Tradegate Exchange

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

576

536

25.96

Date	Time	Volume	Order Volume	Price
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
30/04/2025	11:25:09.661	7		26.235
			7	26.235
			7	26.235
30/04/2025	11:23:17.637	6		26.235
			6	26.235
			6	26.235
30/04/2025	11:21:31.904	1		26.23
			1	26.23
			1	26.23
30/04/2025	11:20:36.138	5		26.23
			5	26.23
			5	26.23
30/04/2025	11:19:37.594	4		26.23
			4	26.23
			4	26.23
30/04/2025	11:18:27.531	115		26.23
			115	26.23
			115	26.23
30/04/2025	11:17:51.502	3		26.225
			3	26.225
			3	26.225
30/04/2025	11:14:53.501	100		26.23
			100	26.23
			100	26.23
30/04/2025	11:13:26.661	250		26.225
			250	26.225
			250	26.225
30/04/2025	11:13:26.018	3		26.225
			3	26.225
			3	26.225
30/04/2025	11:12:53.591	1		26.225
			1	26.225
			1	26.225
30/04/2025	11:12:48.367	15		26.22
			15	26.22
			15	26.22
30/04/2025	11:11:22.063	1		26.22
			1	26.22
			1	26.22
30/04/2025	11:10:48.938	39		26.22
			39	26.22
			39	26.22
30/04/2025	11:07:57.094	3		26.22
			3	26.22
			3	26.22
30/04/2025	11:05:45.413	1 362		26.21
			1 362	26.21
			1 362	26.21
30/04/2025	11:04:26.040	12		26.205
			12	26.205
			12	26.205
30/04/2025	11:03:57.313	762		26.21
			762	26.21
			762	26.21
30/04/2025	11:03:49.033	40		26.215
			40	26.215
			40	26.215
30/04/2025	11:03:02.180	500		26.215
			500	26.215
			500	26.215
30/04/2025	11:02:39.442	1		26.215
			1	26.215
			1	26.215
30/04/2025	11:00:16.834	3		26.20
			3	26.20
			3	26.20
30/04/2025	10:59:53.885	2		26.205
			2	26.205
			2	26.205
30/04/2025	10:59:33.159	20		26.205
			20	26.205
			20	26.205
30/04/2025	10:57:34.987	1		26.225
			1	26.225
			1	26.225
30/04/2025	10:56:19.482	85		26.225
			85	26.225
			85	26.225
30/04/2025	10:55:46.403	1		26.225
			1	26.225
			1	26.225
30/04/2025	10:50:56.564	25		26.215
			25	26.215
			25	26.215
30/04/2025	10:50:42.565	1 000		26.22
			1 000	26.22
			1 000	26.22
30/04/2025	10:49:28.448	1		26.215
			1	26.215
			1	26.215
30/04/2025	10:47:51.747	7		26.225
			7	26.225
			7	26.225
30/04/2025	10:44:47.053	58		26.24
			58	26.24
			58	26.24
30/04/2025	10:43:42.238	800		26.23
			800	26.23
			800	26.23
30/04/2025	10:43:25.733	1		26.23
			1	26.23
			1	26.23
30/04/2025	10:42:53.016	20		26.24
			20	26.24
			20	26.24
30/04/2025	10:42:31.263	141		26.23
			141	26.23
			141	26.23
30/04/2025	10:42:07.303	381		26.215
			381	26.215
			381	26.215
30/04/2025	10:40:45.741	70		26.215
			70	26.215
			70	26.215
30/04/2025	10:40:11.610	10		26.215
			10	26.215
			10	26.215
30/04/2025	10:38:35.241	3		26.195
			3	26.195
			3	26.195
30/04/2025	10:37:39.574	8		26.20
			8	26.20
			8	26.20
30/04/2025	10:37:22.007	13		26.205
			13	26.205
			13	26.205
30/04/2025	10:34:59.988	20		26.205
			20	26.205
			20	26.205
30/04/2025	10:34:00.694	381		26.205
			381	26.205
			381	26.205
30/04/2025	10:33:57.417	20		26.205
			20	26.205
			20	26.205
30/04/2025	10:32:22.325	3		26.215
			3	26.215
			3	26.215
30/04/2025	10:30:16.789	1		26.225
			1	26.225
			1	26.225
30/04/2025	10:28:23.403	13		26.225
			13	26.225
			13	26.225
30/04/2025	10:27:40.139	20		26.225
			20	26.225
			20	26.225
30/04/2025	10:27:16.985	1		26.235
			1	26.235
			1	26.235
30/04/2025	10:27:12.747	2		26.23
			2	26.23
			2	26.23
30/04/2025	10:26:16.249	1		26.235
			1	26.235
			1	26.235
30/04/2025	10:26:00.147	5		26.23
			5	26.23
			5	26.23
30/04/2025	10:24:05.073	3		26.225
			3	26.225
			3	26.225
30/04/2025	10:23:59.034	8		26.22
			8	26.22
			8	26.22
30/04/2025	10:23:26.222	1		26.235
			1	26.235
			1	26.235
30/04/2025	10:23:17.536	9		26.235
			9	26.235
			9	26.235
30/04/2025	10:20:51.904	12		26.24
			12	26.24
			12	26.24
30/04/2025	10:20:06.001	1		26.24
			1	26.24
			1	26.24
30/04/2025	10:19:22.008	2		26.245
			2	26.245
			2	26.245
30/04/2025	10:18:18.528	10		26.23
			10	26.23
			10	26.23
30/04/2025	10:15:36.441	1		26.235
			1	26.235
			1	26.235
30/04/2025	10:11:25.021	139		26.20
			139	26.20
			139	26.20
30/04/2025	10:08:55.668	1		26.175
			1	26.175
			1	26.175
30/04/2025	10:08:20.561	190		26.16
			190	26.16
			190	26.16
30/04/2025	10:06:58.081	76		26.16
			76	26.16
			76	26.16
30/04/2025	10:04:08.321	3		26.145
			3	26.145
			3	26.145
30/04/2025	10:03:52.187	76		26.155
			76	26.155
			76	26.155
30/04/2025	10:03:39.028	7		26.15
			7	26.15
			7	26.15
30/04/2025	10:03:14.496	2		26.155
			2	26.155
			2	26.155
30/04/2025	10:01:54.465	12		26.195
			12	26.195
			12	26.195
30/04/2025	10:00:16.441	5		26.19
			5	26.19
			5	26.19
30/04/2025	09:54:42.898	8		26.18
			8	26.18
			8	26.18
30/04/2025	09:54:26.770	40		26.18
			40	26.18
			40	26.18
30/04/2025	09:54:19.548	20		26.18
			20	26.18
			20	26.18
30/04/2025	09:54:13.609	3		26.18
			3	26.18
			3	26.18
30/04/2025	09:53:09.915	3		26.185
			3	26.185
			3	26.185
30/04/2025	09:49:00.043	3		26.19
			3	26.19
			3	26.19
30/04/2025	09:48:53.003	4		26.195
			4	26.195
			4	26.195
30/04/2025	09:47:45.784	10		26.19
			10	26.19
			10	26.19
30/04/2025	09:44:26.231	3		26.185
			3	26.185
			3	26.185
30/04/2025	09:44:12.959	2		26.19
			2	26.19
			2	26.19
30/04/2025	09:40:20.793	41		26.185
			41	26.185
			41	26.185
30/04/2025	09:39:09.398	100		26.185
			100	26.185
			100	26.185
30/04/2025	09:38:01.818	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:33:46.796	3		26.195
			3	26.195
			3	26.195
30/04/2025	09:33:32.817	3		26.195
			3	26.195
			3	26.195
30/04/2025	09:33:06.645	3		26.195
			3	26.195
			3	26.195
30/04/2025	09:33:02.135	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:32:43.318	14		26.185
			14	26.185
			14	26.185
30/04/2025	09:32:42.502	4		26.19
			4	26.19
			4	26.19
30/04/2025	09:32:03.474	12		26.19
			12	26.19
			12	26.19
30/04/2025	09:31:39.919	4		26.185
			4	26.185
			4	26.185
30/04/2025	09:31:33.763	6		26.185
			6	26.185
			6	26.185
30/04/2025	09:31:31.096	20		26.185
			20	26.185
			20	26.185
30/04/2025	09:31:23.619	2		26.18
			2	26.18
			2	26.18
30/04/2025	09:31:13.452	4		26.185
			4	26.185
			4	26.185
30/04/2025	09:31:12.747	8		26.195
			8	26.195
			8	26.195
30/04/2025	09:31:03.301	1		26.195
			1	26.195
			1	26.195
30/04/2025	09:30:50.026	2		26.195
			2	26.195
			2	26.195
30/04/2025	09:30:40.368	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:30:39.662	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:30:35.743	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:30:34.833	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:30:34.330	2		26.20
			2	26.20
			2	26.20
30/04/2025	09:30:33.246	41		26.20
			41	26.20
			41	26.20
30/04/2025	09:30:22.550	6		26.195
			6	26.195
			6	26.195
30/04/2025	09:30:07.967	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:30:05.549	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:30:04.844	2		26.195
			2	26.195
			2	26.195
30/04/2025	09:30:04.743	8		26.195
			8	26.195
			8	26.195
30/04/2025	09:30:04.442	1		26.195
			1	26.195
			1	26.195
30/04/2025	09:30:03.738	4		26.195
			4	26.195
			4	26.195
30/04/2025	09:30:03.032	4		26.19
			4	26.19
			4	26.19
30/04/2025	09:30:01.929	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:30:01.621	4		26.19
			4	26.19
			4	26.19
30/04/2025	09:29:39.481	8		26.19
			8	26.19
			8	26.19
30/04/2025	09:29:35.762	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:29:34.557	8		26.19
			8	26.19
			8	26.19
30/04/2025	09:29:33.251	4		26.185
			4	26.185
			4	26.185
30/04/2025	09:29:12.526	2		26.185
			2	26.185
			2	26.185
30/04/2025	09:29:08.178	62		26.185
			62	26.185
			62	26.185
30/04/2025	09:29:05.187	4		26.19
			4	26.19
			4	26.19
30/04/2025	09:29:04.278	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:29:04.079	2		26.19
			2	26.19
			2	26.19
30/04/2025	09:29:02.381	3		26.19
			3	26.19
			3	26.19
30/04/2025	09:28:46.372	8		26.21
			8	26.21
			8	26.21
30/04/2025	09:28:45.863	2		26.21
			2	26.21
			2	26.21
30/04/2025	09:28:44.355	4		26.20
			4	26.20
			4	26.20
30/04/2025	09:28:44.254	8		26.20
			8	26.20
			8	26.20
30/04/2025	09:28:43.851	14		26.195
			14	26.195
			14	26.195
30/04/2025	09:28:42.950	5		26.19
			5	26.19
			5	26.19
30/04/2025	09:28:35.294	1		26.195
			1	26.195
			1	26.195
30/04/2025	09:28:33.944	8		26.195
			8	26.195
			8	26.195
30/04/2025	09:28:33.799	2		26.195
			2	26.195
			2	26.195
30/04/2025	09:28:14.660	1		26.195
			1	26.195
			1	26.195
30/04/2025	09:28:13.552	2		26.195
			2	26.195
			2	26.195
30/04/2025	09:28:08.611	4		26.195
			4	26.195
			4	26.195
30/04/2025	09:28:08.209	2		26.195
			2	26.195
			2	26.195
30/04/2025	09:28:05.896	1		26.195
			1	26.195
			1	26.195
30/04/2025	09:28:05.391	1		26.195
			1	26.195
			1	26.195
30/04/2025	09:28:02.670	1		26.195
			1	26.195
			1	26.195
30/04/2025	09:27:51.706	9		26.185
			9	26.185
			9	26.185
30/04/2025	09:27:38.428	6		26.19
			6	26.19
			6	26.19
30/04/2025	09:27:38.327	10		26.19
			10	26.19
			10	26.19
30/04/2025	09:27:34.503	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:27:34.010	10		26.19
			10	26.19
			10	26.19
30/04/2025	09:27:33.780	4		26.19
			4	26.19
			4	26.19
30/04/2025	09:27:13.390	1		26.185
			1	26.185
			1	26.185
30/04/2025	09:27:07.340	2		26.185
			2	26.185
			2	26.185
30/04/2025	09:27:07.042	60		26.185
			60	26.185
			60	26.185
30/04/2025	09:27:06.237	2		26.185
			2	26.185
			2	26.185
30/04/2025	09:27:06.141	2		26.185
			2	26.185
			2	26.185
30/04/2025	09:27:04.425	1		26.185
			1	26.185
			1	26.185
30/04/2025	09:27:03.823	1		26.185
			1	26.185
			1	26.185
30/04/2025	09:27:02.413	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:26:43.300	8		26.185
			8	26.185
			8	26.185
30/04/2025	09:26:42.994	1		26.185
			1	26.185
			1	26.185
30/04/2025	09:26:33.135	4		26.185
			4	26.185
			4	26.185
30/04/2025	09:26:31.923	1		26.185
			1	26.185
			1	26.185
30/04/2025	09:26:14.351	18		26.18
			18	26.18
			18	26.18
30/04/2025	09:26:13.418	3		26.175
			3	26.175
			3	26.175
30/04/2025	09:26:08.791	8		26.185
			8	26.185
			8	26.185
30/04/2025	09:26:05.176	1		26.185
			1	26.185
			1	26.185
30/04/2025	09:26:04.775	1		26.185
			1	26.185
			1	26.185
30/04/2025	09:25:45.844	4		26.18
			4	26.18
			4	26.18
30/04/2025	09:25:42.621	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:25:40.009	2		26.18
			2	26.18
			2	26.18
30/04/2025	09:25:38.800	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:25:38.300	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:25:37.309	4		26.18
			4	26.18
			4	26.18
30/04/2025	09:25:32.869	1		26.175
			1	26.175
			1	26.175
30/04/2025	09:25:32.360	5		26.175
			5	26.175
			5	26.175
30/04/2025	09:25:19.685	4		26.17
			4	26.17
			4	26.17
30/04/2025	09:25:10.129	1		26.175
			1	26.175
			1	26.175
30/04/2025	09:25:09.225	8		26.175
			8	26.175
			8	26.175
30/04/2025	09:25:05.002	20		26.175
			20	26.175
			20	26.175
30/04/2025	09:25:02.888	4		26.175
			4	26.175
			4	26.175
30/04/2025	09:25:02.786	8		26.175
			8	26.175
			8	26.175
30/04/2025	09:24:44.373	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:24:44.273	12		26.18
			12	26.18
			12	26.18
30/04/2025	09:24:40.247	8		26.18
			8	26.18
			8	26.18
30/04/2025	09:24:33.947	2		26.18
			2	26.18
			2	26.18
30/04/2025	09:24:33.092	20		26.18
			20	26.18
			20	26.18
30/04/2025	09:24:29.482	5		26.175
			5	26.175
			5	26.175
30/04/2025	09:24:10.273	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:24:09.466	8		26.18
			8	26.18
			8	26.18
30/04/2025	09:24:07.555	4		26.18
			4	26.18
			4	26.18
30/04/2025	09:24:04.434	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:23:46.428	2		26.175
			2	26.175
			2	26.175
30/04/2025	09:23:40.295	12		26.17
			12	26.17
			12	26.17
30/04/2025	09:23:34.070	8		26.17
			8	26.17
			8	26.17
30/04/2025	09:23:32.561	4		26.17
			4	26.17
			4	26.17
30/04/2025	09:23:30.645	8		26.17
			8	26.17
			8	26.17
30/04/2025	09:23:17.566	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:23:14.949	4		26.165
			4	26.165
			4	26.165
30/04/2025	09:22:46.889	4		26.16
			4	26.16
			4	26.16
30/04/2025	09:22:46.269	2		26.165
			2	26.165
			2	26.165
30/04/2025	09:22:44.465	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:22:43.153	8		26.165
			8	26.165
			8	26.165
30/04/2025	09:22:42.046	1		26.165
			1	26.165
			1	26.165

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: 92.4961 / Ask: 92.5619
Volume: 13 136
-0.79%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 14:33:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice