Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

418

395

555.29

Date	Time	Volume	Order Volume	Price
30/05/2025	21:50:15.777	1		555.29
			1	555.29
			1	555.29
30/05/2025	21:50:06.906	5		555.08
			5	555.08
			5	555.08
30/05/2025	21:43:07.611	20		554.40
			20	554.40
			20	554.40
30/05/2025	21:42:59.428	2		554.27
			2	554.27
			2	554.27
30/05/2025	21:39:09.871	1		555.33
			1	555.33
			1	555.33
30/05/2025	21:37:36.172	1		555.59
			1	555.59
			1	555.59
30/05/2025	21:37:24.161	7		555.34
			7	555.34
			7	555.34
30/05/2025	21:36:33.012	20		555.18
			20	555.18
			20	555.18
30/05/2025	21:34:31.888	5		555.02
			5	555.02
			5	555.02
30/05/2025	21:27:50.114	8		555.00
			8	555.00
			8	555.00
30/05/2025	21:27:05.387	4		555.18
			4	555.18
			4	555.18
30/05/2025	21:20:56.168	2		554.47
			2	554.47
			2	554.47
30/05/2025	21:15:49.899	3		554.08
			3	554.08
			3	554.08
30/05/2025	21:11:16.744	5		553.53
			5	553.53
			5	553.53
30/05/2025	21:05:25.584	28		553.82
			28	553.82
			28	553.82
30/05/2025	21:03:58.562	4		553.48
			4	553.48
			4	553.48
30/05/2025	20:51:13.358	1		553.12
			1	553.12
			1	553.12
30/05/2025	20:49:37.313	1		552.89
			1	552.89
			1	552.89
30/05/2025	20:46:19.289	2		552.66
			2	552.66
			2	552.66
30/05/2025	20:44:18.422	3		552.38
			3	552.38
			3	552.38
30/05/2025	20:43:54.446	6		552.35
			6	552.35
			6	552.35
30/05/2025	20:43:47.168	2		552.29
			2	552.29
			2	552.29
30/05/2025	20:37:45.147	1		552.83
			1	552.83
			1	552.83
30/05/2025	20:28:21.516	1		552.98
			1	552.98
			1	552.98
30/05/2025	20:26:49.920	50		552.75
			50	552.75
			50	552.75
30/05/2025	20:26:47.422	1		552.98
			1	552.98
			1	552.98
30/05/2025	20:23:06.819	4		552.42
			4	552.42
			4	552.42
30/05/2025	20:19:12.809	45		552.31
			45	552.31
			45	552.31
30/05/2025	20:17:51.569	1		551.85
			1	551.85
			1	551.85
30/05/2025	20:15:28.679	1		551.77
			1	551.77
			1	551.77
30/05/2025	20:13:18.655	1		551.77
			1	551.77
			1	551.77
30/05/2025	20:12:58.001	57		551.80
			57	551.80
			57	551.80
30/05/2025	20:07:26.655	35		550.99
			35	550.99
			35	550.99
30/05/2025	20:04:30.337	3		551.12
			3	551.12
			3	551.12
30/05/2025	20:04:11.612	1		551.25
			1	551.25
			1	551.25
30/05/2025	19:54:54.416	1		550.83
			1	550.83
			1	550.83
30/05/2025	19:53:20.919	1		550.92
			1	550.92
			1	550.92
30/05/2025	19:49:17.546	1		550.40
			1	550.40
			1	550.40
30/05/2025	19:47:36.889	1		549.93
			1	549.93
			1	549.93
30/05/2025	19:45:28.448	11		550.19
			11	550.19
			11	550.19
30/05/2025	19:45:12.200	195		549.90
			195	549.90
			195	549.90
30/05/2025	19:36:15.382	1		550.59
			1	550.59
			1	550.59
30/05/2025	19:31:26.066	40		550.39
			40	550.39
			40	550.39
30/05/2025	19:30:51.725	1		550.70
			1	550.70
			1	550.70
30/05/2025	19:23:18.339	4		550.10
			4	550.10
			4	550.10
30/05/2025	19:22:53.834	1		550.10
			1	550.10
			1	550.10
30/05/2025	19:22:44.633	1		550.31
			1	550.31
			1	550.31
30/05/2025	19:22:28.129	1		549.93
			1	549.93
			1	549.93
30/05/2025	19:22:18.470	1		550.00
			1	550.00
			1	550.00
30/05/2025	19:18:05.901	10		550.13
			10	550.13
			10	550.13
30/05/2025	19:16:05.382	2		550.44
			2	550.44
			2	550.44
30/05/2025	19:15:09.401	1		550.13
			1	550.13
			1	550.13
30/05/2025	19:14:41.219	1		550.28
			1	550.28
			1	550.28
30/05/2025	19:13:47.348	163		550.33
			163	550.33
			163	550.33
30/05/2025	19:13:47.043	600		550.33
			600	550.33
			600	550.33
30/05/2025	19:13:22.945	600		550.46
			600	550.46
			600	550.46
30/05/2025	19:10:02.783	195		550.81
			195	550.81
			195	550.81
30/05/2025	19:02:20.085	50		549.50
			50	549.50
			45	549.50
			5	549.50
30/05/2025	18:59:38.549	50		549.45
			50	549.45
			50	549.45
30/05/2025	18:57:46.111	20		549.47
			20	549.47
			20	549.47
30/05/2025	18:54:10.958	2		549.33
			2	549.33
			2	549.33
30/05/2025	18:51:46.913	1		549.30
			1	549.30
			1	549.30
30/05/2025	18:47:37.943	10		549.73
			10	549.73
			10	549.73
30/05/2025	18:40:13.946	8		550.69
			8	550.69
			8	550.69
30/05/2025	18:39:10.314	12		549.92
			12	549.92
			12	549.92
30/05/2025	18:37:22.209	8		549.84
			8	549.84
			8	549.84
30/05/2025	18:36:51.410	3		549.64
			3	549.64
			3	549.64
30/05/2025	18:36:36.213	1		549.50
			1	549.50
			1	549.50
30/05/2025	18:34:02.584	4		548.52
			4	548.52
			4	548.52
30/05/2025	18:34:02.474	51		548.52
			51	548.52
			51	548.52
30/05/2025	18:29:50.018	85		550.00
			85	550.00
			20	550.00
			1	550.00
			2	550.00
			7	550.00
			55	550.00
30/05/2025	18:28:19.655	4		551.00
			4	551.00
			4	551.00
30/05/2025	18:27:30.456	195		551.19
			195	551.19
			195	551.19
30/05/2025	18:27:05.504	71		551.70
			71	551.70
			71	551.70
30/05/2025	18:22:11.090	36		552.10
			36	552.10
			36	552.10
30/05/2025	18:21:50.059	1		552.26
			1	552.26
			1	552.26
30/05/2025	18:18:10.525	1		552.24
			1	552.24
			1	552.24
30/05/2025	18:07:24.363	3		553.26
			3	553.26
			3	553.26
30/05/2025	18:06:30.201	4		553.08
			4	553.08
			4	553.08
30/05/2025	18:05:54.157	7		552.44
			7	552.44
			7	552.44
30/05/2025	18:02:39.154	7		552.48
			7	552.48
			7	552.48
30/05/2025	17:58:37.453	14		553.30
			14	553.30
			14	553.30
30/05/2025	17:54:03.363	2		552.86
			2	552.86
			2	552.86
30/05/2025	17:52:41.597	8		552.98
			8	552.98
			8	552.98
30/05/2025	17:51:15.024	1		552.73
			1	552.73
			1	552.73
30/05/2025	17:50:06.524	1		552.89
			1	552.89
			1	552.89
30/05/2025	17:47:34.300	25		552.33
			25	552.33
			25	552.33
30/05/2025	17:47:06.421	1		552.39
			1	552.39
			1	552.39
30/05/2025	17:46:32.150	2		552.40
			2	552.40
			2	552.40
30/05/2025	17:44:10.519	4		552.42
			4	552.42
			4	552.42
30/05/2025	17:39:51.226	1		553.05
			1	553.05
			1	553.05
30/05/2025	17:38:39.611	57		552.62
			4	552.62
			57	552.62
			53	552.62
30/05/2025	17:33:53.598	1		553.50
			1	553.50
			1	553.50
30/05/2025	17:28:40.907	1		553.89
			1	553.89
			1	553.89
30/05/2025	17:26:42.993	13		553.71
			13	553.71
			13	553.71
30/05/2025	17:22:02.650	1		553.27
			1	553.27
			1	553.27
30/05/2025	17:21:57.148	1		553.33
			1	553.33
			1	553.33
30/05/2025	17:18:51.618	1		553.11
			1	553.11
			1	553.11
30/05/2025	17:18:11.024	2		553.23
			2	553.23
			2	553.23
30/05/2025	17:18:06.531	5		553.27
			5	553.27
			5	553.27
30/05/2025	17:17:39.239	10		553.19
			10	553.19
			10	553.19
30/05/2025	17:15:45.727	82		553.29
			82	553.29
			82	553.29
30/05/2025	17:08:15.073	4		553.69
			4	553.69
			4	553.69
30/05/2025	17:08:11.186	3		553.67
			3	553.67
			3	553.67
30/05/2025	17:06:39.665	1		553.41
			1	553.41
			1	553.41
30/05/2025	17:04:59.378	58		553.51
			58	553.51
			58	553.51
30/05/2025	17:04:25.107	1		553.33
			1	553.33
			1	553.33
30/05/2025	17:00:49.953	90		553.69
			90	553.69
			90	553.69
30/05/2025	17:00:00.660	10		553.57
			10	553.57
			10	553.57
30/05/2025	16:58:05.137	15		553.45
			15	553.45
			15	553.45
30/05/2025	16:52:00.530	1		554.25
			1	554.25
			1	554.25
30/05/2025	16:51:08.679	3		554.63
			3	554.63
			3	554.63
30/05/2025	16:48:00.180	2		555.21
			2	555.21
			2	555.21
30/05/2025	16:46:51.413	18		554.63
			18	554.63
			18	554.63
30/05/2025	16:42:30.985	5		555.23
			5	555.23
			5	555.23
30/05/2025	16:42:06.582	1		555.13
			1	555.13
			1	555.13
30/05/2025	16:40:17.890	2		555.49
			2	555.49
			2	555.49
30/05/2025	16:35:21.455	1		555.21
			1	555.21
			1	555.21
30/05/2025	16:34:17.196	29		555.11
			29	555.11
			29	555.11
30/05/2025	16:30:19.784	1		555.07
			1	555.07
			1	555.07
30/05/2025	16:23:11.094	5		554.89
			5	554.89
			5	554.89
30/05/2025	16:19:25.000	36		555.13
			36	555.13
			36	555.13
30/05/2025	16:15:13.429	1		555.01
			1	555.01
			1	555.01
30/05/2025	16:13:07.184	29		555.00
			29	555.00
			29	555.00
30/05/2025	16:10:59.883	4		554.45
			4	554.45
			4	554.45
30/05/2025	16:08:14.139	1		554.83
			1	554.83
			1	554.83
30/05/2025	16:07:05.039	1		554.91
			1	554.91
			1	554.91
30/05/2025	16:05:50.660	1		555.01
			1	555.01
			1	555.01
30/05/2025	16:04:57.969	30		554.37
			30	554.37
			30	554.37
30/05/2025	16:04:33.289	4		554.63
			4	554.63
			4	554.63
30/05/2025	16:03:14.121	1		554.47
			1	554.47
			1	554.47
30/05/2025	16:00:03.012	3		554.57
			3	554.57
			3	554.57
30/05/2025	15:53:57.335	16		553.23
			16	553.23
			16	553.23
30/05/2025	15:53:45.129	3		553.09
			3	553.09
			3	553.09
30/05/2025	15:51:53.563	1		552.93
			1	552.93
			1	552.93
30/05/2025	15:51:04.532	40		552.95
			40	552.95
			40	552.95
30/05/2025	15:50:29.415	3		553.35
			3	553.35
			3	553.35
30/05/2025	15:47:24.671	1		554.21
			1	554.21
			1	554.21
30/05/2025	15:38:05.816	6		553.43
			6	553.43
			6	553.43
30/05/2025	15:36:11.143	2		553.21
			2	553.21
			2	553.21
30/05/2025	15:35:18.471	1		553.51
			1	553.51
			1	553.51
30/05/2025	15:32:36.244	2		554.13
			2	554.13
			2	554.13
30/05/2025	15:30:10.252	1		554.95
			1	554.95
			1	554.95
30/05/2025	15:28:42.676	3		554.25
			3	554.25
			3	554.25
30/05/2025	15:26:25.661	30		554.33
			30	554.33
			30	554.33
30/05/2025	15:23:45.768	1		554.25
			1	554.25
			1	554.25
30/05/2025	15:15:06.247	40		552.93
			40	552.93
			40	552.93
30/05/2025	15:11:58.289	10		552.59
			10	552.59
			10	552.59
30/05/2025	15:11:05.515	2		552.95
			2	552.95
			2	552.95
30/05/2025	15:08:10.911	5		552.83
			5	552.83
			5	552.83
30/05/2025	15:04:33.082	7		553.41
			7	553.41
			7	553.41
30/05/2025	14:57:30.455	15		553.03
			15	553.03
			15	553.03
30/05/2025	14:55:43.474	4		553.31
			4	553.31
			4	553.31
30/05/2025	14:54:07.131	1		553.41
			1	553.41
			1	553.41
30/05/2025	14:53:46.498	4		553.51
			4	553.51
			4	553.51
30/05/2025	14:50:46.442	3		553.51
			3	553.51
			3	553.51
30/05/2025	14:50:25.706	2		553.57
			2	553.57
			2	553.57
30/05/2025	14:48:08.415	20		553.13
			20	553.13
			20	553.13
30/05/2025	14:47:01.553	6		552.73
			6	552.73
			6	552.73
30/05/2025	14:43:51.290	1		553.21
			1	553.21
			1	553.21
30/05/2025	14:42:23.839	4		552.83
			4	552.83
			4	552.83
30/05/2025	14:41:58.691	12		552.59
			12	552.59
			12	552.59
30/05/2025	14:40:10.583	27		552.47
			27	552.47
			27	552.47
30/05/2025	14:36:51.301	3		553.35
			3	553.35
			3	553.35
30/05/2025	14:35:26.565	1		553.33
			1	553.33
			1	553.33
30/05/2025	14:33:13.270	6		552.87
			6	552.87
			6	552.87
30/05/2025	14:32:32.751	1		553.15
			1	553.15
			1	553.15
30/05/2025	14:32:23.490	1		552.61
			1	552.61
			1	552.61
30/05/2025	14:32:07.867	17		552.30
			17	552.30
			17	552.30
30/05/2025	14:30:30.182	1		552.15
			1	552.15
			1	552.15
30/05/2025	14:29:14.983	162		551.50
			162	551.50
			162	551.50
30/05/2025	14:28:29.220	1		551.55
			1	551.55
			1	551.55
30/05/2025	14:18:32.700	4		552.93
			4	552.93
			4	552.93
30/05/2025	14:17:39.636	3		551.99
			3	551.99
			3	551.99
30/05/2025	14:16:45.274	1		552.29
			1	552.29
			1	552.29
30/05/2025	14:14:45.937	3		552.37
			3	552.37
			3	552.37
30/05/2025	14:12:59.929	57		551.67
			57	551.67
			57	551.67
30/05/2025	14:12:28.836	25		551.29
			25	551.29
			25	551.29
30/05/2025	14:11:27.427	3		551.00
			3	551.00
			3	551.00
30/05/2025	14:11:24.833	8		551.01
			8	551.01
			8	551.01
30/05/2025	14:11:13.442	120		551.49
			120	551.49
			120	551.49
30/05/2025	14:11:13.287	4		552.00
			4	552.00
			4	552.00
30/05/2025	14:09:45.839	1		553.95
			1	553.95
			1	553.95
30/05/2025	14:09:37.558	1		552.20
			1	552.20
			1	552.20
30/05/2025	14:09:35.319	8		552.87
			8	552.87
			8	552.87
30/05/2025	14:09:34.959	3		553.00
			1	553.00
			2	553.00
			3	553.00
30/05/2025	14:09:32.922	2		553.30
			2	553.30
			2	553.30
30/05/2025	14:09:30.144	28		554.00
			10	554.00
			28	554.00
			18	554.00
30/05/2025	14:09:28.308	2		554.23
			2	554.23
			2	554.23
30/05/2025	14:05:06.522	2		555.29
			2	555.29
			2	555.29
30/05/2025	14:02:12.337	1		555.03
			1	555.03
			1	555.03
30/05/2025	14:00:46.163	3		554.79
			3	554.79
			3	554.79
30/05/2025	14:00:40.432	1		554.83
			1	554.83
			1	554.83
30/05/2025	13:59:12.238	1		554.75
			1	554.75
			1	554.75
30/05/2025	13:58:31.373	1		554.83
			1	554.83
			1	554.83
30/05/2025	13:58:11.644	7		554.87
			7	554.87
			7	554.87
30/05/2025	13:52:46.190	35		555.53
			35	555.53
			35	555.53
30/05/2025	13:47:16.554	3		555.29
			3	555.29
			3	555.29
30/05/2025	13:36:26.167	1		555.17
			1	555.17
			1	555.17
30/05/2025	13:35:46.305	1		555.15
			1	555.15
			1	555.15
30/05/2025	13:30:29.055	1		555.37
			1	555.37
			1	555.37
30/05/2025	13:29:30.687	6		555.31
			6	555.31
			6	555.31
30/05/2025	13:29:17.269	18		555.31
			18	555.31
			18	555.31
30/05/2025	13:26:02.570	1		555.37
			1	555.37
			1	555.37
30/05/2025	13:25:10.332	1		555.45
			1	555.45
			1	555.45
30/05/2025	13:19:23.567	1		555.57
			1	555.57
			1	555.57
30/05/2025	13:17:27.525	4		555.67
			4	555.67
			4	555.67
30/05/2025	13:16:26.426	36		555.65
			36	555.65
			36	555.65
30/05/2025	13:12:53.207	1		555.93
			1	555.93
			1	555.93
30/05/2025	13:11:55.087	10		555.97
			10	555.97
			10	555.97
30/05/2025	13:11:04.621	4		555.70
			4	555.70
			4	555.70
30/05/2025	13:09:48.469	1		555.39
			1	555.39
			1	555.39
30/05/2025	13:08:26.136	1		555.49
			1	555.49
			1	555.49
30/05/2025	13:04:57.684	17		555.15
			17	555.15
			17	555.15
30/05/2025	12:48:51.125	18		555.19
			18	555.19
			18	555.19
30/05/2025	12:47:26.265	9		555.29
			9	555.29
			9	555.29
30/05/2025	12:43:16.340	3		555.07
			3	555.07
			3	555.07
30/05/2025	12:42:05.608	1		555.09
			1	555.09
			1	555.09
30/05/2025	12:38:44.733	5		555.05
			5	555.05
			5	555.05
30/05/2025	12:35:19.219	18		555.25
			18	555.25
			18	555.25
30/05/2025	12:35:10.392	4		555.23
			4	555.23
			4	555.23
30/05/2025	12:32:44.593	4		555.55
			4	555.55
			4	555.55
30/05/2025	12:32:03.479	1		555.53
			1	555.53
			1	555.53
30/05/2025	12:29:22.744	1		555.28
			1	555.28
			1	555.28
30/05/2025	12:29:12.568	1		555.33
			1	555.33
			1	555.33
30/05/2025	12:27:44.849	5		555.27
			5	555.27
			5	555.27
30/05/2025	12:25:40.006	190		555.05
			190	555.05
			190	555.05
30/05/2025	12:24:14.928	45		555.04
			45	555.04
			45	555.04
30/05/2025	12:22:52.890	1		554.91
			1	554.91
			1	554.91
30/05/2025	12:22:40.475	16		554.87
			16	554.87
			16	554.87
30/05/2025	12:22:08.178	5		554.95
			5	554.95
			5	554.95
30/05/2025	12:20:32.459	2		554.85
			2	554.85
			2	554.85
30/05/2025	12:19:55.323	6		554.77
			6	554.77
			6	554.77
30/05/2025	12:18:57.137	1		554.67
			1	554.67
			1	554.67
30/05/2025	12:16:26.797	37		554.49
			37	554.49
			37	554.49
30/05/2025	12:16:12.431	16		554.49
			16	554.49
			16	554.49
30/05/2025	12:08:09.310	1		555.23
			1	555.23
			1	555.23
30/05/2025	12:05:16.984	4		555.13
			4	555.13
			4	555.13
30/05/2025	12:03:52.579	1		555.19
			1	555.19
			1	555.19
30/05/2025	12:00:34.355	2		554.73
			2	554.73
			2	554.73
30/05/2025	11:59:09.379	11		554.83
			11	554.83
			11	554.83
30/05/2025	11:58:46.576	3		554.93
			3	554.93
			3	554.93
30/05/2025	11:49:32.857	1		555.21
			1	555.21
			1	555.21
30/05/2025	11:48:50.521	1		555.15
			1	555.15
			1	555.15
30/05/2025	11:42:58.636	1		555.09
			1	555.09
			1	555.09
30/05/2025	11:33:18.231	17		555.55
			17	555.55
			17	555.55
30/05/2025	11:31:29.952	1		555.65
			1	555.65
			1	555.65
30/05/2025	11:28:54.215	1		555.31
			1	555.31
			1	555.31
30/05/2025	11:24:25.523	174		555.57
			174	555.57
			174	555.57
30/05/2025	11:24:23.716	90		555.57
			90	555.57
			90	555.57
30/05/2025	11:22:30.560	2		555.43
			2	555.43
			2	555.43
30/05/2025	11:19:35.400	1		555.47
			1	555.47
			1	555.47
30/05/2025	11:19:20.408	1		555.37
			1	555.37
			1	555.37
30/05/2025	11:16:24.459	1		554.91
			1	554.91
			1	554.91
30/05/2025	11:15:06.796	7		555.05
			7	555.05
			7	555.05
30/05/2025	11:13:59.208	2		555.07
			2	555.07
			2	555.07
30/05/2025	11:12:27.990	2		554.99
			2	554.99
			2	554.99
30/05/2025	11:10:36.118	1		555.05
			1	555.05
			1	555.05
30/05/2025	11:09:28.985	1		555.01
			1	555.01
			1	555.01
30/05/2025	11:09:24.489	6		555.13
			6	555.13
			6	555.13
30/05/2025	11:08:05.546	3		555.17
			3	555.17
			3	555.17
30/05/2025	11:06:32.835	1		555.39
			1	555.39
			1	555.39
30/05/2025	11:05:41.449	1		555.29
			1	555.29
			1	555.29
30/05/2025	11:04:37.901	20		555.07
			20	555.07
			20	555.07
30/05/2025	11:03:29.200	15		555.01
			15	555.01
			15	555.01
30/05/2025	11:02:56.457	1		555.19
			1	555.19
			1	555.19
30/05/2025	11:01:27.456	3		555.15
			3	555.15
			3	555.15
30/05/2025	10:58:39.154	2		555.07
			2	555.07
			2	555.07
30/05/2025	10:57:48.976	4		555.13
			4	555.13
			4	555.13
30/05/2025	10:56:51.838	1		555.23
			1	555.23
			1	555.23
30/05/2025	10:55:40.494	1		555.37
			1	555.37
			1	555.37
30/05/2025	10:55:31.225	1		555.29
			1	555.29
			1	555.29
30/05/2025	10:55:11.130	1		555.25
			1	555.25
			1	555.25
30/05/2025	10:55:07.555	44		555.19
			44	555.19
			44	555.19
30/05/2025	10:54:52.982	4		555.23
			4	555.23
			4	555.23
30/05/2025	10:54:41.007	2		555.29
			2	555.29
			2	555.29
30/05/2025	10:53:13.273	1		555.15
			1	555.15
			1	555.15
30/05/2025	10:52:54.018	2		555.05
			2	555.05
			2	555.05
30/05/2025	10:51:55.700	1		554.95
			1	554.95
			1	554.95
30/05/2025	10:42:29.667	3		554.25
			3	554.25
			3	554.25
30/05/2025	10:42:11.265	1		554.29
			1	554.29
			1	554.29
30/05/2025	10:40:59.064	2		554.47
			2	554.47
			2	554.47
30/05/2025	10:37:01.220	2		554.39
			2	554.39
			2	554.39
30/05/2025	10:36:47.865	2		554.29
			2	554.29
			2	554.29
30/05/2025	10:32:56.047	102		554.51
			102	554.51
			102	554.51
30/05/2025	10:29:27.042	4		554.73
			4	554.73
			4	554.73
30/05/2025	10:29:09.789	2		554.85
			2	554.85
			2	554.85
30/05/2025	10:28:28.886	1		554.87
			1	554.87
			1	554.87
30/05/2025	10:26:45.957	1		554.93
			1	554.93
			1	554.93
30/05/2025	10:24:19.169	1		555.01
			1	555.01
			1	555.01
30/05/2025	10:22:26.027	45		555.03
			45	555.03
			45	555.03
30/05/2025	10:22:16.716	1		555.01
			1	555.01
			1	555.01
30/05/2025	10:20:46.732	11		555.23
			11	555.23
			11	555.23
30/05/2025	10:20:13.769	100		555.17
			100	555.17
			100	555.17
30/05/2025	10:17:53.282	5		555.55
			5	555.55
			5	555.55
30/05/2025	10:17:27.915	1		555.59
			1	555.59
			1	555.59
30/05/2025	10:15:33.555	22		555.57
			22	555.57
			22	555.57
30/05/2025	10:15:12.645	1		555.59
			1	555.59
			1	555.59
30/05/2025	10:13:39.259	5		555.45
			5	555.45
			5	555.45
30/05/2025	10:12:25.018	1		555.33
			1	555.33
			1	555.33
30/05/2025	10:08:13.846	2		555.05
			2	555.05
			2	555.05
30/05/2025	10:06:04.061	481		554.49
			481	554.49
			481	554.49
30/05/2025	10:04:59.876	83		554.59
			83	554.59
			83	554.59
30/05/2025	10:04:35.557	2		554.81
			2	554.81
			2	554.81
30/05/2025	10:04:03.356	8		554.65
			8	554.65
			8	554.65
30/05/2025	09:54:41.581	1		554.33
			1	554.33
			1	554.33
30/05/2025	09:53:27.603	2		554.39
			2	554.39
			2	554.39
30/05/2025	09:52:38.433	1		554.31
			1	554.31
			1	554.31
30/05/2025	09:51:32.064	1		554.35
			1	554.35
			1	554.35
30/05/2025	09:49:30.886	15		554.69
			15	554.69
			15	554.69
30/05/2025	09:42:44.011	3		554.67
			3	554.67
			3	554.67
30/05/2025	09:42:38.681	1		554.67
			1	554.67
			1	554.67
30/05/2025	09:41:30.566	5		554.79
			5	554.79
			5	554.79
30/05/2025	09:40:49.990	1		554.89
			1	554.89
			1	554.89
30/05/2025	09:39:23.562	1		555.01
			1	555.01
			1	555.01
30/05/2025	09:39:19.492	2		554.99
			2	554.99
			2	554.99
30/05/2025	09:38:26.745	2		554.81
			2	554.81
			2	554.81
30/05/2025	09:36:50.423	2		554.73
			2	554.73
			2	554.73
30/05/2025	09:36:23.560	1		554.79
			1	554.79
			1	554.79
30/05/2025	09:33:54.162	2		554.73
			2	554.73
			2	554.73
30/05/2025	09:33:12.901	9		554.67
			9	554.67
			9	554.67
30/05/2025	09:31:25.187	2		554.73
			2	554.73
			2	554.73
30/05/2025	09:30:37.470	2		554.53
			2	554.53
			2	554.53
30/05/2025	09:30:19.378	2		554.69
			2	554.69
			2	554.69
30/05/2025	09:28:41.991	10		554.59
			10	554.59
			10	554.59
30/05/2025	09:28:00.280	14		554.63
			14	554.63
			14	554.63
30/05/2025	09:26:52.200	1		554.79
			1	554.79
			1	554.79
30/05/2025	09:26:07.032	3		554.65
			3	554.65
			3	554.65
30/05/2025	09:24:37.984	5		554.73
			5	554.73
			5	554.73
30/05/2025	09:24:15.916	56		554.73
			56	554.73
			56	554.73
30/05/2025	09:23:58.903	1		554.83
			1	554.83
			1	554.83

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: 99.3765 / Ask: 99.5363
Volume: 29 788
+0.31%

Top 5 Turnover

Realtime Quotes
Last Update:
30/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice