Tradegate Exchange

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

567

514

32.36

Date	Time	Volume	Order Volume	Price
17/07/2025	13:31:04.506	30		32.36
			30	32.36
			30	32.36
17/07/2025	13:30:59.576	2		32.355
			2	32.355
			2	32.355
17/07/2025	13:30:50.013	8		32.37
			8	32.37
			8	32.37
17/07/2025	13:29:54.051	15		32.365
			15	32.365
			15	32.365
17/07/2025	13:29:21.033	3		32.365
			3	32.365
			3	32.365
17/07/2025	13:29:16.573	75		32.365
			75	32.365
			75	32.365
17/07/2025	13:28:55.339	1		32.37
			1	32.37
			1	32.37
17/07/2025	13:28:54.354	9		32.365
			9	32.365
			9	32.365
17/07/2025	13:27:05.696	4		32.365
			4	32.365
			4	32.365
17/07/2025	13:25:08.327	3		32.35
			3	32.35
			3	32.35
17/07/2025	13:24:53.633	24		32.355
			24	32.355
			24	32.355
17/07/2025	13:23:36.638	1		32.35
			1	32.35
			1	32.35
17/07/2025	13:23:27.077	1		32.345
			1	32.345
			1	32.345
17/07/2025	13:23:07.840	5		32.345
			5	32.345
			5	32.345
17/07/2025	13:19:20.088	2		32.34
			2	32.34
			2	32.34
17/07/2025	13:19:06.241	15		32.335
			15	32.335
			15	32.335
17/07/2025	13:17:25.740	34		32.325
			34	32.325
			34	32.325
17/07/2025	13:16:44.196	2		32.34
			2	32.34
			2	32.34
17/07/2025	13:11:49.000	30		32.375
			30	32.375
			30	32.375
17/07/2025	13:11:39.173	15		32.31
			15	32.31
			15	32.31
17/07/2025	13:10:38.669	200		32.37
			100	32.37
			200	32.37
			100	32.37
17/07/2025	13:09:19.530	3		32.335
			3	32.335
			3	32.335
17/07/2025	13:09:04.727	17		32.34
			17	32.34
			17	32.34
17/07/2025	13:08:25.321	70		32.34
			70	32.34
			70	32.34
17/07/2025	13:07:35.849	2		32.35
			2	32.35
			2	32.35
17/07/2025	13:06:12.082	1 330		32.335
			1 330	32.335
			1 330	32.335
17/07/2025	13:05:27.694	7		32.33
			7	32.33
			7	32.33
17/07/2025	13:02:55.239	50		32.33
			50	32.33
			50	32.33
17/07/2025	13:02:04.933	5		32.33
			5	32.33
			5	32.33
17/07/2025	13:00:06.428	46		32.35
			46	32.35
			46	32.35
17/07/2025	12:59:24.243	12		32.355
			12	32.355
			12	32.355
17/07/2025	12:55:43.347	2		32.35
			2	32.35
			2	32.35
17/07/2025	12:55:05.374	4		32.355
			4	32.355
			4	32.355
17/07/2025	12:54:28.742	4		32.35
			4	32.35
			4	32.35
17/07/2025	12:53:16.124	5		32.355
			5	32.355
			5	32.355
17/07/2025	12:51:56.971	4		32.35
			4	32.35
			4	32.35
17/07/2025	12:47:32.492	1 560		32.375
			1 560	32.375
			1 560	32.375
17/07/2025	12:45:38.688	131		32.375
			131	32.375
			131	32.375
17/07/2025	12:43:09.027	3		32.375
			3	32.375
			3	32.375
17/07/2025	12:42:40.336	10		32.38
			10	32.38
			10	32.38
17/07/2025	12:42:36.023	92		32.38
			92	32.38
			92	32.38
17/07/2025	12:42:04.415	3		32.385
			3	32.385
			3	32.385
17/07/2025	12:41:18.536	11		32.38
			11	32.38
			11	32.38
17/07/2025	12:40:56.710	154		32.375
			154	32.375
			154	32.375
17/07/2025	12:40:50.148	44		32.375
			44	32.375
			44	32.375
17/07/2025	12:39:37.640	10		32.37
			10	32.37
			10	32.37
17/07/2025	12:39:16.082	5		32.375
			5	32.375
			5	32.375
17/07/2025	12:37:38.207	310		32.375
			310	32.375
			310	32.375
17/07/2025	12:34:40.252	3		32.375
			3	32.375
			3	32.375
17/07/2025	12:34:35.230	2		32.38
			2	32.38
			2	32.38
17/07/2025	12:34:34.118	4		32.38
			4	32.38
			4	32.38
17/07/2025	12:32:03.370	40		32.385
			40	32.385
			40	32.385
17/07/2025	12:31:55.881	89		32.38
			89	32.38
			89	32.38
17/07/2025	12:31:40.436	7		32.385
			7	32.385
			7	32.385
17/07/2025	12:31:17.274	1		32.385
			1	32.385
			1	32.385
17/07/2025	12:29:13.589	4		32.385
			4	32.385
			4	32.385
17/07/2025	12:28:15.227	3		32.385
			3	32.385
			3	32.385
17/07/2025	12:27:40.417	4		32.38
			4	32.38
			4	32.38
17/07/2025	12:27:38.150	18		32.38
			18	32.38
			18	32.38
17/07/2025	12:27:31.145	1		32.385
			1	32.385
			1	32.385
17/07/2025	12:27:26.414	4		32.385
			4	32.385
			4	32.385
17/07/2025	12:23:29.883	27		32.385
			27	32.385
			27	32.385
17/07/2025	12:21:07.428	500		32.385
			500	32.385
			500	32.385
17/07/2025	12:20:48.907	5		32.385
			5	32.385
			5	32.385
17/07/2025	12:20:46.569	4		32.385
			4	32.385
			4	32.385
17/07/2025	12:20:02.581	1		32.385
			1	32.385
			1	32.385
17/07/2025	12:19:26.637	4		32.39
			4	32.39
			4	32.39
17/07/2025	12:18:59.154	7		32.39
			7	32.39
			7	32.39
17/07/2025	12:18:32.906	55		32.39
			55	32.39
			55	32.39
17/07/2025	12:16:45.560	3		32.38
			3	32.38
			3	32.38
17/07/2025	12:16:30.576	20		32.39
			20	32.39
			20	32.39
17/07/2025	12:16:22.196	4		32.39
			4	32.39
			4	32.39
17/07/2025	12:14:40.394	5		32.38
			5	32.38
			5	32.38
17/07/2025	12:13:27.264	16		32.38
			16	32.38
			16	32.38
17/07/2025	12:12:25.689	3		32.385
			3	32.385
			3	32.385
17/07/2025	12:05:01.839	10		32.38
			10	32.38
			10	32.38
17/07/2025	12:04:04.757	14		32.38
			14	32.38
			14	32.38
17/07/2025	12:03:43.543	215		32.385
			215	32.385
			215	32.385
17/07/2025	12:02:49.337	1		32.38
			1	32.38
			1	32.38
17/07/2025	12:02:22.231	1		32.385
			1	32.385
			1	32.385
17/07/2025	12:01:40.144	15		32.38
			15	32.38
			15	32.38
17/07/2025	12:01:33.219	3		32.375
			3	32.375
			3	32.375
17/07/2025	12:00:32.255	2		32.37
			2	32.37
			2	32.37
17/07/2025	12:00:24.246	42		32.365
			42	32.365
			42	32.365
17/07/2025	12:00:02.715	6		32.37
			6	32.37
			6	32.37
17/07/2025	11:59:51.814	1		32.365
			1	32.365
			1	32.365
17/07/2025	11:58:26.580	9		32.365
			9	32.365
			9	32.365
17/07/2025	11:57:23.641	7		32.37
			7	32.37
			7	32.37
17/07/2025	11:56:47.869	1		32.375
			1	32.375
			1	32.375
17/07/2025	11:55:21.299	8		32.37
			8	32.37
			8	32.37
17/07/2025	11:53:25.630	16		32.375
			16	32.375
			16	32.375
17/07/2025	11:52:42.134	13		32.375
			13	32.375
			13	32.375
17/07/2025	11:49:42.975	1 726		32.37
			1 726	32.37
			1 726	32.37
17/07/2025	11:49:14.648	14		32.365
			14	32.365
			14	32.365
17/07/2025	11:49:02.384	700		32.36
			700	32.36
			700	32.36
17/07/2025	11:48:25.956	4		32.36
			4	32.36
			4	32.36
17/07/2025	11:48:25.151	1		32.36
			1	32.36
			1	32.36
17/07/2025	11:44:47.826	116		32.36
			116	32.36
			116	32.36
17/07/2025	11:44:40.169	140		32.36
			140	32.36
			140	32.36
17/07/2025	11:42:46.121	20		32.365
			20	32.365
			20	32.365
17/07/2025	11:41:23.603	4		32.37
			4	32.37
			4	32.37
17/07/2025	11:41:00.911	20		32.375
			20	32.375
			20	32.375
17/07/2025	11:40:32.741	6		32.37
			6	32.37
			6	32.37
17/07/2025	11:40:19.992	3		32.37
			3	32.37
			3	32.37
17/07/2025	11:39:40.810	154		32.375
			154	32.375
			154	32.375
17/07/2025	11:39:40.144	193		32.37
			193	32.37
			193	32.37
17/07/2025	11:39:15.209	200		32.375
			200	32.375
			200	32.375
17/07/2025	11:38:39.852	3		32.375
			3	32.375
			3	32.375
17/07/2025	11:38:19.517	927		32.38
			927	32.38
			927	32.38
17/07/2025	11:36:52.166	1		32.38
			1	32.38
			1	32.38
17/07/2025	11:36:32.649	75		32.38
			75	32.38
			75	32.38
17/07/2025	11:36:29.564	15		32.38
			15	32.38
			15	32.38
17/07/2025	11:32:14.235	2		32.365
			2	32.365
			2	32.365
17/07/2025	11:30:18.032	14		32.37
			14	32.37
			14	32.37
17/07/2025	11:28:25.360	50		32.36
			50	32.36
			50	32.36
17/07/2025	11:28:24.459	1		32.365
			1	32.365
			1	32.365
17/07/2025	11:28:14.235	93		32.365
			93	32.365
			93	32.365
17/07/2025	11:27:59.260	2		32.365
			2	32.365
			2	32.365
17/07/2025	11:26:16.130	6		32.36
			6	32.36
			6	32.36
17/07/2025	11:26:12.094	1		32.365
			1	32.365
			1	32.365
17/07/2025	11:26:00.954	40		32.365
			40	32.365
			40	32.365
17/07/2025	11:25:24.898	16		32.37
			16	32.37
			16	32.37
17/07/2025	11:24:23.109	31		32.37
			31	32.37
			31	32.37
17/07/2025	11:23:35.708	300		32.365
			300	32.365
			300	32.365
17/07/2025	11:22:02.607	40		32.37
			40	32.37
			40	32.37
17/07/2025	11:16:05.441	359		32.355
			359	32.355
			359	32.355
17/07/2025	11:15:57.063	250		32.355
			250	32.355
			250	32.355
17/07/2025	11:15:09.203	50		32.355
			50	32.355
			50	32.355
17/07/2025	11:14:02.394	150		32.365
			150	32.365
			150	32.365
17/07/2025	11:13:15.364	10		32.365
			10	32.365
			10	32.365
17/07/2025	11:10:08.844	17		32.35
			17	32.35
			17	32.35
17/07/2025	11:09:54.047	2		32.355
			2	32.355
			2	32.355
17/07/2025	11:09:13.902	850		32.345
			850	32.345
			850	32.345
17/07/2025	11:06:22.019	30		32.34
			30	32.34
			30	32.34
17/07/2025	11:04:27.784	18		32.35
			18	32.35
			18	32.35
17/07/2025	11:03:55.520	200		32.345
			200	32.345
			200	32.345
17/07/2025	11:03:23.274	16		32.35
			16	32.35
			16	32.35
17/07/2025	11:00:06.521	8		32.335
			8	32.335
			8	32.335
17/07/2025	10:59:53.037	1		32.335
			1	32.335
			1	32.335
17/07/2025	10:58:58.518	9		32.34
			9	32.34
			9	32.34
17/07/2025	10:56:58.596	200		32.345
			200	32.345
			200	32.345
17/07/2025	10:55:30.379	250		32.34
			250	32.34
			250	32.34
17/07/2025	10:53:38.213	20		32.34
			20	32.34
			20	32.34
17/07/2025	10:52:48.372	8		32.335
			8	32.335
			8	32.335
17/07/2025	10:52:18.288	8		32.335
			8	32.335
			8	32.335
17/07/2025	10:50:39.947	30		32.325
			30	32.325
			30	32.325
17/07/2025	10:48:01.283	625		32.33
			625	32.33
			625	32.33
17/07/2025	10:47:55.713	3		32.335
			3	32.335
			3	32.335
17/07/2025	10:46:11.948	1		32.33
			1	32.33
			1	32.33
17/07/2025	10:45:41.947	7		32.345
			7	32.345
			7	32.345
17/07/2025	10:45:34.237	1		32.34
			1	32.34
			1	32.34
17/07/2025	10:44:54.497	10		32.335
			10	32.335
			10	32.335
17/07/2025	10:44:37.981	166		32.335
			166	32.335
			166	32.335
17/07/2025	10:43:31.246	2		32.335
			2	32.335
			2	32.335
17/07/2025	10:43:21.235	30		32.335
			30	32.335
			30	32.335
17/07/2025	10:42:44.587	179		32.335
			179	32.335
			179	32.335
17/07/2025	10:39:18.935	100		32.34
			100	32.34
			100	32.34
17/07/2025	10:37:34.983	1		32.335
			1	32.335
			1	32.335
17/07/2025	10:37:22.299	4		32.33
			4	32.33
			4	32.33
17/07/2025	10:36:54.728	4		32.32
			4	32.32
			4	32.32
17/07/2025	10:36:45.876	3		32.33
			3	32.33
			3	32.33
17/07/2025	10:36:39.415	130		32.325
			130	32.325
			130	32.325
17/07/2025	10:36:30.574	1		32.33
			1	32.33
			1	32.33
17/07/2025	10:35:27.957	10		32.33
			10	32.33
			10	32.33
17/07/2025	10:32:26.564	13		32.315
			13	32.315
			13	32.315
17/07/2025	10:30:38.085	3		32.325
			3	32.325
			3	32.325
17/07/2025	10:30:22.440	1		32.32
			1	32.32
			1	32.32
17/07/2025	10:30:16.739	17		32.315
			17	32.315
			17	32.315
17/07/2025	10:25:59.654	1		32.325
			1	32.325
			1	32.325
17/07/2025	10:24:25.068	20		32.325
			20	32.325
			20	32.325
17/07/2025	10:23:40.766	80		32.325
			80	32.325
			80	32.325
17/07/2025	10:23:09.462	2		32.33
			2	32.33
			2	32.33
17/07/2025	10:22:32.238	20		32.325
			20	32.325
			20	32.325
17/07/2025	10:22:30.909	19		32.325
			19	32.325
			19	32.325
17/07/2025	10:21:51.797	2		32.325
			2	32.325
			2	32.325
17/07/2025	10:19:37.773	7		32.33
			7	32.33
			7	32.33
17/07/2025	10:18:06.036	1		32.33
			1	32.33
			1	32.33
17/07/2025	10:17:49.891	16		32.335
			16	32.335
			16	32.335
17/07/2025	10:17:29.647	85		32.34
			85	32.34
			85	32.34
17/07/2025	10:16:44.861	15		32.355
			15	32.355
			15	32.355
17/07/2025	10:15:01.422	1		32.34
			1	32.34
			1	32.34
17/07/2025	10:14:47.623	1		32.335
			1	32.335
			1	32.335
17/07/2025	10:12:08.085	66		32.36
			66	32.36
			66	32.36
17/07/2025	10:11:59.618	22		32.37
			22	32.37
			22	32.37
17/07/2025	10:11:50.722	1		32.36
			1	32.36
			1	32.36
17/07/2025	10:10:09.787	3		32.365
			3	32.365
			3	32.365
17/07/2025	10:09:50.058	3		32.37
			3	32.37
			3	32.37
17/07/2025	10:08:39.420	7		32.365
			7	32.365
			7	32.365
17/07/2025	10:08:05.008	2		32.36
			2	32.36
			2	32.36
17/07/2025	10:06:50.338	5		32.365
			5	32.365
			5	32.365
17/07/2025	10:06:04.241	1		32.37
			1	32.37
			1	32.37
17/07/2025	10:05:53.459	4		32.365
			4	32.365
			4	32.365
17/07/2025	10:05:39.173	3		32.365
			3	32.365
			3	32.365
17/07/2025	10:05:34.444	2		32.37
			2	32.37
			2	32.37
17/07/2025	10:05:33.619	15		32.37
			15	32.37
			15	32.37
17/07/2025	10:03:21.522	470		32.38
			470	32.38
			470	32.38
17/07/2025	10:02:54.331	1		32.385
			1	32.385
			1	32.385
17/07/2025	10:02:01.683	34		32.375
			34	32.375
			34	32.375
17/07/2025	10:00:19.171	1		32.36
			1	32.36
			1	32.36
17/07/2025	10:00:13.353	6		32.36
			6	32.36
			6	32.36
17/07/2025	10:00:08.783	1		32.36
			1	32.36
			1	32.36
17/07/2025	10:00:07.095	5		32.36
			5	32.36
			5	32.36
17/07/2025	10:00:06.891	1		32.36
			1	32.36
			1	32.36
17/07/2025	10:00:06.127	1		32.36
			1	32.36
			1	32.36
17/07/2025	10:00:04.563	1		32.36
			1	32.36
			1	32.36
17/07/2025	10:00:03.981	5		32.36
			5	32.36
			5	32.36
17/07/2025	10:00:02.248	1		32.365
			1	32.365
			1	32.365
17/07/2025	10:00:01.873	70		32.36
			70	32.36
			70	32.36
17/07/2025	09:59:56.907	28		32.36
			28	32.36
			28	32.36
17/07/2025	09:59:30.655	5		32.36
			5	32.36
			5	32.36
17/07/2025	09:58:33.355	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:58:21.728	102		32.375
			102	32.375
			102	32.375
17/07/2025	09:57:03.901	122		32.385
			122	32.385
			122	32.385
17/07/2025	09:56:49.613	1		32.385
			1	32.385
			1	32.385
17/07/2025	09:54:42.122	10		32.385
			10	32.385
			10	32.385
17/07/2025	09:53:36.484	15		32.385
			15	32.385
			15	32.385
17/07/2025	09:52:19.581	160		32.39
			160	32.39
			160	32.39
17/07/2025	09:51:23.974	329		32.375
			329	32.375
			329	32.375
17/07/2025	09:51:19.448	30		32.38
			30	32.38
			30	32.38
17/07/2025	09:51:03.720	1		32.38
			1	32.38
			1	32.38
17/07/2025	09:50:41.149	2		32.38
			2	32.38
			2	32.38
17/07/2025	09:47:02.416	155		32.385
			155	32.385
			155	32.385
17/07/2025	09:46:08.287	3		32.385
			3	32.385
			3	32.385
17/07/2025	09:45:58.334	7		32.39
			7	32.39
			7	32.39
17/07/2025	09:45:00.451	30		32.39
			30	32.39
			30	32.39
17/07/2025	09:43:43.277	20		32.405
			20	32.405
			20	32.405
17/07/2025	09:43:26.116	19		32.41
			19	32.41
			19	32.41
17/07/2025	09:42:17.576	25		32.405
			25	32.405
			25	32.405
17/07/2025	09:42:04.702	2		32.40
			2	32.40
			2	32.40
17/07/2025	09:40:11.227	1		32.39
			1	32.39
			1	32.39
17/07/2025	09:39:38.928	3		32.38
			3	32.38
			3	32.38
17/07/2025	09:39:13.882	4		32.375
			4	32.375
			4	32.375
17/07/2025	09:34:35.149	469		32.38
			469	32.38
			469	32.38
17/07/2025	09:34:32.383	1		32.385
			1	32.385
			1	32.385
17/07/2025	09:33:06.061	3		32.39
			3	32.39
			3	32.39
17/07/2025	09:32:58.115	1		32.39
			1	32.39
			1	32.39
17/07/2025	09:32:49.792	50		32.39
			50	32.39
			50	32.39
17/07/2025	09:30:34.543	24		32.37
			24	32.37
			24	32.37
17/07/2025	09:30:05.929	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:30:03.666	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:30:02.978	4		32.375
			4	32.375
			4	32.375
17/07/2025	09:29:40.424	16		32.37
			16	32.37
			16	32.37
17/07/2025	09:27:08.423	4		32.365
			4	32.365
			4	32.365
17/07/2025	09:27:05.524	100		32.365
			100	32.365
			100	32.365
17/07/2025	09:27:05.110	2		32.37
			2	32.37
			2	32.37
17/07/2025	09:27:03.898	7		32.37
			7	32.37
			7	32.37
17/07/2025	09:27:03.396	2		32.37
			2	32.37
			2	32.37
17/07/2025	09:27:02.489	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:26:56.557	11		32.37
			11	32.37
			11	32.37
17/07/2025	09:26:38.856	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:26:33.019	2		32.37
			2	32.37
			2	32.37
17/07/2025	09:26:12.294	5		32.37
			5	32.37
			5	32.37
17/07/2025	09:26:10.888	2		32.37
			2	32.37
			2	32.37
17/07/2025	09:26:08.283	6		32.365
			6	32.365
			6	32.365
17/07/2025	09:26:02.545	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:25:43.030	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:40.527	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:40.451	18		32.365
			18	32.365
			18	32.365
17/07/2025	09:25:40.323	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:40.115	2		32.37
			2	32.37
			2	32.37
17/07/2025	09:25:39.510	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:38.813	3		32.365
			3	32.365
			3	32.365
17/07/2025	09:25:38.107	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:37.901	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:37.085	2		32.365
			2	32.365
			2	32.365
17/07/2025	09:25:34.080	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:33.077	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:32.576	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:11.348	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:08.438	5		32.365
			5	32.365
			5	32.365
17/07/2025	09:25:03.204	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:25:02.498	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:24:55.616	3		32.37
			3	32.37
			3	32.37
17/07/2025	09:24:43.181	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:24:42.475	2		32.37
			2	32.37
			2	32.37
17/07/2025	09:24:40.463	1		32.37
			1	32.37
			1	32.37
17/07/2025	09:24:12.288	3		32.375
			3	32.375
			3	32.375
17/07/2025	09:24:11.789	3		32.37
			3	32.37
			3	32.37
17/07/2025	09:24:09.170	4		32.375
			4	32.375
			4	32.375
17/07/2025	09:24:07.359	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:24:06.554	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:24:05.350	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:24:02.322	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:23:58.751	310		32.375
			310	32.375
			310	32.375
17/07/2025	09:23:46.704	10		32.375
			10	32.375
			10	32.375
17/07/2025	09:23:44.509	5		32.37
			5	32.37
			5	32.37
17/07/2025	09:23:40.792	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:23:40.587	2		32.375
			2	32.375
			2	32.375
17/07/2025	09:23:36.665	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:23:33.352	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:23:13.537	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:23:03.487	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:22:50.005	6		32.37
			6	32.37
			6	32.37
17/07/2025	09:22:43.360	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:22:41.752	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:22:38.435	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:22:37.931	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:22:35.725	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:22:22.325	45		32.37
			45	32.37
			45	32.37
17/07/2025	09:22:12.682	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:22:11.778	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:21:59.970	18		32.37
			18	32.37
			18	32.37
17/07/2025	09:21:53.766	31		32.37
			31	32.37
			31	32.37
17/07/2025	09:21:37.480	2		32.375
			2	32.375
			2	32.375
17/07/2025	09:21:10.515	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:21:08.540	4		32.375
			4	32.375
			4	32.375
17/07/2025	09:21:03.766	30		32.375
			30	32.375
			30	32.375
17/07/2025	09:20:37.807	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:20:37.204	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:20:37.103	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:20:09.149	7		32.375
			7	32.375
			7	32.375
17/07/2025	09:20:01.703	1		32.375
			1	32.375
			1	32.375
17/07/2025	09:19:42.590	4		32.38
			4	32.38
			4	32.38
17/07/2025	09:19:38.674	3		32.375
			3	32.375
			3	32.375
17/07/2025	09:19:35.150	1		32.38
			1	32.38
			1	32.38
17/07/2025	09:19:33.541	1		32.38
			1	32.38
			1	32.38
17/07/2025	09:19:32.335	1		32.38
			1	32.38
			1	32.38
17/07/2025	09:19:08.687	4		32.375
			4	32.375
			4	32.375
17/07/2025	09:19:07.984	1		32.38
			1	32.38
			1	32.38
17/07/2025	09:18:41.716	1		32.385
			1	32.385
			1	32.385
17/07/2025	09:18:41.512	1		32.385
			1	32.385
			1	32.385
17/07/2025	09:18:41.009	2		32.385
			2	32.385
			2	32.385
17/07/2025	09:18:12.240	1		32.39
			1	32.39
			1	32.39
17/07/2025	09:18:09.225	1		32.39
			1	32.39
			1	32.39
17/07/2025	09:18:08.425	3		32.385
			3	32.385
			3	32.385
17/07/2025	09:18:03.492	1		32.39
			1	32.39
			1	32.39
17/07/2025	09:18:02.189	1		32.395
			1	32.395
			1	32.395
17/07/2025	09:17:38.846	1		32.39
			1	32.39
			1	32.39
17/07/2025	09:17:38.575	3		32.39
			3	32.39
			3	32.39
17/07/2025	09:17:37.141	1		32.395
			1	32.395
			1	32.395
17/07/2025	09:17:35.329	1		32.39
			1	32.39
			1	32.39
17/07/2025	09:17:34.323	1		32.395
			1	32.395
			1	32.395
17/07/2025	09:17:34.020	1		32.395
			1	32.395
			1	32.395

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: 103.4401 / Ask: 103.4649
Volume: 14 007
+0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 13:31:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice