
			1	25.985
30/04/2025	14:25:43.262	3		25.98
			3	25.98
			3	25.98
30/04/2025	14:24:59.672	1		25.99
			1	25.99
			1	25.99
30/04/2025	14:24:15.793	1		25.965
			1	25.965
			1	25.965
30/04/2025	14:24:09.541	19		25.965
			19	25.965
			19	25.965
30/04/2025	14:21:42.906	264		25.995
			70	25.995
			76	25.995
			100	25.995
			1	25.995
			264	25.995
			15	25.995
			2	25.995
30/04/2025	14:18:04.397	200		26.015
			200	26.015
			200	26.015
30/04/2025	14:18:04.003	1		26.015
			1	26.015
			1	26.015
30/04/2025	14:16:57.672	2		26.035
			2	26.035
			2	26.035
30/04/2025	14:16:21.136	24		26.04
			24	26.04
			24	26.04
30/04/2025	14:16:08.886	1		26.04
			1	26.04
			1	26.04
30/04/2025	14:16:03.541	16		26.05
			16	26.05
			16	26.05
30/04/2025	14:15:21.245	230		26.06
			230	26.06
			230	26.06
30/04/2025	14:14:44.736	2		26.09
			2	26.09
			2	26.09
30/04/2025	14:13:38.026	12		26.09
			12	26.09
			12	26.09
30/04/2025	14:13:06.805	6		26.085
			6	26.085
			6	26.085
30/04/2025	14:12:41.440	4		26.09
			4	26.09
			4	26.09
30/04/2025	14:12:04.472	42		26.09
			42	26.09
			42	26.09
30/04/2025	14:11:21.139	10		26.085
			10	26.085
			10	26.085
30/04/2025	14:10:38.337	1		26.09
			1	26.09
			1	26.09
30/04/2025	14:10:11.372	3		26.095
			3	26.095
			3	26.095
30/04/2025	14:07:59.553	100		26.105
			100	26.105
			100	26.105
30/04/2025	14:04:26.568	19		26.12
			19	26.12
			19	26.12
30/04/2025	14:02:29.105	20		26.14
			20	26.14
			20	26.14
30/04/2025	14:00:17.148	48		26.13
			48	26.13
			48	26.13
30/04/2025	13:56:44.698	8		26.125
			8	26.125
			8	26.125
30/04/2025	13:56:18.322	8		26.115
			8	26.115
			8	26.115
30/04/2025	13:55:20.041	2		26.11
			2	26.11
			2	26.11
30/04/2025	13:53:43.650	3		26.10
			3	26.10
			3	26.10
30/04/2025	13:53:25.537	1		26.11
			1	26.11
			1	26.11
30/04/2025	13:52:52.804	1		26.115
			1	26.115
			1	26.115
30/04/2025	13:50:33.132	17		26.125
			17	26.125
			17	26.125
30/04/2025	13:48:27.852	100		26.14
			100	26.14
			100	26.14
30/04/2025	13:45:53.274	50		26.135
			50	26.135
			50	26.135
30/04/2025	13:45:43.791	400		26.14
			311	26.14
			89	26.14
			400	26.14
30/04/2025	13:45:31.636	12		26.135
			12	26.135
			12	26.135
30/04/2025	13:43:53.737	2		26.145
			2	26.145
			2	26.145
30/04/2025	13:40:40.078	77		26.15
			77	26.15
			77	26.15
30/04/2025	13:39:38.837	35		26.155
			35	26.155
			35	26.155
30/04/2025	13:35:51.222	80		26.145
			80	26.145
			80	26.145
30/04/2025	13:32:40.094	70		26.135
			70	26.135
			70	26.135
30/04/2025	13:32:35.109	8		26.14
			8	26.14
			8	26.14
30/04/2025	13:30:55.234	20		26.15
			20	26.15
			20	26.15
30/04/2025	13:26:21.759	4		26.155
			4	26.155
			4	26.155
30/04/2025	13:24:46.930	7		26.155
			7	26.155
			7	26.155
30/04/2025	13:23:48.924	1		26.165
			1	26.165
			1	26.165
30/04/2025	13:22:50.099	15		26.165
			15	26.165
			15	26.165
30/04/2025	13:22:17.999	23		26.17
			23	26.17
			23	26.17
30/04/2025	13:21:19.582	4		26.185
			4	26.185
			4	26.185
30/04/2025	13:19:34.640	30		26.20
			30	26.20
			30	26.20
30/04/2025	13:15:24.563	33		26.21
			33	26.21
			33	26.21
30/04/2025	13:14:36.636	50		26.215
			50	26.215
			50	26.215
30/04/2025	13:14:14.019	12		26.22
			12	26.22
			12	26.22
30/04/2025	13:13:39.704	30		26.225
			30	26.225
			30	26.225
30/04/2025	13:11:44.251	10		26.285
			10	26.285
			10	26.285
30/04/2025	13:10:06.928	8		26.275
			8	26.275
			8	26.275
30/04/2025	13:05:54.638	13		26.245
			13	26.245
			13	26.245
30/04/2025	13:00:01.223	3		26.205
			3	26.205
			3	26.205
30/04/2025	12:59:56.852	20		26.205
			20	26.205
			20	26.205
30/04/2025	12:59:34.558	1		26.21
			1	26.21
			1	26.21
30/04/2025	12:59:20.767	3		26.205
			3	26.205
			3	26.205
30/04/2025	12:55:16.399	8		26.185
			8	26.185
			8	26.185
30/04/2025	12:53:19.337	1		26.185
			1	26.185
			1	26.185
30/04/2025	12:50:39.461	4		26.19
			4	26.19
			4	26.19
30/04/2025	12:48:39.571	1		26.19
			1	26.19
			1	26.19
30/04/2025	12:48:26.145	4		26.19
			4	26.19
			4	26.19
30/04/2025	12:47:55.980	31		26.19
			31	26.19
			31	26.19
30/04/2025	12:46:27.204	19		26.19
			19	26.19
			19	26.19
30/04/2025	12:45:55.199	4		26.175
			4	26.175
			4	26.175
30/04/2025	12:45:47.180	18		26.19
			18	26.19
			18	26.19
30/04/2025	12:45:46.539	2		26.175
			2	26.175
			2	26.175
30/04/2025	12:40:09.201	5		26.17
			5	26.17
			5	26.17
30/04/2025	12:39:44.334	10		26.18
			10	26.18
			10	26.18
30/04/2025	12:31:58.730	4		26.17
			4	26.17
			4	26.17
30/04/2025	12:31:37.500	5		26.17
			5	26.17
			5	26.17
30/04/2025	12:31:19.779	8		26.175
			8	26.175
			8	26.175
30/04/2025	12:29:52.387	100		26.21
			100	26.21
			100	26.21
30/04/2025	12:29:46.984	1		26.21
			1	26.21
			1	26.21
30/04/2025	12:28:55.222	27		26.20
			27	26.20
			27	26.20
30/04/2025	12:27:40.892	3		26.205
			3	26.205
			3	26.205
30/04/2025	12:27:03.838	4		26.21
			4	26.21
			4	26.21
30/04/2025	12:24:50.938	1		26.22
			1	26.22
			1	26.22
30/04/2025	12:23:44.398	15		26.22
			15	26.22
			15	26.22
30/04/2025	12:22:40.038	12		26.225
			12	26.225
			12	26.225
30/04/2025	12:15:07.799	500		26.22
			500	26.22
			500	26.22
30/04/2025	12:14:47.884	4		26.225
			4	26.225
			4	26.225
30/04/2025	12:12:32.678	1		26.225
			1	26.225
			1	26.225
30/04/2025	12:11:43.575	14		26.22
			14	26.22
			14	26.22
30/04/2025	12:11:04.213	10		26.225
			10	26.225
			10	26.225
30/04/2025	12:09:15.501	20		26.23
			20	26.23
			20	26.23
30/04/2025	12:08:28.806	40		26.23
			40	26.23
			40	26.23
30/04/2025	12:05:53.633	50		26.23
			50	26.23
			50	26.23
30/04/2025	12:03:22.535	94		26.235
			94	26.235
			94	26.235
30/04/2025	12:03:18.064	10		26.24
			10	26.24
			10	26.24
30/04/2025	12:02:35.592	15		26.24
			15	26.24
			15	26.24
30/04/2025	12:01:54.087	5		26.24
			5	26.24
			5	26.24
30/04/2025	12:00:23.468	6		26.24
			6	26.24
			6	26.24
30/04/2025	11:58:23.711	2		26.24
			2	26.24
			2	26.24
30/04/2025	11:58:06.007	1 906		26.24
			1 906	26.24
			1 906	26.24
30/04/2025	11:57:51.200	12		26.24
			12	26.24
			12	26.24
30/04/2025	11:55:52.522	4		26.245
			4	26.245
			4	26.245
30/04/2025	11:51:06.824	120		26.24
			120	26.24
			120	26.24
30/04/2025	11:50:08.435	115		26.24
			115	26.24
			115	26.24
30/04/2025	11:48:50.174	3		26.235
			3	26.235
			3	26.235
30/04/2025	11:48:46.051	77		26.24
			77	26.24
			77	26.24
30/04/2025	11:48:38.707	3		26.235
			3	26.235
			3	26.235
30/04/2025	11:47:52.966	153		26.235
			153	26.235
			153	26.235
30/04/2025	11:46:58.053	22		26.235
			22	26.235
			22	26.235
30/04/2025	11:45:56.516	16		26.23
			16	26.23
			16	26.23
30/04/2025	11:45:35.741	19		26.24
			19	26.24
			19	26.24
30/04/2025	11:45:10.354	2		26.235
			2	26.235
			2	26.235
30/04/2025	11:45:06.927	1		26.23
			1	26.23
			1	26.23
30/04/2025	11:40:33.178	1		26.245
			1	26.245
			1	26.245
30/04/2025	11:38:37.349	4		26.24
			4	26.24
			4	26.24
30/04/2025	11:37:37.070	4		26.25
			4	26.25
			4	26.25
30/04/2025	11:33:35.589	15		26.245
			15	26.245
			15	26.245
30/04/2025	11:33:30.557	8		26.245
			8	26.245
			8	26.245
30/04/2025	11:32:05.186	10		26.245
			10	26.245
			10	26.245
30/04/2025	11:29:45.182	1		26.245
			1	26.245
			1	26.245
30/04/2025	11:28:59.407	1		26.245
			1	26.245
			1	26.245
30/04/2025	11:27:55.031	18		26.24
			18	26.24
			18	26.24
30/04/2025	11:27:05.905	4		26.24
			4	26.24
			4	26.24

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: 92.5451 / Ask: 92.6933
Volume: 34 165
-0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 18:59:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice