Tradegate Exchange

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

573

533

30.09

Date	Time	Volume	Order Volume	Price
17/06/2025	17:18:02.794	30		30.09
			30	30.09
			30	30.09
17/06/2025	17:17:49.584	70		30.085
			70	30.085
			70	30.085
17/06/2025	17:16:02.176	103		30.095
			103	30.095
			103	30.095
17/06/2025	17:15:25.406	52		30.11
			52	30.11
			52	30.11
17/06/2025	17:08:24.705	33		30.10
			33	30.10
			33	30.10
17/06/2025	17:07:11.055	24		30.10
			24	30.10
			24	30.10
17/06/2025	17:06:17.969	2		30.085
			2	30.085
			2	30.085
17/06/2025	17:04:16.581	12		30.11
			12	30.11
			12	30.11
17/06/2025	17:02:35.994	1		30.07
			1	30.07
			1	30.07
17/06/2025	16:59:54.618	750		30.05
			750	30.05
			750	30.05
17/06/2025	16:59:28.819	1		30.055
			1	30.055
			1	30.055
17/06/2025	16:57:19.335	30		30.07
			30	30.07
			30	30.07
17/06/2025	16:56:47.235	300		30.065
			300	30.065
			300	30.065
17/06/2025	16:54:30.409	1		30.09
			1	30.09
			1	30.09
17/06/2025	16:49:47.511	103		30.095
			103	30.095
			103	30.095
17/06/2025	16:46:26.761	28		30.115
			28	30.115
			28	30.115
17/06/2025	16:45:44.163	170		30.115
			170	30.115
			170	30.115
17/06/2025	16:39:16.654	4		30.13
			4	30.13
			4	30.13
17/06/2025	16:38:52.001	90		30.12
			90	30.12
			90	30.12
17/06/2025	16:35:47.459	719		30.09
			719	30.09
			719	30.09
17/06/2025	16:35:31.852	7		30.105
			7	30.105
			7	30.105
17/06/2025	16:35:08.610	7		30.105
			7	30.105
			7	30.105
17/06/2025	16:34:50.725	28		30.11
			28	30.11
			28	30.11
17/06/2025	16:32:16.605	5		30.10
			5	30.10
			5	30.10
17/06/2025	16:29:47.714	4		30.085
			4	30.085
			4	30.085
17/06/2025	16:28:18.578	11		30.085
			11	30.085
			11	30.085
17/06/2025	16:28:14.491	331		30.09
			331	30.09
			331	30.09
17/06/2025	16:28:02.259	34		30.09
			34	30.09
			34	30.09
17/06/2025	16:27:47.178	1		30.09
			1	30.09
			1	30.09
17/06/2025	16:27:43.858	1		30.09
			1	30.09
			1	30.09
17/06/2025	16:26:45.358	66		30.08
			66	30.08
			66	30.08
17/06/2025	16:26:39.654	639		30.075
			639	30.075
			639	30.075
17/06/2025	16:24:24.774	100		30.095
			100	30.095
			100	30.095
17/06/2025	16:22:15.445	33		30.09
			33	30.09
			33	30.09
17/06/2025	16:17:59.914	3		30.10
			3	30.10
			3	30.10
17/06/2025	16:17:30.335	1		30.11
			1	30.11
			1	30.11
17/06/2025	16:15:25.341	2		30.095
			2	30.095
			2	30.095
17/06/2025	16:11:44.669	50		30.065
			50	30.065
			50	30.065
17/06/2025	16:09:12.910	30		30.055
			30	30.055
			30	30.055
17/06/2025	16:08:18.120	17		30.03
			17	30.03
			17	30.03
17/06/2025	16:04:10.109	7		30.005
			7	30.005
			7	30.005
17/06/2025	16:03:27.744	3		30.005
			3	30.005
			3	30.005
17/06/2025	16:02:46.122	1		29.995
			1	29.995
			1	29.995
17/06/2025	16:00:38.780	24		30.015
			24	30.015
			24	30.015
17/06/2025	16:00:16.744	50		30.015
			50	30.015
			50	30.015
17/06/2025	16:00:00.528	82		30.015
			82	30.015
			82	30.015
17/06/2025	15:59:59.259	297		30.00
			297	30.00
			297	30.00
17/06/2025	15:59:15.349	14		29.985
			14	29.985
			14	29.985
17/06/2025	15:58:57.137	2		29.995
			2	29.995
			2	29.995
17/06/2025	15:58:53.407	13		29.99
			13	29.99
			13	29.99
17/06/2025	15:58:06.212	25		29.99
			25	29.99
			25	29.99
17/06/2025	15:57:24.464	1		29.98
			1	29.98
			1	29.98
17/06/2025	15:57:09.977	4		29.985
			4	29.985
			4	29.985
17/06/2025	15:56:47.536	34		29.98
			34	29.98
			34	29.98
17/06/2025	15:52:33.810	10		29.975
			10	29.975
			10	29.975
17/06/2025	15:50:49.122	250		29.925
			250	29.925
			250	29.925
17/06/2025	15:50:11.044	10		29.92
			10	29.92
			10	29.92
17/06/2025	15:48:54.351	3		29.93
			3	29.93
			3	29.93
17/06/2025	15:48:24.147	7		29.945
			7	29.945
			7	29.945
17/06/2025	15:46:12.110	34		29.915
			34	29.915
			34	29.915
17/06/2025	15:45:50.775	5		29.905
			5	29.905
			5	29.905
17/06/2025	15:45:20.159	800		29.88
			800	29.88
			800	29.88
17/06/2025	15:43:38.673	16		29.905
			16	29.905
			16	29.905
17/06/2025	15:43:35.416	300		29.91
			300	29.91
			300	29.91
17/06/2025	15:41:09.771	635		30.00
			490	30.00
			45	30.00
			635	30.00
			100	30.00
17/06/2025	15:40:30.987	17		29.985
			17	29.985
			17	29.985
17/06/2025	15:39:13.199	200		29.975
			200	29.975
			200	29.975
17/06/2025	15:38:34.459	1		29.98
			1	29.98
			1	29.98
17/06/2025	15:37:56.515	1		29.975
			1	29.975
			1	29.975
17/06/2025	15:36:49.089	7		29.99
			7	29.99
			7	29.99
17/06/2025	15:36:12.277	6		29.975
			6	29.975
			6	29.975
17/06/2025	15:34:03.512	5		29.965
			5	29.965
			5	29.965
17/06/2025	15:32:32.496	1		29.945
			1	29.945
			1	29.945
17/06/2025	15:31:18.252	24		29.995
			24	29.995
			24	29.995
17/06/2025	15:29:06.633	66		29.90
			66	29.90
			66	29.90
17/06/2025	15:27:06.202	4		29.885
			4	29.885
			4	29.885
17/06/2025	15:26:29.280	11		29.895
			11	29.895
			11	29.895
17/06/2025	15:26:14.478	603		29.895
			603	29.895
			603	29.895
17/06/2025	15:23:30.337	2		29.88
			2	29.88
			2	29.88
17/06/2025	15:18:04.862	67		29.87
			67	29.87
			67	29.87
17/06/2025	15:15:26.232	54		29.87
			54	29.87
			54	29.87
17/06/2025	15:14:22.038	100		29.89
			100	29.89
			100	29.89
17/06/2025	15:12:30.786	2		29.90
			2	29.90
			2	29.90
17/06/2025	15:09:28.382	4		29.895
			4	29.895
			4	29.895
17/06/2025	15:07:26.332	66		29.905
			66	29.905
			66	29.905
17/06/2025	15:06:22.253	237		29.91
			237	29.91
			237	29.91
17/06/2025	15:04:47.635	2		29.90
			2	29.90
			2	29.90
17/06/2025	14:59:13.294	12		29.93
			12	29.93
			12	29.93
17/06/2025	14:59:10.823	16		29.93
			16	29.93
			16	29.93
17/06/2025	14:55:38.032	39		29.92
			39	29.92
			39	29.92
17/06/2025	14:54:51.315	167		29.925
			167	29.925
			167	29.925
17/06/2025	14:52:55.670	92		29.93
			92	29.93
			92	29.93
17/06/2025	14:51:39.658	1		29.93
			1	29.93
			1	29.93
17/06/2025	14:51:14.112	3		29.92
			3	29.92
			3	29.92
17/06/2025	14:51:05.036	1		29.93
			1	29.93
			1	29.93
17/06/2025	14:50:11.804	2		29.93
			2	29.93
			2	29.93
17/06/2025	14:49:37.175	2		29.92
			2	29.92
			2	29.92
17/06/2025	14:49:28.253	155		29.92
			155	29.92
			155	29.92
17/06/2025	14:48:44.551	3		29.915
			3	29.915
			3	29.915
17/06/2025	14:48:28.952	9		29.93
			9	29.93
			9	29.93
17/06/2025	14:47:42.627	60		29.93
			60	29.93
			60	29.93
17/06/2025	14:47:07.052	5		29.94
			5	29.94
			5	29.94
17/06/2025	14:45:54.983	10		29.95
			10	29.95
			10	29.95
17/06/2025	14:45:13.459	1		29.96
			1	29.96
			1	29.96
17/06/2025	14:44:32.750	5		29.955
			5	29.955
			5	29.955
17/06/2025	14:43:56.996	25		29.94
			25	29.94
			25	29.94
17/06/2025	14:37:41.474	4		29.935
			4	29.935
			4	29.935
17/06/2025	14:37:38.663	1 000		29.935
			1 000	29.935
			1 000	29.935
17/06/2025	14:33:54.492	2		29.915
			2	29.915
			2	29.915
17/06/2025	14:31:45.231	31		29.905
			31	29.905
			31	29.905
17/06/2025	14:31:07.908	3		29.92
			3	29.92
			3	29.92
17/06/2025	14:31:01.278	34		29.905
			34	29.905
			34	29.905
17/06/2025	14:28:28.327	10		29.93
			10	29.93
			10	29.93
17/06/2025	14:24:52.569	170		29.935
			170	29.935
			170	29.935
17/06/2025	14:23:38.220	386		29.93
			386	29.93
			386	29.93
17/06/2025	14:19:20.581	20		29.915
			20	29.915
			20	29.915
17/06/2025	14:19:02.161	1		29.915
			1	29.915
			1	29.915
17/06/2025	14:18:18.599	35		29.91
			35	29.91
			35	29.91
17/06/2025	14:13:59.248	32		29.925
			32	29.925
			32	29.925
17/06/2025	14:13:55.124	7		29.915
			7	29.915
			7	29.915
17/06/2025	14:13:44.798	75		29.915
			75	29.915
			75	29.915
17/06/2025	14:13:30.972	300		29.92
			300	29.92
			300	29.92
17/06/2025	14:08:23.527	2 155		29.925
			2 155	29.925
			2 155	29.925
17/06/2025	14:07:36.294	7		29.925
			7	29.925
			7	29.925
17/06/2025	14:04:16.528	11 000		29.93
			11 000	29.93
			11 000	29.93
17/06/2025	14:02:39.757	1		29.94
			1	29.94
			1	29.94
17/06/2025	14:02:20.338	17		29.94
			17	29.94
			17	29.94
17/06/2025	14:02:17.719	2		29.94
			2	29.94
			2	29.94
17/06/2025	14:02:04.040	1		29.935
			1	29.935
			1	29.935
17/06/2025	14:02:00.137	50		29.935
			50	29.935
			50	29.935
17/06/2025	14:01:59.295	30		29.935
			30	29.935
			30	29.935
17/06/2025	14:01:03.056	237		29.925
			237	29.925
			237	29.925
17/06/2025	13:59:46.669	4		29.935
			4	29.935
			4	29.935
17/06/2025	13:58:32.433	10		29.93
			10	29.93
			10	29.93
17/06/2025	13:56:43.556	10		29.905
			10	29.905
			10	29.905
17/06/2025	13:54:15.073	50		29.90
			50	29.90
			50	29.90
17/06/2025	13:52:08.926	29		29.90
			29	29.90
			29	29.90
17/06/2025	13:48:48.850	3		29.89
			3	29.89
			3	29.89
17/06/2025	13:41:20.853	50		29.885
			50	29.885
			50	29.885
17/06/2025	13:39:36.549	17		29.915
			17	29.915
			17	29.915
17/06/2025	13:38:23.886	1		29.905
			1	29.905
			1	29.905
17/06/2025	13:37:36.082	27		29.90
			27	29.90
			27	29.90
17/06/2025	13:35:46.799	4		29.89
			4	29.89
			4	29.89
17/06/2025	13:33:11.531	13		29.885
			13	29.885
			13	29.885
17/06/2025	13:33:03.981	35		29.885
			35	29.885
			35	29.885
17/06/2025	13:30:38.475	42		29.885
			42	29.885
			42	29.885
17/06/2025	13:29:42.791	3		29.885
			3	29.885
			3	29.885
17/06/2025	13:29:26.996	8		29.89
			8	29.89
			8	29.89
17/06/2025	13:28:04.073	14		29.88
			14	29.88
			14	29.88
17/06/2025	13:25:42.419	144		29.90
			144	29.90
			144	29.90
17/06/2025	13:22:36.768	2		29.885
			2	29.885
			2	29.885
17/06/2025	13:21:07.949	3 500		29.875
			3 500	29.875
			3 500	29.875
17/06/2025	13:20:30.268	3		29.875
			3	29.875
			3	29.875
17/06/2025	13:19:29.549	9		29.86
			9	29.86
			9	29.86
17/06/2025	13:16:34.973	3		29.865
			3	29.865
			3	29.865
17/06/2025	13:12:30.859	4		29.87
			4	29.87
			4	29.87
17/06/2025	13:11:51.074	69		29.805
			69	29.805
			69	29.805
17/06/2025	13:11:05.281	6		29.90
			6	29.90
			6	29.90
17/06/2025	13:09:53.108	5		29.855
			5	29.855
			5	29.855
17/06/2025	13:08:19.542	1		29.855
			1	29.855
			1	29.855
17/06/2025	13:03:50.058	13		29.86
			13	29.86
			13	29.86
17/06/2025	13:02:48.102	14		29.85
			14	29.85
			14	29.85
17/06/2025	13:02:17.179	114		29.84
			114	29.84
			114	29.84
17/06/2025	12:57:25.469	1 900		29.855
			1 900	29.855
			1 900	29.855
17/06/2025	12:56:53.982	4		29.86
			4	29.86
			4	29.86
17/06/2025	12:55:37.128	7		29.845
			7	29.845
			7	29.845
17/06/2025	12:55:35.031	100		29.855
			100	29.855
			100	29.855
17/06/2025	12:55:25.638	10		29.845
			10	29.845
			10	29.845
17/06/2025	12:55:02.818	7		29.845
			7	29.845
			7	29.845
17/06/2025	12:54:49.304	83		29.85
			83	29.85
			83	29.85
17/06/2025	12:54:03.009	321		29.855
			321	29.855
			321	29.855
17/06/2025	12:51:09.214	18		29.82
			18	29.82
			18	29.82
17/06/2025	12:49:37.756	2		29.82
			2	29.82
			2	29.82
17/06/2025	12:44:51.148	1		29.815
			1	29.815
			1	29.815
17/06/2025	12:44:18.229	1		29.82
			1	29.82
			1	29.82
17/06/2025	12:43:20.377	21		29.825
			21	29.825
			21	29.825
17/06/2025	12:40:42.509	7		29.81
			7	29.81
			7	29.81
17/06/2025	12:37:15.832	200		29.83
			200	29.83
			200	29.83
17/06/2025	12:36:53.092	32		29.845
			32	29.845
			32	29.845
17/06/2025	12:36:18.241	3		29.845
			3	29.845
			3	29.845
17/06/2025	12:36:17.351	14		29.845
			14	29.845
			14	29.845
17/06/2025	12:35:45.834	7		29.85
			7	29.85
			7	29.85
17/06/2025	12:34:39.423	10		29.855
			10	29.855
			10	29.855
17/06/2025	12:34:08.199	10		29.855
			10	29.855
			10	29.855
17/06/2025	12:26:31.141	9		29.86
			9	29.86
			9	29.86
17/06/2025	12:24:26.092	2		29.86
			2	29.86
			2	29.86
17/06/2025	12:22:09.161	334		29.87
			334	29.87
			334	29.87
17/06/2025	12:20:27.831	1		29.865
			1	29.865
			1	29.865
17/06/2025	12:16:55.089	9		29.87
			9	29.87
			9	29.87
17/06/2025	12:15:07.205	1		29.875
			1	29.875
			1	29.875
17/06/2025	12:14:02.992	14		29.87
			14	29.87
			14	29.87
17/06/2025	12:12:52.138	23		29.88
			23	29.88
			23	29.88
17/06/2025	12:12:48.733	1		29.89
			1	29.89
			1	29.89
17/06/2025	12:12:14.125	1		29.885
			1	29.885
			1	29.885
17/06/2025	12:11:05.889	101		29.885
			101	29.885
			101	29.885
17/06/2025	12:10:04.928	54		29.885
			54	29.885
			54	29.885
17/06/2025	12:10:03.835	6		29.89
			6	29.89
			6	29.89
17/06/2025	12:08:26.847	3		29.89
			3	29.89
			3	29.89
17/06/2025	12:08:01.088	1		29.89
			1	29.89
			1	29.89
17/06/2025	12:07:15.391	200		29.895
			200	29.895
			200	29.895
17/06/2025	12:05:01.252	2		29.89
			2	29.89
			2	29.89
17/06/2025	12:02:45.083	2		29.885
			2	29.885
			2	29.885
17/06/2025	12:02:09.795	5		29.88
			5	29.88
			5	29.88
17/06/2025	12:00:31.521	17		29.88
			17	29.88
			17	29.88
17/06/2025	12:00:06.227	450		29.88
			450	29.88
			450	29.88
17/06/2025	11:59:37.685	3		29.885
			3	29.885
			3	29.885
17/06/2025	11:57:46.216	600		29.87
			600	29.87
			600	29.87
17/06/2025	11:56:20.741	6		29.875
			6	29.875
			6	29.875
17/06/2025	11:53:38.134	7		29.875
			7	29.875
			7	29.875
17/06/2025	11:41:48.762	41		29.90
			41	29.90
			41	29.90
17/06/2025	11:37:25.884	15		29.885
			15	29.885
			15	29.885
17/06/2025	11:37:07.164	7		29.88
			7	29.88
			7	29.88
17/06/2025	11:33:02.793	1		29.895
			1	29.895
			1	29.895
17/06/2025	11:32:30.097	1		29.89
			1	29.89
			1	29.89
17/06/2025	11:31:26.289	12		29.885
			12	29.885
			12	29.885
17/06/2025	11:29:35.647	2		29.88
			2	29.88
			2	29.88
17/06/2025	11:28:57.882	45		29.885
			45	29.885
			45	29.885
17/06/2025	11:28:16.736	3		29.875
			3	29.875
			3	29.875
17/06/2025	11:25:48.268	3		29.885
			3	29.885
			3	29.885
17/06/2025	11:25:12.839	34		29.90
			34	29.90
			34	29.90
17/06/2025	11:22:05.081	101		29.90
			101	29.90
			101	29.90
17/06/2025	11:21:16.703	6		29.865
			6	29.865
			6	29.865
17/06/2025	11:21:05.458	4		29.905
			4	29.905
			4	29.905
17/06/2025	11:20:52.745	214		29.905
			214	29.905
			214	29.905
17/06/2025	11:20:32.702	50		29.91
			50	29.91
			50	29.91
17/06/2025	11:19:16.455	1		29.915
			1	29.915
			1	29.915
17/06/2025	11:17:29.665	46		29.91
			46	29.91
			46	29.91
17/06/2025	11:16:30.348	17		29.905
			17	29.905
			17	29.905
17/06/2025	11:16:17.836	100		29.91
			100	29.91
			100	29.91
17/06/2025	11:13:06.662	20		29.90
			20	29.90
			20	29.90
17/06/2025	11:07:53.099	37		29.91
			37	29.91
			37	29.91
17/06/2025	11:06:33.814	21		29.915
			21	29.915
			21	29.915
17/06/2025	11:04:24.373	2		29.93
			2	29.93
			2	29.93
17/06/2025	11:04:11.148	2		29.945
			2	29.945
			2	29.945
17/06/2025	11:04:02.432	1		29.955
			1	29.955
			1	29.955
17/06/2025	11:03:26.206	2		29.955
			2	29.955
			2	29.955
17/06/2025	11:02:50.177	1		29.935
			1	29.935
			1	29.935
17/06/2025	11:02:40.928	11		29.935
			11	29.935
			11	29.935
17/06/2025	11:01:59.675	6		29.93
			6	29.93
			6	29.93
17/06/2025	11:00:43.487	34		29.925
			34	29.925
			34	29.925
17/06/2025	10:58:07.742	836		29.905
			836	29.905
			836	29.905
17/06/2025	10:54:38.850	15		29.95
			15	29.95
			15	29.95
17/06/2025	10:52:04.173	2		29.91
			2	29.91
			2	29.91
17/06/2025	10:51:55.620	1		29.91
			1	29.91
			1	29.91
17/06/2025	10:51:36.619	11		29.91
			11	29.91
			11	29.91
17/06/2025	10:50:42.545	168		29.92
			168	29.92
			168	29.92
17/06/2025	10:49:29.572	10		29.915
			10	29.915
			10	29.915
17/06/2025	10:46:21.004	179		29.905
			179	29.905
			179	29.905
17/06/2025	10:44:05.574	1		29.895
			1	29.895
			1	29.895
17/06/2025	10:41:09.584	859		29.89
			859	29.89
			859	29.89
17/06/2025	10:39:49.830	10		29.905
			10	29.905
			10	29.905
17/06/2025	10:36:40.314	2		29.905
			2	29.905
			2	29.905
17/06/2025	10:32:30.618	7		29.895
			7	29.895
			7	29.895
17/06/2025	10:32:28.705	18		29.895
			18	29.895
			18	29.895
17/06/2025	10:32:03.138	170		29.89
			170	29.89
			170	29.89
17/06/2025	10:32:01.871	150		29.895
			150	29.895
			150	29.895
17/06/2025	10:30:07.105	1		29.895
			1	29.895
			1	29.895
17/06/2025	10:29:52.373	350		29.90
			350	29.90
			350	29.90
17/06/2025	10:28:59.038	20		29.905
			20	29.905
			20	29.905
17/06/2025	10:27:21.955	6		29.91
			6	29.91
			6	29.91
17/06/2025	10:27:04.231	70		29.905
			70	29.905
			70	29.905
17/06/2025	10:24:39.912	5		29.895
			5	29.895
			5	29.895
17/06/2025	10:23:38.624	17		29.885
			17	29.885
			17	29.885
17/06/2025	10:22:57.568	3		29.90
			3	29.90
			3	29.90
17/06/2025	10:22:44.207	313		29.895
			313	29.895
			313	29.895
17/06/2025	10:20:26.285	1		29.885
			1	29.885
			1	29.885
17/06/2025	10:18:36.409	10		29.885
			10	29.885
			10	29.885
17/06/2025	10:17:03.204	28		29.875
			28	29.875
			28	29.875
17/06/2025	10:16:23.236	33		29.895
			33	29.895
			33	29.895
17/06/2025	10:14:45.238	5		29.905
			5	29.905
			5	29.905
17/06/2025	10:13:01.283	2		29.92
			2	29.92
			2	29.92
17/06/2025	10:09:02.268	30		29.92
			30	29.92
			30	29.92
17/06/2025	10:06:52.350	1		29.91
			1	29.91
			1	29.91
17/06/2025	10:04:32.093	4		29.915
			4	29.915
			4	29.915
17/06/2025	10:02:50.685	40		29.90
			40	29.90
			40	29.90
17/06/2025	10:01:26.957	50		29.895
			50	29.895
			50	29.895
17/06/2025	09:59:49.910	5		29.875
			5	29.875
			5	29.875
17/06/2025	09:57:05.993	4		29.875
			4	29.875
			4	29.875
17/06/2025	09:55:22.219	10		29.875
			10	29.875
			10	29.875
17/06/2025	09:51:09.862	10		29.84
			10	29.84
			10	29.84
17/06/2025	09:47:29.963	5		29.87
			5	29.87
			5	29.87
17/06/2025	09:46:02.797	10		29.865
			10	29.865
			10	29.865
17/06/2025	09:45:50.373	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:44:12.790	3		29.865
			3	29.865
			3	29.865
17/06/2025	09:40:15.402	20		29.895
			20	29.895
			20	29.895
17/06/2025	09:39:41.058	1 000		29.895
			1 000	29.895
			1 000	29.895
17/06/2025	09:35:06.031	5		29.88
			5	29.88
			5	29.88
17/06/2025	09:33:41.706	7		29.90
			7	29.90
			7	29.90
17/06/2025	09:32:57.631	3		29.88
			3	29.88
			3	29.88
17/06/2025	09:32:31.073	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:32:26.619	8		29.905
			8	29.905
			8	29.905
17/06/2025	09:31:13.056	7		29.87
			7	29.87
			7	29.87
17/06/2025	09:30:56.519	2		29.87
			2	29.87
			2	29.87
17/06/2025	09:30:00.975	4		29.87
			4	29.87
			4	29.87
17/06/2025	09:29:31.189	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:29:04.334	3		29.85
			3	29.85
			3	29.85
17/06/2025	09:28:35.363	9		29.86
			9	29.86
			9	29.86
17/06/2025	09:28:33.657	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:28:33.351	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:28:32.747	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:28:32.243	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:28:10.114	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:28:02.272	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:50.813	5		29.845
			5	29.845
			5	29.845
17/06/2025	09:27:43.457	6		29.855
			6	29.855
			6	29.855
17/06/2025	09:27:41.455	2		29.85
			2	29.85
			2	29.85
17/06/2025	09:27:40.694	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:27:38.281	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:27:37.023	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:27:34.709	1		29.855
			1	29.855
			1	29.855
17/06/2025	09:27:33.703	1		29.855
			1	29.855
			1	29.855
17/06/2025	09:27:15.198	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:27:14.897	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:27:13.995	7		29.855
			7	29.855
			7	29.855
17/06/2025	09:27:10.174	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:27:09.876	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:08.868	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:08.467	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:27:06.058	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:04.144	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:02.837	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:02.333	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:01.630	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:26:39.493	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:26:36.879	4		29.86
			4	29.86
			4	29.86
17/06/2025	09:26:26.158	500		29.855
			500	29.855
			500	29.855
17/06/2025	09:26:10.317	4		29.855
			4	29.855
			4	29.855
17/06/2025	09:26:06.195	4		29.85
			4	29.85
			4	29.85
17/06/2025	09:26:03.178	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:25:38.722	3		29.855
			3	29.855
			3	29.855
17/06/2025	09:25:36.210	2		29.855
			2	29.855
			2	29.855
17/06/2025	09:25:35.814	1		29.855
			1	29.855
			1	29.855
17/06/2025	09:25:24.452	5		29.835
			5	29.835
			5	29.835

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: 99.7441 / Ask: 99.7799
Volume: 14 649
-0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 17:18:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice