Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

560

518

52.618

Date	Time	Volume	Order Volume	Price
13/05/2025	21:43:50.356	79		52.618
			79	52.618
			79	52.618
13/05/2025	21:41:06.907	10		52.6244
			10	52.6244
			10	52.6244
13/05/2025	21:39:11.518	20		52.6255
			20	52.6255
			20	52.6255
13/05/2025	21:32:41.392	40		52.6293
			40	52.6293
			40	52.6293
13/05/2025	21:26:41.740	40		52.5919
			40	52.5919
			40	52.5919
13/05/2025	21:17:51.364	19		52.6349
			19	52.6349
			19	52.6349
13/05/2025	21:10:40.478	15		52.535
			15	52.535
			15	52.535
13/05/2025	21:08:07.079	56		52.6162
			56	52.6162
			56	52.6162
13/05/2025	20:59:48.488	3		52.6234
			3	52.6234
			3	52.6234
13/05/2025	20:58:24.678	2		52.6236
			2	52.6236
			2	52.6236
13/05/2025	20:57:47.076	5		52.6085
			5	52.6085
			5	52.6085
13/05/2025	20:51:28.416	10		52.5515
			10	52.5515
			10	52.5515
13/05/2025	20:49:27.996	2		52.5488
			2	52.5488
			2	52.5488
13/05/2025	20:48:39.600	1		52.5237
			1	52.5237
			1	52.5237
13/05/2025	20:41:57.093	19		52.4893
			19	52.4893
			19	52.4893
13/05/2025	20:41:17.665	35		52.4789
			35	52.4789
			35	52.4789
13/05/2025	20:41:00.726	10		52.5535
			10	52.5535
			10	52.5535
13/05/2025	20:34:38.422	1		52.5754
			1	52.5754
			1	52.5754
13/05/2025	20:27:24.369	5		52.5376
			5	52.5376
			5	52.5376
13/05/2025	20:21:55.566	1		52.6052
			1	52.6052
			1	52.6052
13/05/2025	20:21:31.510	1		52.5386
			1	52.5386
			1	52.5386
13/05/2025	20:18:22.491	1		52.5829
			1	52.5829
			1	52.5829
13/05/2025	20:16:22.722	3		52.5327
			3	52.5327
			3	52.5327
13/05/2025	20:15:58.771	29		52.6112
			29	52.6112
			29	52.6112
13/05/2025	20:12:17.281	1		52.5987
			1	52.5987
			1	52.5987
13/05/2025	20:09:11.665	1		52.5989
			1	52.5989
			1	52.5989
13/05/2025	20:07:51.833	12		52.609
			12	52.609
			12	52.609
13/05/2025	20:07:44.412	20		52.6076
			20	52.6076
			20	52.6076
13/05/2025	20:00:24.689	6		52.5965
			6	52.5965
			6	52.5965
13/05/2025	20:00:22.061	10		52.5971
			10	52.5971
			10	52.5971
13/05/2025	19:58:04.444	1		52.6099
			1	52.6099
			1	52.6099
13/05/2025	19:54:17.642	1		52.6328
			1	52.6328
			1	52.6328
13/05/2025	19:53:05.199	95		52.6343
			95	52.6343
			95	52.6343
13/05/2025	19:52:39.721	1		52.6533
			1	52.6533
			1	52.6533
13/05/2025	19:48:06.994	1		52.6958
			1	52.6958
			1	52.6958
13/05/2025	19:47:20.615	20		52.6908
			20	52.6908
			20	52.6908
13/05/2025	19:47:06.065	100		52.6898
			100	52.6898
			100	52.6898
13/05/2025	19:45:55.284	3		52.6782
			3	52.6782
			3	52.6782
13/05/2025	19:45:30.331	4		52.6108
			4	52.6108
			4	52.6108
13/05/2025	19:42:59.521	80		52.699
			80	52.699
			80	52.699
13/05/2025	19:42:34.715	19		52.7042
			19	52.7042
			19	52.7042
13/05/2025	19:41:01.193	5		52.6995
			5	52.6995
			5	52.6995
13/05/2025	19:38:52.164	9		52.619
			9	52.619
			9	52.619
13/05/2025	19:38:44.214	3		52.6172
			3	52.6172
			3	52.6172
13/05/2025	19:38:06.083	5		52.7001
			5	52.7001
			5	52.7001
13/05/2025	19:37:58.196	160		52.6985
			160	52.6985
			160	52.6985
13/05/2025	19:34:19.433	3		52.702
			3	52.702
			3	52.702
13/05/2025	19:32:25.157	2		52.7272
			2	52.7272
			2	52.7272
13/05/2025	19:32:23.345	2		52.6571
			2	52.6571
			2	52.6571
13/05/2025	19:30:27.572	200		52.6774
			200	52.6774
			200	52.6774
13/05/2025	19:27:16.633	4		52.6659
			4	52.6659
			4	52.6659
13/05/2025	19:23:05.071	4		52.6504
			4	52.6504
			4	52.6504
13/05/2025	19:20:01.002	4		52.6468
			4	52.6468
			4	52.6468
13/05/2025	19:18:38.401	3		52.583
			3	52.583
			3	52.583
13/05/2025	19:18:20.589	1		52.6439
			1	52.6439
			1	52.6439
13/05/2025	19:17:59.551	1		52.6405
			1	52.6405
			1	52.6405
13/05/2025	19:17:28.253	10		52.6363
			10	52.6363
			10	52.6363
13/05/2025	19:16:52.218	4		52.6283
			4	52.6283
			4	52.6283
13/05/2025	19:11:20.472	1		52.6077
			1	52.6077
			1	52.6077
13/05/2025	19:06:03.589	75		52.5258
			75	52.5258
			75	52.5258
13/05/2025	19:04:35.431	11		52.5198
			11	52.5198
			11	52.5198
13/05/2025	19:04:07.455	39		52.589
			39	52.589
			39	52.589
13/05/2025	19:00:24.250	3		52.6159
			3	52.6159
			3	52.6159
13/05/2025	18:57:01.093	500		52.542
			500	52.542
			500	52.542
13/05/2025	18:54:38.856	1		52.6142
			1	52.6142
			1	52.6142
13/05/2025	18:50:45.698	300		52.6085
			300	52.6085
			300	52.6085
13/05/2025	18:49:58.492	3		52.5512
			3	52.5512
			3	52.5512
13/05/2025	18:49:54.266	1		52.6209
			1	52.6209
			1	52.6209
13/05/2025	18:48:10.725	4		52.6299
			4	52.6299
			4	52.6299
13/05/2025	18:45:43.784	4		52.6022
			4	52.6022
			4	52.6022
13/05/2025	18:43:46.171	1		52.5901
			1	52.5901
			1	52.5901
13/05/2025	18:42:46.897	19		52.5795
			19	52.5795
			19	52.5795
13/05/2025	18:40:35.561	10		52.5258
			10	52.5258
			7	52.5258
			3	52.5258
13/05/2025	18:35:56.232	1		52.6132
			1	52.6132
			1	52.6132
13/05/2025	18:35:17.599	362		52.5343
			362	52.5343
			362	52.5343
13/05/2025	18:32:20.615	4		52.5296
			4	52.5296
			4	52.5296
13/05/2025	18:25:56.939	2		52.6234
			2	52.6234
			2	52.6234
13/05/2025	18:25:18.048	19		52.528
			19	52.528
			19	52.528
13/05/2025	18:24:58.081	4		52.5832
			4	52.5832
			4	52.5832
13/05/2025	18:24:19.153	5		52.5779
			5	52.5779
			5	52.5779
13/05/2025	18:17:45.311	2		52.5296
			2	52.5296
			2	52.5296
13/05/2025	18:10:29.585	2		52.539
			2	52.539
			2	52.539
13/05/2025	18:08:26.402	1		52.5365
			1	52.5365
			1	52.5365
13/05/2025	18:07:13.253	3		52.4768
			3	52.4768
			3	52.4768
13/05/2025	18:06:40.254	1		52.5355
			1	52.5355
			1	52.5355
13/05/2025	18:03:44.453	1		52.5445
			1	52.5445
			1	52.5445
13/05/2025	18:01:17.437	20		52.5639
			20	52.5639
			20	52.5639
13/05/2025	17:58:55.946	1		52.5968
			1	52.5968
			1	52.5968
13/05/2025	17:54:11.620	19		52.5894
			19	52.5894
			19	52.5894
13/05/2025	17:50:26.363	3		52.6029
			3	52.6029
			3	52.6029
13/05/2025	17:47:06.007	3		52.5776
			3	52.5776
			3	52.5776
13/05/2025	17:46:56.749	5		52.6555
			5	52.6555
			5	52.6555
13/05/2025	17:45:52.835	1		52.6241
			1	52.6241
			1	52.6241
13/05/2025	17:42:10.129	15		52.5685
			15	52.5685
			15	52.5685
13/05/2025	17:42:07.424	1		52.6376
			1	52.6376
			1	52.6376
13/05/2025	17:36:41.193	14		52.608
			14	52.608
			14	52.608
13/05/2025	17:36:09.661	10		52.5977
			10	52.5977
			10	52.5977
13/05/2025	17:35:00.026	6		52.618
			6	52.618
			6	52.618
13/05/2025	17:34:11.763	8		52.6154
			8	52.6154
			8	52.6154
13/05/2025	17:32:34.045	1		52.6245
			1	52.6245
			1	52.6245
13/05/2025	17:29:37.792	1		52.5959
			1	52.5959
			1	52.5959
13/05/2025	17:26:47.413	1		52.5961
			1	52.5961
			1	52.5961
13/05/2025	17:24:23.573	95		52.5479
			95	52.5479
			95	52.5479
13/05/2025	17:24:09.066	30		52.5499
			30	52.5499
			30	52.5499
13/05/2025	17:23:19.059	5		52.5319
			5	52.5319
			5	52.5319
13/05/2025	17:23:15.177	200		52.54
			200	52.54
			200	52.54
13/05/2025	17:07:46.359	19		52.5499
			19	52.5499
			19	52.5499
13/05/2025	17:03:58.080	11		52.5801
			11	52.5801
			11	52.5801
13/05/2025	17:02:23.248	22		52.5779
			22	52.5779
			22	52.5779
13/05/2025	17:01:32.041	12		52.5619
			12	52.5619
			12	52.5619
13/05/2025	17:01:29.447	100		52.5599
			100	52.5599
			100	52.5599
13/05/2025	17:00:41.005	90		52.5619
			90	52.5619
			90	52.5619
13/05/2025	16:59:29.968	1		52.5679
			1	52.5679
			1	52.5679
13/05/2025	16:55:18.701	28		52.5919
			28	52.5919
			28	52.5919
13/05/2025	16:51:11.228	3		52.5721
			3	52.5721
			3	52.5721
13/05/2025	16:50:53.421	2		52.5939
			2	52.5939
			2	52.5939
13/05/2025	16:50:15.929	7		52.5521
			7	52.5521
			7	52.5521
13/05/2025	16:48:26.038	27		52.5581
			27	52.5581
			27	52.5581
13/05/2025	16:47:45.335	110		52.5479
			110	52.5479
			110	52.5479
13/05/2025	16:47:30.750	39		52.5599
			39	52.5599
			39	52.5599
13/05/2025	16:46:39.023	2		52.5739
			2	52.5739
			2	52.5739
13/05/2025	16:46:22.011	4		52.5681
			4	52.5681
			4	52.5681
13/05/2025	16:45:57.260	10		52.5761
			10	52.5761
			10	52.5761
13/05/2025	16:44:49.294	20		52.5419
			20	52.5419
			20	52.5419
13/05/2025	16:44:44.380	4		52.5499
			4	52.5499
			4	52.5499
13/05/2025	16:44:26.151	4		52.5499
			4	52.5499
			4	52.5499
13/05/2025	16:41:25.121	2		52.5759
			2	52.5759
			2	52.5759
13/05/2025	16:40:45.055	50		52.6541
			50	52.6541
			50	52.6541
13/05/2025	16:40:05.008	3		52.6519
			3	52.6519
			3	52.6519
13/05/2025	16:39:54.746	6		52.6459
			6	52.6459
			6	52.6459
13/05/2025	16:38:21.551	1		52.6579
			1	52.6579
			1	52.6579
13/05/2025	16:38:18.028	2		52.6499
			2	52.6499
			2	52.6499
13/05/2025	16:37:43.102	3		52.6481
			3	52.6481
			3	52.6481
13/05/2025	16:37:41.800	1		52.6619
			1	52.6619
			1	52.6619
13/05/2025	16:37:24.193	1		52.6799
			1	52.6799
			1	52.6799
13/05/2025	16:37:11.008	3		52.6559
			3	52.6559
			3	52.6559
13/05/2025	16:34:49.754	38		52.6759
			38	52.6759
			38	52.6759
13/05/2025	16:34:09.846	512		52.68
			512	52.68
			512	52.68
13/05/2025	16:34:04.922	7		52.6999
			7	52.6999
			7	52.6999
13/05/2025	16:33:17.615	2		52.6859
			2	52.6859
			2	52.6859
13/05/2025	16:24:47.574	15		52.6679
			15	52.6679
			15	52.6679
13/05/2025	16:24:06.333	2		52.6779
			2	52.6779
			2	52.6779
13/05/2025	16:21:47.032	180		52.6299
			180	52.6299
			180	52.6299
13/05/2025	16:21:11.515	940		52.6459
			940	52.6459
			940	52.6459
13/05/2025	16:19:51.060	135		52.7021
			135	52.7021
			135	52.7021
13/05/2025	16:19:04.201	3		52.7459
			3	52.7459
			3	52.7459
13/05/2025	16:19:00.525	200		52.7459
			200	52.7459
			200	52.7459
13/05/2025	16:18:33.867	11		52.7479
			11	52.7479
			11	52.7479
13/05/2025	16:09:30.998	2		52.6039
			2	52.6039
			2	52.6039
13/05/2025	16:08:27.597	350		52.60
			350	52.60
			350	52.60
13/05/2025	16:07:07.634	1 022		52.5521
			1 022	52.5521
			1 022	52.5521
13/05/2025	16:04:29.103	10		52.5521
			10	52.5521
			10	52.5521
13/05/2025	16:04:25.680	107		52.5521
			107	52.5521
			107	52.5521
13/05/2025	16:01:56.720	6		52.5619
			6	52.5619
			6	52.5619
13/05/2025	16:01:05.494	20		52.5559
			20	52.5559
			20	52.5559
13/05/2025	16:00:02.036	26		52.5439
			26	52.5439
			26	52.5439
13/05/2025	15:57:47.288	53		52.5361
			53	52.5361
			53	52.5361
13/05/2025	15:54:36.170	4		52.4561
			4	52.4561
			4	52.4561
13/05/2025	15:54:29.229	34		52.4521
			34	52.4521
			34	52.4521
13/05/2025	15:50:35.788	700		52.4139
			700	52.4139
			700	52.4139
13/05/2025	15:44:00.109	74		52.3979
			74	52.3979
			74	52.3979
13/05/2025	15:36:23.160	10		52.3739
			10	52.3739
			10	52.3739
13/05/2025	15:31:42.993	4		52.2839
			4	52.2839
			4	52.2839
13/05/2025	15:29:15.077	2		52.3161
			2	52.3161
			2	52.3161
13/05/2025	15:28:18.201	5		52.2941
			5	52.2941
			5	52.2941
13/05/2025	15:26:12.529	1		52.3079
			1	52.3079
			1	52.3079
13/05/2025	15:21:21.842	3		52.3381
			3	52.3381
			3	52.3381
13/05/2025	15:21:15.197	1		52.3479
			1	52.3479
			1	52.3479
13/05/2025	15:14:34.304	3		52.3539
			3	52.3539
			3	52.3539
13/05/2025	15:09:19.922	3		52.3399
			3	52.3399
			3	52.3399
13/05/2025	15:05:23.948	1		52.3579
			1	52.3579
			1	52.3579
13/05/2025	15:02:57.793	20		52.3401
			20	52.3401
			20	52.3401
13/05/2025	15:01:16.429	188		52.3541
			188	52.3541
			188	52.3541
13/05/2025	14:58:10.952	5		52.3959
			5	52.3959
			5	52.3959
13/05/2025	14:57:37.552	3		52.3701
			3	52.3701
			3	52.3701
13/05/2025	14:57:21.656	5		52.3859
			5	52.3859
			5	52.3859
13/05/2025	14:53:29.853	50		52.4199
			50	52.4199
			50	52.4199
13/05/2025	14:50:27.201	1		52.4019
			1	52.4019
			1	52.4019
13/05/2025	14:48:57.436	4		52.3659
			4	52.3659
			4	52.3659
13/05/2025	14:48:01.196	1		52.3679
			1	52.3679
			1	52.3679
13/05/2025	14:45:48.783	1		52.3679
			1	52.3679
			1	52.3679
13/05/2025	14:44:30.611	10		52.3679
			10	52.3679
			10	52.3679
13/05/2025	14:43:08.410	3		52.3721
			3	52.3721
			3	52.3721
13/05/2025	14:42:51.100	3		52.3939
			3	52.3939
			3	52.3939
13/05/2025	14:40:29.017	1		52.4479
			1	52.4479
			1	52.4479
13/05/2025	14:38:57.134	1 450		52.5059
			1 450	52.5059
			1 450	52.5059
13/05/2025	14:31:37.913	39		52.4619
			39	52.4619
			39	52.4619
13/05/2025	14:31:10.847	70		52.4461
			70	52.4461
			70	52.4461
13/05/2025	14:29:30.825	4		52.3999
			4	52.3999
			4	52.3999
13/05/2025	14:28:10.200	57		52.4019
			57	52.4019
			57	52.4019
13/05/2025	14:22:22.314	25		52.3939
			25	52.3939
			25	52.3939
13/05/2025	14:22:16.374	10		52.3939
			10	52.3939
			10	52.3939
13/05/2025	14:20:25.561	97		52.4001
			97	52.4001
			97	52.4001
13/05/2025	14:20:11.183	58		52.4079
			58	52.4079
			58	52.4079
13/05/2025	14:14:40.946	40		52.3899
			40	52.3899
			40	52.3899
13/05/2025	14:14:35.756	3		52.3821
			3	52.3821
			3	52.3821
13/05/2025	14:14:18.746	5		52.3959
			5	52.3959
			5	52.3959
13/05/2025	14:12:42.653	189		52.3841
			189	52.3841
			189	52.3841
13/05/2025	14:10:24.337	1		52.3859
			1	52.3859
			1	52.3859
13/05/2025	14:10:11.953	2		52.3839
			2	52.3839
			2	52.3839
13/05/2025	14:09:34.756	9		52.3741
			9	52.3741
			9	52.3741
13/05/2025	14:08:06.598	960		52.3939
			960	52.3939
			960	52.3939
13/05/2025	14:07:27.076	7		52.3899
			7	52.3899
			7	52.3899
13/05/2025	14:07:17.989	7 577		52.3899
			7 577	52.3899
			7 577	52.3899
13/05/2025	14:07:01.887	1		52.3819
			1	52.3819
			1	52.3819
13/05/2025	13:58:44.651	39		52.3799
			39	52.3799
			39	52.3799
13/05/2025	13:57:58.161	20		52.3819
			20	52.3819
			20	52.3819
13/05/2025	13:56:33.105	200		52.3639
			200	52.3639
			200	52.3639
13/05/2025	13:54:12.793	2		52.3219
			2	52.3219
			2	52.3219
13/05/2025	13:51:40.166	1		52.3141
			1	52.3141
			1	52.3141
13/05/2025	13:50:15.534	1		52.3539
			1	52.3539
			1	52.3539
13/05/2025	13:50:08.187	3		52.3381
			3	52.3381
			3	52.3381
13/05/2025	13:49:54.408	6		52.3559
			6	52.3559
			6	52.3559
13/05/2025	13:47:13.549	1		52.3499
			1	52.3499
			1	52.3499
13/05/2025	13:43:05.369	1		52.3499
			1	52.3499
			1	52.3499
13/05/2025	13:36:08.304	5 736		52.29
			5 736	52.29
			5 736	52.29
13/05/2025	13:32:42.035	109		52.2901
			109	52.2901
			109	52.2901
13/05/2025	13:29:34.465	8 818		52.2981
			8 818	52.2981
			8 818	52.2981
13/05/2025	13:29:17.123	1		52.3079
			1	52.3079
			1	52.3079
13/05/2025	13:28:37.001	32		52.3059
			32	52.3059
			32	52.3059
13/05/2025	13:27:29.059	17		52.3239
			17	52.3239
			17	52.3239
13/05/2025	13:26:11.195	10		52.3219
			10	52.3219
			10	52.3219
13/05/2025	13:26:10.897	1		52.3219
			1	52.3219
			1	52.3219
13/05/2025	13:24:19.156	143		52.3259
			143	52.3259
			143	52.3259
13/05/2025	13:24:07.047	2		52.3399
			2	52.3399
			2	52.3399
13/05/2025	13:22:20.730	2		52.3219
			2	52.3219
			2	52.3219
13/05/2025	13:15:46.901	4		52.3319
			4	52.3319
			4	52.3319
13/05/2025	13:15:39.757	3		52.3261
			3	52.3261
			3	52.3261
13/05/2025	13:15:22.255	1		52.3339
			1	52.3339
			1	52.3339
13/05/2025	13:13:15.081	12		52.3381
			12	52.3381
			12	52.3381
13/05/2025	13:07:13.584	45		52.2941
			45	52.2941
			45	52.2941
13/05/2025	13:04:38.051	2		52.3159
			2	52.3159
			2	52.3159
13/05/2025	13:04:14.702	1		52.3019
			1	52.3019
			1	52.3019
13/05/2025	13:04:14.502	20		52.3019
			20	52.3019
			20	52.3019
13/05/2025	12:59:21.423	1		52.3319
			1	52.3319
			1	52.3319
13/05/2025	12:57:15.639	3		52.3361
			3	52.3361
			3	52.3361
13/05/2025	12:57:02.760	1		52.3579
			1	52.3579
			1	52.3579
13/05/2025	12:54:54.461	8		52.3679
			8	52.3679
			8	52.3679
13/05/2025	12:54:44.067	100		52.3679
			100	52.3679
			100	52.3679
13/05/2025	12:53:53.554	1		52.3699
			1	52.3699
			1	52.3699
13/05/2025	12:51:08.868	76		52.35
			76	52.35
			76	52.35
13/05/2025	12:51:00.390	2		52.3539
			2	52.3539
			2	52.3539
13/05/2025	12:49:18.831	1		52.3559
			1	52.3559
			1	52.3559
13/05/2025	12:49:06.044	2		52.3539
			2	52.3539
			2	52.3539
13/05/2025	12:45:57.152	2		52.3519
			2	52.3519
			2	52.3519
13/05/2025	12:44:29.960	1 075		52.3279
			1 075	52.3279
			1 075	52.3279
13/05/2025	12:44:17.571	10 000		52.3279
			10 000	52.3279
			10 000	52.3279
13/05/2025	12:43:59.636	10 000		52.3279
			10 000	52.3279
			10 000	52.3279
13/05/2025	12:42:20.480	1		52.3199
			1	52.3199
			1	52.3199
13/05/2025	12:41:59.747	2		52.3179
			2	52.3179
			2	52.3179
13/05/2025	12:39:25.462	39		52.2959
			39	52.2959
			39	52.2959
13/05/2025	12:38:59.604	10		52.3059
			10	52.3059
			10	52.3059
13/05/2025	12:35:08.221	3		52.2881
			3	52.2881
			3	52.2881
13/05/2025	12:34:50.403	1		52.2859
			1	52.2859
			1	52.2859
13/05/2025	12:32:51.342	4		52.2979
			4	52.2979
			4	52.2979
13/05/2025	12:29:01.556	200		52.2999
			200	52.2999
			200	52.2999
13/05/2025	12:27:17.976	200		52.3099
			200	52.3099
			200	52.3099
13/05/2025	12:24:38.081	2		52.3299
			2	52.3299
			2	52.3299
13/05/2025	12:24:25.610	1		52.3279
			1	52.3279
			1	52.3279
13/05/2025	12:24:10.659	12		52.3161
			12	52.3161
			12	52.3161
13/05/2025	12:20:07.173	39		52.3439
			39	52.3439
			39	52.3439
13/05/2025	12:13:02.316	3		52.3401
			3	52.3401
			3	52.3401
13/05/2025	12:12:33.122	1		52.3479
			1	52.3479
			1	52.3479
13/05/2025	12:11:09.458	176		52.3461
			176	52.3461
			176	52.3461
13/05/2025	12:08:48.628	3		52.3121
			3	52.3121
			3	52.3121
13/05/2025	12:04:10.535	4		52.3139
			4	52.3139
			4	52.3139
13/05/2025	12:03:00.497	76		52.3059
			76	52.3059
			76	52.3059
13/05/2025	12:02:25.928	1		52.3021
			1	52.3021
			1	52.3021
13/05/2025	12:02:03.876	12		52.2941
			12	52.2941
			12	52.2941
13/05/2025	12:01:46.732	34		52.3039
			34	52.3039
			34	52.3039
13/05/2025	11:59:00.552	20		52.30
			20	52.30
			20	52.30
13/05/2025	11:55:18.659	1		52.2839
			1	52.2839
			1	52.2839
13/05/2025	11:54:17.540	29		52.2899
			29	52.2899
			29	52.2899
13/05/2025	11:54:09.876	5		52.2939
			5	52.2939
			5	52.2939
13/05/2025	11:53:35.679	96		52.2799
			96	52.2799
			96	52.2799
13/05/2025	11:49:57.155	58		52.2819
			58	52.2819
			58	52.2819
13/05/2025	11:48:55.293	1		52.2919
			1	52.2919
			1	52.2919
13/05/2025	11:46:42.633	58		52.2639
			58	52.2639
			58	52.2639
13/05/2025	11:45:19.363	6		52.2659
			6	52.2659
			6	52.2659
13/05/2025	11:45:12.624	1		52.2739
			1	52.2739
			1	52.2739
13/05/2025	11:42:03.115	92		52.2599
			92	52.2599
			92	52.2599
13/05/2025	11:41:48.083	30		52.2599
			30	52.2599
			30	52.2599
13/05/2025	11:41:37.496	4		52.2559
			4	52.2559
			4	52.2559
13/05/2025	11:36:48.649	200		52.2619
			200	52.2619
			200	52.2619
13/05/2025	11:34:19.093	6		52.2499
			6	52.2499
			6	52.2499
13/05/2025	11:34:10.343	3		52.2341
			3	52.2341
			3	52.2341
13/05/2025	11:33:52.531	1		52.2479
			1	52.2479
			1	52.2479
13/05/2025	11:31:53.065	1		52.2499
			1	52.2499
			1	52.2499
13/05/2025	11:30:26.011	1		52.2639
			1	52.2639
			1	52.2639
13/05/2025	11:29:55.050	38		52.2679
			38	52.2679
			38	52.2679
13/05/2025	11:22:07.194	10		52.2379
			10	52.2379
			10	52.2379
13/05/2025	11:15:01.779	1		52.2399
			1	52.2399
			1	52.2399
13/05/2025	11:13:56.666	3		52.2459
			3	52.2459
			3	52.2459
13/05/2025	11:13:12.272	21		52.2361
			21	52.2361
			21	52.2361
13/05/2025	11:12:06.434	1		52.2459
			1	52.2459
			1	52.2459
13/05/2025	11:11:55.123	5		52.2399
			5	52.2399
			5	52.2399
13/05/2025	11:11:23.346	1		52.2379
			1	52.2379
			1	52.2379
13/05/2025	11:09:57.595	4		52.2401
			4	52.2401
			4	52.2401
13/05/2025	11:09:36.357	3		52.2499
			3	52.2499
			3	52.2499
13/05/2025	11:08:02.405	38		52.2381
			38	52.2381
			38	52.2381
13/05/2025	11:06:25.341	3		52.2321
			3	52.2321
			3	52.2321
13/05/2025	11:06:17.787	6		52.2459
			6	52.2459
			6	52.2459
13/05/2025	10:55:55.022	102		52.2099
			102	52.2099
			102	52.2099
13/05/2025	10:53:25.069	1		52.1979
			1	52.1979
			1	52.1979
13/05/2025	10:53:24.132	5		52.1979
			5	52.1979
			5	52.1979
13/05/2025	10:53:17.647	28		52.1999
			28	52.1999
			28	52.1999
13/05/2025	10:46:52.308	1		52.2419
			1	52.2419
			1	52.2419
13/05/2025	10:45:26.174	1		52.2579
			1	52.2579
			1	52.2579
13/05/2025	10:40:51.500	10		52.2639
			10	52.2639
			10	52.2639
13/05/2025	10:40:28.744	19		52.2819
			19	52.2819
			19	52.2819
13/05/2025	10:40:26.313	44		52.2899
			44	52.2899
			44	52.2899
13/05/2025	10:40:23.768	13		52.2919
			13	52.2919
			13	52.2919
13/05/2025	10:40:23.323	28		52.2919
			28	52.2919
			28	52.2919
13/05/2025	10:40:12.674	13		52.2939
			13	52.2939
			13	52.2939
13/05/2025	10:40:11.351	19		52.2939
			19	52.2939
			19	52.2939
13/05/2025	10:40:08.784	121		52.2939
			121	52.2939
			121	52.2939
13/05/2025	10:40:05.479	76		52.2919
			76	52.2919
			76	52.2919
13/05/2025	10:39:57.115	15		52.2919
			15	52.2919
			15	52.2919
13/05/2025	10:39:56.787	20		52.2919
			20	52.2919
			20	52.2919
13/05/2025	10:39:31.323	105		52.2979
			105	52.2979
			105	52.2979
13/05/2025	10:39:30.511	338		52.2999
			338	52.2999
			338	52.2999
13/05/2025	10:39:23.694	41		52.3099
			41	52.3099
			41	52.3099
13/05/2025	10:39:23.028	39		52.3099
			39	52.3099
			39	52.3099
13/05/2025	10:39:21.997	41		52.3099
			41	52.3099
			41	52.3099
13/05/2025	10:39:21.910	41		52.3099
			41	52.3099
			41	52.3099
13/05/2025	10:39:19.820	45		52.3099
			45	52.3099
			45	52.3099
13/05/2025	10:39:19.255	40		52.3119
			40	52.3119
			40	52.3119
13/05/2025	10:36:13.776	4		52.2961
			4	52.2961
			4	52.2961
13/05/2025	10:36:10.144	100		52.2999
			100	52.2999
			100	52.2999
13/05/2025	10:34:52.818	1		52.2761
			1	52.2761
			1	52.2761
13/05/2025	10:34:17.901	4		52.2761
			4	52.2761
			4	52.2761
13/05/2025	10:32:55.633	3		52.2541
			3	52.2541
			3	52.2541
13/05/2025	10:28:42.393	1		52.2639
			1	52.2639
			1	52.2639

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: 100.2315 / Ask: 100.3933
Volume: 26 235
-0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice