Tradegate Exchange

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

815

751

33.32

Date	Time	Volume	Order Volume	Price
07/08/2025	15:48:28.223	10		33.32
			10	33.32
			10	33.32
07/08/2025	15:48:11.913	55		33.305
			55	33.305
			55	33.305
07/08/2025	15:48:05.982	10		33.315
			10	33.315
			10	33.315
07/08/2025	15:46:45.886	84		33.305
			84	33.305
			84	33.305
07/08/2025	15:46:18.642	1		33.32
			1	33.32
			1	33.32
07/08/2025	15:45:03.891	15		33.355
			15	33.355
			15	33.355
07/08/2025	15:44:54.842	1		33.35
			1	33.35
			1	33.35
07/08/2025	15:44:34.816	1		33.355
			1	33.355
			1	33.355
07/08/2025	15:43:03.555	100		33.355
			100	33.355
			100	33.355
07/08/2025	15:42:06.368	6		33.395
			6	33.395
			6	33.395
07/08/2025	15:41:17.761	3		33.395
			3	33.395
			3	33.395
07/08/2025	15:41:12.626	1		33.395
			1	33.395
			1	33.395
07/08/2025	15:41:09.705	1		33.39
			1	33.39
			1	33.39
07/08/2025	15:40:57.589	11		33.37
			11	33.37
			11	33.37
07/08/2025	15:40:16.800	1		33.39
			1	33.39
			1	33.39
07/08/2025	15:38:39.351	4		33.315
			4	33.315
			4	33.315
07/08/2025	15:37:32.624	7		33.31
			7	33.31
			7	33.31
07/08/2025	15:36:43.757	10 654		33.315
			10 654	33.315
			10 654	33.315
07/08/2025	15:36:11.214	1		33.325
			1	33.325
			1	33.325
07/08/2025	15:35:41.208	15		33.29
			15	33.29
			15	33.29
07/08/2025	15:35:36.178	7		33.26
			7	33.26
			7	33.26
07/08/2025	15:35:24.101	4		33.26
			4	33.26
			4	33.26
07/08/2025	15:34:13.265	1		33.29
			1	33.29
			1	33.29
07/08/2025	15:33:47.594	4		33.305
			4	33.305
			4	33.305
07/08/2025	15:31:42.412	30		33.275
			30	33.275
			30	33.275
07/08/2025	15:31:34.405	58		33.25
			58	33.25
			41	33.25
			17	33.25
07/08/2025	15:31:17.329	20		33.28
			20	33.28
			20	33.28
07/08/2025	15:30:59.643	2 270		33.265
			2 270	33.265
			2 270	33.265
07/08/2025	15:30:25.942	25		33.265
			25	33.265
			25	33.265
07/08/2025	15:30:10.990	450		33.30
			450	33.30
			450	33.30
07/08/2025	15:29:29.484	50		33.33
			50	33.33
			50	33.33
07/08/2025	15:28:35.869	23		33.315
			23	33.315
			23	33.315
07/08/2025	15:28:32.188	35		33.33
			35	33.33
			35	33.33
07/08/2025	15:28:31.301	13		33.32
			13	33.32
			13	33.32
07/08/2025	15:28:21.404	10		33.33
			10	33.33
			10	33.33
07/08/2025	15:27:08.707	8		33.345
			8	33.345
			8	33.345
07/08/2025	15:27:00.957	23		33.35
			23	33.35
			23	33.35
07/08/2025	15:26:55.040	1		33.345
			1	33.345
			1	33.345
07/08/2025	15:26:09.619	44		33.35
			44	33.35
			44	33.35
07/08/2025	15:26:08.333	1		33.36
			1	33.36
			1	33.36
07/08/2025	15:25:55.042	200		33.355
			200	33.355
			200	33.355
07/08/2025	15:24:57.724	100		33.37
			100	33.37
			100	33.37
07/08/2025	15:23:30.364	20		33.385
			20	33.385
			20	33.385
07/08/2025	15:22:49.681	31		33.37
			31	33.37
			31	33.37
07/08/2025	15:20:49.100	7		33.36
			7	33.36
			7	33.36
07/08/2025	15:19:42.013	100		33.355
			100	33.355
			100	33.355
07/08/2025	15:19:01.164	12		33.35
			12	33.35
			12	33.35
07/08/2025	15:17:51.109	9		33.355
			9	33.355
			9	33.355
07/08/2025	15:16:52.480	2		33.345
			2	33.345
			2	33.345
07/08/2025	15:16:31.517	1		33.345
			1	33.345
			1	33.345
07/08/2025	15:15:16.615	39		33.345
			39	33.345
			39	33.345
07/08/2025	15:15:05.511	4		33.35
			4	33.35
			4	33.35
07/08/2025	15:14:33.630	30		33.35
			30	33.35
			30	33.35
07/08/2025	15:13:17.636	1		33.355
			1	33.355
			1	33.355
07/08/2025	15:13:11.279	15		33.355
			15	33.355
			15	33.355
07/08/2025	15:12:31.744	1 943		33.355
			1 943	33.355
			1 943	33.355
07/08/2025	15:10:32.982	2		33.37
			2	33.37
			2	33.37
07/08/2025	15:09:41.040	1		33.375
			1	33.375
			1	33.375
07/08/2025	15:09:39.433	1		33.375
			1	33.375
			1	33.375
07/08/2025	15:08:09.080	307		33.36
			307	33.36
			307	33.36
07/08/2025	15:07:04.730	20		33.34
			20	33.34
			20	33.34
07/08/2025	15:06:16.180	25		33.345
			25	33.345
			25	33.345
07/08/2025	15:05:46.096	5		33.34
			5	33.34
			5	33.34
07/08/2025	15:04:58.431	11		33.335
			11	33.335
			11	33.335
07/08/2025	15:01:07.961	100		33.325
			100	33.325
			100	33.325
07/08/2025	15:00:46.934	60		33.33
			60	33.33
			60	33.33
07/08/2025	14:59:29.338	16		33.33
			16	33.33
			16	33.33
07/08/2025	14:57:49.108	4		33.325
			4	33.325
			4	33.325
07/08/2025	14:57:38.947	1		33.335
			1	33.335
			1	33.335
07/08/2025	14:57:18.622	1		33.35
			1	33.35
			1	33.35
07/08/2025	14:56:03.321	25		33.35
			25	33.35
			25	33.35
07/08/2025	14:52:10.296	41		33.35
			41	33.35
			41	33.35
07/08/2025	14:50:09.728	200		33.335
			200	33.335
			200	33.335
07/08/2025	14:50:00.941	1		33.34
			1	33.34
			1	33.34
07/08/2025	14:49:49.861	30		33.345
			30	33.345
			30	33.345
07/08/2025	14:49:46.243	1		33.345
			1	33.345
			1	33.345
07/08/2025	14:47:15.500	3		33.35
			3	33.35
			3	33.35
07/08/2025	14:45:23.975	2		33.35
			2	33.35
			2	33.35
07/08/2025	14:44:08.194	153		33.34
			153	33.34
			153	33.34
07/08/2025	14:44:05.377	3		33.34
			3	33.34
			3	33.34
07/08/2025	14:43:58.233	4		33.345
			4	33.345
			4	33.345
07/08/2025	14:43:57.884	106		33.34
			106	33.34
			106	33.34
07/08/2025	14:43:43.786	41		33.345
			41	33.345
			41	33.345
07/08/2025	14:42:10.279	1		33.335
			1	33.335
			1	33.335
07/08/2025	14:41:54.327	45		33.335
			45	33.335
			45	33.335
07/08/2025	14:40:39.689	31		33.325
			31	33.325
			31	33.325
07/08/2025	14:39:08.387	1		33.31
			1	33.31
			1	33.31
07/08/2025	14:37:52.205	18		33.315
			18	33.315
			18	33.315
07/08/2025	14:37:07.820	5		33.315
			5	33.315
			5	33.315
07/08/2025	14:34:58.930	20		33.31
			20	33.31
			20	33.31
07/08/2025	14:32:56.450	30		33.345
			30	33.345
			30	33.345
07/08/2025	14:31:32.808	2		33.355
			2	33.355
			2	33.355
07/08/2025	14:30:55.163	34		33.335
			34	33.335
			34	33.335
07/08/2025	14:30:00.113	1		33.325
			1	33.325
			1	33.325
07/08/2025	14:29:07.318	30		33.34
			30	33.34
			30	33.34
07/08/2025	14:27:37.007	1		33.345
			1	33.345
			1	33.345
07/08/2025	14:27:06.867	119		33.34
			119	33.34
			119	33.34
07/08/2025	14:25:48.725	600		33.33
			600	33.33
			600	33.33
07/08/2025	14:25:05.632	300		33.335
			300	33.335
			300	33.335
07/08/2025	14:25:03.041	200		33.325
			200	33.325
			200	33.325
07/08/2025	14:24:40.865	13		33.335
			13	33.335
			13	33.335
07/08/2025	14:24:11.281	200		33.34
			200	33.34
			200	33.34
07/08/2025	14:24:03.270	2		33.335
			2	33.335
			2	33.335
07/08/2025	14:23:52.074	8		33.34
			8	33.34
			8	33.34
07/08/2025	14:19:19.085	3		33.34
			3	33.34
			3	33.34
07/08/2025	14:19:11.421	1 095		33.34
			1 095	33.34
			1 095	33.34
07/08/2025	14:16:23.148	80		33.345
			80	33.345
			80	33.345
07/08/2025	14:16:09.438	500		33.35
			500	33.35
			500	33.35
07/08/2025	14:13:40.347	29		33.35
			29	33.35
			29	33.35
07/08/2025	14:13:20.271	811		33.345
			811	33.345
			811	33.345
07/08/2025	14:10:21.034	5		33.34
			5	33.34
			5	33.34
07/08/2025	14:08:50.999	2		33.335
			2	33.335
			2	33.335
07/08/2025	14:07:57.341	3		33.33
			3	33.33
			3	33.33
07/08/2025	14:07:04.166	12		33.33
			12	33.33
			12	33.33
07/08/2025	14:07:00.343	80		33.33
			80	33.33
			80	33.33
07/08/2025	14:06:01.265	17		33.32
			17	33.32
			17	33.32
07/08/2025	14:04:36.746	1		33.325
			1	33.325
			1	33.325
07/08/2025	14:04:08.740	9		33.335
			9	33.335
			9	33.335
07/08/2025	14:01:34.209	9		33.33
			9	33.33
			9	33.33
07/08/2025	14:00:44.167	1		33.33
			1	33.33
			1	33.33
07/08/2025	14:00:43.491	60		33.325
			60	33.325
			60	33.325
07/08/2025	14:00:43.263	6		33.33
			6	33.33
			6	33.33
07/08/2025	14:00:14.602	601		33.33
			601	33.33
			601	33.33
07/08/2025	14:00:02.171	18		33.33
			18	33.33
			18	33.33
07/08/2025	13:59:52.154	28		33.325
			28	33.325
			28	33.325
07/08/2025	13:57:32.341	1		33.325
			1	33.325
			1	33.325
07/08/2025	13:57:30.429	31		33.32
			31	33.32
			31	33.32
07/08/2025	13:57:01.607	20		33.33
			20	33.33
			20	33.33
07/08/2025	13:56:28.981	100		33.33
			100	33.33
			100	33.33
07/08/2025	13:54:33.117	4		33.33
			4	33.33
			4	33.33
07/08/2025	13:54:05.739	14		33.33
			14	33.33
			14	33.33
07/08/2025	13:53:29.423	2		33.32
			2	33.32
			2	33.32
07/08/2025	13:53:18.354	2		33.325
			2	33.325
			2	33.325
07/08/2025	13:52:20.320	22		33.335
			22	33.335
			22	33.335
07/08/2025	13:52:07.116	4		33.335
			4	33.335
			4	33.335
07/08/2025	13:51:53.192	20		33.325
			20	33.325
			20	33.325
07/08/2025	13:51:13.698	31		33.335
			31	33.335
			31	33.335
07/08/2025	13:50:53.289	3		33.335
			3	33.335
			3	33.335
07/08/2025	13:50:13.716	100		33.335
			100	33.335
			100	33.335
07/08/2025	13:44:53.888	150		33.335
			150	33.335
			150	33.335
07/08/2025	13:44:19.005	20		33.335
			20	33.335
			20	33.335
07/08/2025	13:44:13.102	10		33.33
			10	33.33
			10	33.33
07/08/2025	13:41:53.664	150		33.345
			150	33.345
			150	33.345
07/08/2025	13:41:21.459	100		33.35
			100	33.35
			100	33.35
07/08/2025	13:41:07.832	906		33.34
			906	33.34
			906	33.34
07/08/2025	13:40:08.136	1		33.315
			1	33.315
			1	33.315
07/08/2025	13:39:47.681	272		33.315
			272	33.315
			272	33.315
07/08/2025	13:36:41.115	1		33.305
			1	33.305
			1	33.305
07/08/2025	13:36:10.525	37		33.31
			37	33.31
			37	33.31
07/08/2025	13:35:32.780	30		33.325
			30	33.325
			30	33.325
07/08/2025	13:35:27.871	6		33.32
			6	33.32
			6	33.32
07/08/2025	13:35:10.054	12		33.335
			12	33.335
			12	33.335
07/08/2025	13:34:34.752	12		33.31
			12	33.31
			12	33.31
07/08/2025	13:34:17.324	91		33.31
			91	33.31
			91	33.31
07/08/2025	13:33:24.383	11		33.33
			11	33.33
			11	33.33
07/08/2025	13:32:22.486	31		33.325
			31	33.325
			31	33.325
07/08/2025	13:31:18.388	100		33.33
			100	33.33
			100	33.33
07/08/2025	13:25:45.910	10		33.325
			10	33.325
			10	33.325
07/08/2025	13:24:39.498	3		33.32
			3	33.32
			3	33.32
07/08/2025	13:18:58.971	8		33.335
			8	33.335
			8	33.335
07/08/2025	13:17:14.030	1		33.33
			1	33.33
			1	33.33
07/08/2025	13:16:22.606	5		33.33
			5	33.33
			5	33.33
07/08/2025	13:15:49.757	8		33.32
			8	33.32
			8	33.32
07/08/2025	13:15:41.885	1		33.32
			1	33.32
			1	33.32
07/08/2025	13:15:03.125	20		33.33
			20	33.33
			20	33.33
07/08/2025	13:13:39.188	20		33.335
			20	33.335
			20	33.335
07/08/2025	13:13:32.548	1		33.335
			1	33.335
			1	33.335
07/08/2025	13:12:23.240	9		33.33
			9	33.33
			9	33.33
07/08/2025	13:12:07.632	503		33.30
			4	33.30
			60	33.30
			499	33.30
			443	33.30
07/08/2025	13:12:07.597	1		33.295
			1	33.295
			1	33.295
07/08/2025	13:07:48.468	3		33.32
			3	33.32
			3	33.32
07/08/2025	13:07:30.453	61		33.315
			61	33.315
			61	33.315
07/08/2025	13:06:23.806	40		33.315
			40	33.315
			40	33.315
07/08/2025	13:05:42.338	21		33.315
			21	33.315
			21	33.315
07/08/2025	13:03:50.550	2		33.315
			2	33.315
			2	33.315
07/08/2025	13:03:45.638	4		33.32
			4	33.32
			4	33.32
07/08/2025	13:03:42.123	10		33.32
			10	33.32
			10	33.32
07/08/2025	13:03:27.855	1		33.32
			1	33.32
			1	33.32
07/08/2025	13:02:43.328	15		33.31
			15	33.31
			15	33.31
07/08/2025	13:02:36.755	400		33.315
			400	33.315
			400	33.315
07/08/2025	13:02:22.383	4		33.32
			4	33.32
			4	33.32
07/08/2025	13:00:31.751	40		33.30
			40	33.30
			40	33.30
07/08/2025	12:59:35.799	10		33.285
			10	33.285
			10	33.285
07/08/2025	12:58:47.705	30		33.295
			30	33.295
			30	33.295
07/08/2025	12:52:22.980	5		33.30
			5	33.30
			5	33.30
07/08/2025	12:49:12.002	43		33.295
			43	33.295
			43	33.295
07/08/2025	12:48:54.073	13		33.30
			13	33.30
			13	33.30
07/08/2025	12:47:42.191	1		33.295
			1	33.295
			1	33.295
07/08/2025	12:46:40.002	1		33.29
			1	33.29
			1	33.29
07/08/2025	12:46:21.186	2		33.295
			2	33.295
			2	33.295
07/08/2025	12:46:08.310	4		33.29
			4	33.29
			4	33.29
07/08/2025	12:45:31.274	6 131		33.28
			6 131	33.28
			6 131	33.28
07/08/2025	12:45:29.572	1		33.285
			1	33.285
			1	33.285
07/08/2025	12:43:48.718	300		33.27
			300	33.27
			300	33.27
07/08/2025	12:41:55.178	60		33.275
			60	33.275
			60	33.275
07/08/2025	12:39:10.141	40		33.275
			40	33.275
			40	33.275
07/08/2025	12:38:10.419	1		33.28
			1	33.28
			1	33.28
07/08/2025	12:38:03.283	31		33.275
			31	33.275
			31	33.275
07/08/2025	12:37:39.114	1		33.275
			1	33.275
			1	33.275
07/08/2025	12:37:16.507	2		33.28
			2	33.28
			2	33.28
07/08/2025	12:36:41.399	12		33.285
			12	33.285
			12	33.285
07/08/2025	12:34:16.461	1		33.265
			1	33.265
			1	33.265
07/08/2025	12:31:07.656	8		33.275
			8	33.275
			8	33.275
07/08/2025	12:30:39.306	20		33.275
			20	33.275
			20	33.275
07/08/2025	12:26:21.892	50		33.28
			50	33.28
			50	33.28
07/08/2025	12:26:16.925	185		33.275
			185	33.275
			185	33.275
07/08/2025	12:22:19.216	3		33.295
			3	33.295
			3	33.295
07/08/2025	12:22:06.569	40		33.295
			40	33.295
			40	33.295
07/08/2025	12:22:00.801	4		33.30
			4	33.30
			4	33.30
07/08/2025	12:21:49.627	2		33.295
			2	33.295
			2	33.295
07/08/2025	12:21:46.207	1		33.30
			1	33.30
			1	33.30
07/08/2025	12:20:22.329	260		33.30
			260	33.30
			260	33.30
07/08/2025	12:19:51.883	6		33.305
			6	33.305
			6	33.305
07/08/2025	12:18:04.518	1		33.31
			1	33.31
			1	33.31
07/08/2025	12:17:07.745	12		33.30
			12	33.30
			12	33.30
07/08/2025	12:16:50.239	13		33.30
			13	33.30
			13	33.30
07/08/2025	12:15:58.699	25		33.30
			25	33.30
			25	33.30
07/08/2025	12:15:11.687	62		33.295
			62	33.295
			62	33.295
07/08/2025	12:15:07.987	12		33.29
			12	33.29
			12	33.29
07/08/2025	12:14:56.218	4		33.28
			4	33.28
			4	33.28
07/08/2025	12:11:37.597	5		33.275
			5	33.275
			5	33.275
07/08/2025	12:09:34.142	35		33.27
			35	33.27
			35	33.27
07/08/2025	12:09:09.839	1		33.275
			1	33.275
			1	33.275
07/08/2025	12:08:25.818	4		33.275
			4	33.275
			4	33.275
07/08/2025	12:07:10.756	110		33.27
			110	33.27
			110	33.27
07/08/2025	12:07:03.135	36		33.265
			36	33.265
			36	33.265
07/08/2025	12:05:51.108	302		33.265
			302	33.265
			302	33.265
07/08/2025	12:03:53.770	6		33.265
			6	33.265
			6	33.265
07/08/2025	12:01:55.121	6		33.265
			6	33.265
			6	33.265
07/08/2025	12:00:37.222	4		33.25
			4	33.25
			4	33.25
07/08/2025	12:00:16.163	9		33.25
			9	33.25
			9	33.25
07/08/2025	11:57:11.435	1		33.245
			1	33.245
			1	33.245
07/08/2025	11:56:41.754	2		33.24
			2	33.24
			2	33.24
07/08/2025	11:56:39.385	1		33.245
			1	33.245
			1	33.245
07/08/2025	11:54:48.016	6		33.235
			6	33.235
			6	33.235
07/08/2025	11:54:20.642	1		33.235
			1	33.235
			1	33.235
07/08/2025	11:54:18.328	3		33.23
			3	33.23
			3	33.23
07/08/2025	11:54:12.893	10		33.235
			10	33.235
			10	33.235
07/08/2025	11:53:49.055	30		33.24
			30	33.24
			30	33.24
07/08/2025	11:53:22.469	145		33.235
			145	33.235
			145	33.235
07/08/2025	11:53:00.785	170		33.24
			170	33.24
			170	33.24
07/08/2025	11:53:00.292	9		33.24
			9	33.24
			9	33.24
07/08/2025	11:52:31.468	1		33.235
			1	33.235
			1	33.235
07/08/2025	11:52:15.657	6		33.225
			6	33.225
			6	33.225
07/08/2025	11:52:11.703	60		33.235
			60	33.235
			60	33.235
07/08/2025	11:52:08.017	1		33.225
			1	33.225
			1	33.225
07/08/2025	11:50:25.501	103		33.21
			103	33.21
			103	33.21
07/08/2025	11:49:47.905	1		33.22
			1	33.22
			1	33.22
07/08/2025	11:49:43.581	2		33.21
			2	33.21
			2	33.21
07/08/2025	11:49:39.073	38		33.21
			38	33.21
			38	33.21
07/08/2025	11:49:10.664	1 000		33.215
			1 000	33.215
			1 000	33.215
07/08/2025	11:48:57.079	1		33.22
			1	33.22
			1	33.22
07/08/2025	11:47:54.473	2		33.22
			2	33.22
			2	33.22
07/08/2025	11:47:48.089	40		33.22
			40	33.22
			40	33.22
07/08/2025	11:46:04.274	1		33.215
			1	33.215
			1	33.215
07/08/2025	11:43:03.025	2		33.205
			2	33.205
			2	33.205
07/08/2025	11:43:01.207	3		33.205
			3	33.205
			3	33.205
07/08/2025	11:42:05.056	4		33.195
			4	33.195
			4	33.195
07/08/2025	11:42:03.822	3		33.195
			3	33.195
			3	33.195
07/08/2025	11:41:58.847	1		33.195
			1	33.195
			1	33.195
07/08/2025	11:41:57.426	28		33.195
			28	33.195
			28	33.195
07/08/2025	11:41:23.288	60		33.19
			60	33.19
			60	33.19
07/08/2025	11:40:28.666	72		33.18
			72	33.18
			72	33.18
07/08/2025	11:39:38.311	15		33.19
			15	33.19
			15	33.19
07/08/2025	11:38:58.139	19		33.19
			19	33.19
			19	33.19
07/08/2025	11:38:58.063	5		33.195
			5	33.195
			5	33.195
07/08/2025	11:38:49.321	11		33.20
			11	33.20
			11	33.20
07/08/2025	11:38:14.647	33		33.195
			33	33.195
			33	33.195
07/08/2025	11:37:33.073	20		33.195
			20	33.195
			20	33.195
07/08/2025	11:33:53.713	8		33.20
			8	33.20
			8	33.20
07/08/2025	11:33:51.103	4		33.20
			4	33.20
			4	33.20
07/08/2025	11:33:01.494	4		33.21
			4	33.21
			4	33.21
07/08/2025	11:32:33.495	200		33.20
			200	33.20
			200	33.20
07/08/2025	11:32:02.791	3		33.195
			3	33.195
			3	33.195
07/08/2025	11:29:49.850	31		33.195
			31	33.195
			31	33.195
07/08/2025	11:28:45.244	20		33.17
			20	33.17
			20	33.17
07/08/2025	11:27:33.785	3		33.175
			3	33.175
			3	33.175
07/08/2025	11:26:38.141	1		33.18
			1	33.18
			1	33.18
07/08/2025	11:26:18.815	24		33.18
			24	33.18
			24	33.18
07/08/2025	11:26:00.455	300		33.17
			300	33.17
			300	33.17
07/08/2025	11:25:28.520	10		33.185
			10	33.185
			10	33.185
07/08/2025	11:24:57.899	1		33.185
			1	33.185
			1	33.185
07/08/2025	11:23:55.566	2		33.18
			2	33.18
			2	33.18
07/08/2025	11:23:23.563	4		33.18
			4	33.18
			4	33.18
07/08/2025	11:22:00.544	1		33.175
			1	33.175
			1	33.175
07/08/2025	11:21:46.147	1		33.17
			1	33.17
			1	33.17
07/08/2025	11:21:27.842	5		33.165
			5	33.165
			5	33.165
07/08/2025	11:21:11.441	2		33.17
			2	33.17
			2	33.17
07/08/2025	11:20:26.623	297		33.15
			297	33.15
			297	33.15
07/08/2025	11:16:32.301	2		33.165
			2	33.165
			2	33.165
07/08/2025	11:12:02.601	3		33.145
			3	33.145
			3	33.145
07/08/2025	11:11:15.178	2		33.145
			2	33.145
			2	33.145
07/08/2025	11:11:09.443	3		33.145
			3	33.145
			3	33.145
07/08/2025	11:10:33.515	7		33.15
			7	33.15
			7	33.15
07/08/2025	11:09:10.139	8		33.145
			8	33.145
			8	33.145
07/08/2025	11:09:07.656	329		33.14
			329	33.14
			329	33.14
07/08/2025	11:08:07.565	755		33.145
			755	33.145
			755	33.145
07/08/2025	11:08:05.335	40		33.135
			40	33.135
			40	33.135
07/08/2025	11:07:23.163	2		33.145
			2	33.145
			2	33.145
07/08/2025	11:05:24.707	100		33.14
			100	33.14
			100	33.14
07/08/2025	11:03:03.714	3		33.13
			3	33.13
			3	33.13
07/08/2025	11:02:55.460	3		33.125
			3	33.125
			3	33.125
07/08/2025	11:02:51.999	45		33.13
			45	33.13
			45	33.13
07/08/2025	11:02:47.111	2		33.13
			2	33.13
			2	33.13
07/08/2025	11:01:22.936	4		33.13
			4	33.13
			4	33.13
07/08/2025	11:01:20.329	2		33.13
			2	33.13
			2	33.13
07/08/2025	11:01:19.512	7		33.125
			7	33.125
			7	33.125
07/08/2025	11:00:36.539	80		33.145
			80	33.145
			80	33.145
07/08/2025	10:58:13.983	20		33.155
			20	33.155
			20	33.155
07/08/2025	10:56:54.592	50		33.16
			50	33.16
			50	33.16
07/08/2025	10:56:49.765	515		33.155
			515	33.155
			515	33.155
07/08/2025	10:55:44.084	100		33.165
			100	33.165
			100	33.165
07/08/2025	10:55:23.099	905		33.165
			905	33.165
			905	33.165
07/08/2025	10:55:08.205	30		33.165
			30	33.165
			30	33.165
07/08/2025	10:55:02.143	235		33.155
			235	33.155
			235	33.155
07/08/2025	10:54:52.956	300		33.155
			300	33.155
			300	33.155
07/08/2025	10:52:50.499	200		33.145
			200	33.145
			200	33.145
07/08/2025	10:52:18.510	30		33.14
			30	33.14
			30	33.14
07/08/2025	10:51:12.325	302		33.14
			302	33.14
			302	33.14
07/08/2025	10:51:06.005	5		33.135
			5	33.135
			5	33.135
07/08/2025	10:49:33.201	30		33.135
			30	33.135
			30	33.135
07/08/2025	10:49:08.830	3		33.13
			3	33.13
			3	33.13
07/08/2025	10:49:07.706	21		33.125
			21	33.125
			21	33.125
07/08/2025	10:48:18.080	3		33.125
			3	33.125
			3	33.125
07/08/2025	10:47:51.212	7		33.13
			7	33.13
			7	33.13
07/08/2025	10:47:50.307	2		33.13
			2	33.13
			2	33.13
07/08/2025	10:45:05.195	138		33.13
			138	33.13
			138	33.13
07/08/2025	10:43:14.452	2 264		33.135
			2 264	33.135
			2 264	33.135
07/08/2025	10:41:47.589	150		33.13
			150	33.13
			150	33.13
07/08/2025	10:40:22.248	3		33.11
			3	33.11
			3	33.11
07/08/2025	10:37:43.545	10		33.115
			10	33.115
			10	33.115
07/08/2025	10:37:42.034	1		33.115
			1	33.115
			1	33.115
07/08/2025	10:37:21.788	33		33.13
			33	33.13
			33	33.13

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: 104.7601 / Ask: 104.7949
Volume: 18 710
+0.61%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 15:51:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice