Tradegate Exchange

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

611

584

30.255

Date	Time	Volume	Order Volume	Price
18/06/2025	21:54:54.586	4		30.255
			4	30.255
			4	30.255
18/06/2025	21:53:02.497	9		30.095
			9	30.095
			9	30.095
18/06/2025	21:50:11.316	34		30.155
			34	30.155
			34	30.155
18/06/2025	21:45:46.535	3		30.245
			3	30.245
			3	30.245
18/06/2025	21:33:38.521	300		30.025
			300	30.025
			300	30.025
18/06/2025	21:29:30.733	3		30.00
			3	30.00
			3	30.00
18/06/2025	21:15:34.758	20		30.04
			20	30.04
			20	30.04
18/06/2025	21:09:57.629	50		30.005
			50	30.005
			50	30.005
18/06/2025	20:59:53.870	51		29.975
			51	29.975
			29	29.975
			22	29.975
18/06/2025	20:57:51.280	1		30.105
			1	30.105
			1	30.105
18/06/2025	20:54:23.905	1		30.175
			1	30.175
			1	30.175
18/06/2025	20:48:21.904	10		30.065
			10	30.065
			10	30.065
18/06/2025	20:47:30.289	30		30.065
			30	30.065
			30	30.065
18/06/2025	20:43:35.489	500		30.07
			500	30.07
			500	30.07
18/06/2025	20:39:37.075	809		30.02
			809	30.02
			809	30.02
18/06/2025	20:32:21.734	15		30.115
			15	30.115
			15	30.115
18/06/2025	20:29:58.900	7		30.015
			7	30.015
			7	30.015
18/06/2025	20:21:23.819	2		30.105
			2	30.105
			2	30.105
18/06/2025	20:20:29.883	20		30.01
			20	30.01
			20	30.01
18/06/2025	20:17:31.860	14		30.11
			14	30.11
			14	30.11
18/06/2025	20:16:19.093	1		30.10
			1	30.10
			1	30.10
18/06/2025	20:14:35.729	1		30.105
			1	30.105
			1	30.105
18/06/2025	20:13:57.684	1		30.10
			1	30.10
			1	30.10
18/06/2025	20:13:15.640	18		30.095
			18	30.095
			18	30.095
18/06/2025	20:12:40.091	21		30.01
			21	30.01
			21	30.01
18/06/2025	20:10:34.152	30		30.09
			30	30.09
			30	30.09
18/06/2025	20:08:12.292	3		30.01
			3	30.01
			3	30.01
18/06/2025	20:07:31.738	2		30.085
			2	30.085
			2	30.085
18/06/2025	20:06:03.866	1		30.10
			1	30.10
			1	30.10
18/06/2025	20:02:22.881	16		30.14
			16	30.14
			16	30.14
18/06/2025	19:55:47.827	4		30.065
			4	30.065
			4	30.065
18/06/2025	19:51:16.204	15		30.055
			15	30.055
			15	30.055
18/06/2025	19:51:10.060	1		30.14
			1	30.14
			1	30.14
18/06/2025	19:47:41.114	47		30.08
			47	30.08
			47	30.08
18/06/2025	19:45:24.155	124		30.07
			124	30.07
			124	30.07
18/06/2025	19:36:51.833	30		29.995
			30	29.995
			13	29.995
			17	29.995
18/06/2025	19:30:47.259	216		30.02
			216	30.02
			216	30.02
18/06/2025	19:29:55.842	4		30.095
			4	30.095
			4	30.095
18/06/2025	19:28:26.478	9		30.095
			9	30.095
			9	30.095
18/06/2025	19:27:51.792	11		30.015
			11	30.015
			11	30.015
18/06/2025	19:25:49.577	35		30.03
			35	30.03
			35	30.03
18/06/2025	19:19:30.062	45		30.06
			45	30.06
			45	30.06
18/06/2025	19:16:54.336	4		30.06
			4	30.06
			4	30.06
18/06/2025	19:15:50.638	1		30.16
			1	30.16
			1	30.16
18/06/2025	19:15:10.164	1		30.155
			1	30.155
			1	30.155
18/06/2025	19:13:57.486	9		30.05
			9	30.05
			9	30.05
18/06/2025	19:13:38.269	78		30.05
			78	30.05
			78	30.05
18/06/2025	19:12:00.846	3		30.06
			3	30.06
			3	30.06
18/06/2025	19:11:40.826	1		30.155
			1	30.155
			1	30.155
18/06/2025	19:07:43.274	53		30.06
			53	30.06
			53	30.06
18/06/2025	19:07:16.325	40		30.065
			40	30.065
			40	30.065
18/06/2025	19:05:02.560	1		30.075
			1	30.075
			1	30.075
18/06/2025	19:00:23.128	7		30.16
			7	30.16
			7	30.16
18/06/2025	18:53:59.173	10		30.07
			10	30.07
			10	30.07
18/06/2025	18:50:06.502	1		30.155
			1	30.155
			1	30.155
18/06/2025	18:45:59.110	4		30.08
			4	30.08
			4	30.08
18/06/2025	18:42:59.041	2		30.075
			2	30.075
			2	30.075
18/06/2025	18:41:14.571	1		30.16
			1	30.16
			1	30.16
18/06/2025	18:38:09.836	10		30.145
			10	30.145
			10	30.145
18/06/2025	18:37:19.538	1		30.045
			1	30.045
			1	30.045
18/06/2025	18:35:42.054	17		30.055
			17	30.055
			17	30.055
18/06/2025	18:35:15.280	2		30.055
			2	30.055
			2	30.055
18/06/2025	18:33:19.371	8		30.045
			8	30.045
			8	30.045
18/06/2025	18:27:39.784	5		30.055
			5	30.055
			5	30.055
18/06/2025	18:23:59.604	30		30.065
			30	30.065
			30	30.065
18/06/2025	18:21:46.058	6		30.155
			6	30.155
			6	30.155
18/06/2025	18:19:32.249	4 000		30.045
			4 000	30.045
			4 000	30.045
18/06/2025	18:17:36.139	100		30.14
			100	30.14
			100	30.14
18/06/2025	18:16:12.635	2		30.145
			2	30.145
			2	30.145
18/06/2025	18:00:41.274	4		30.00
			4	30.00
			4	30.00
18/06/2025	17:58:07.021	34		30.04
			34	30.04
			34	30.04
18/06/2025	17:49:22.064	13		30.04
			13	30.04
			13	30.04
18/06/2025	17:49:16.290	1		30.13
			1	30.13
			1	30.13
18/06/2025	17:41:22.368	100		30.125
			100	30.125
			2	30.125
			98	30.125
18/06/2025	17:39:30.672	2		30.115
			2	30.115
			2	30.115
18/06/2025	17:39:17.481	2		30.11
			2	30.11
			2	30.11
18/06/2025	17:36:51.412	330		30.03
			330	30.03
			330	30.03
18/06/2025	17:32:16.247	1		30.125
			1	30.125
			1	30.125
18/06/2025	17:31:33.971	400		30.025
			400	30.025
			400	30.025
18/06/2025	17:30:04.306	117		30.05
			117	30.05
			117	30.05
18/06/2025	17:29:34.963	4		30.05
			4	30.05
			4	30.05
18/06/2025	17:28:07.886	31		30.085
			31	30.085
			31	30.085
18/06/2025	17:27:57.754	11		30.09
			11	30.09
			11	30.09
18/06/2025	17:27:01.478	2		30.09
			2	30.09
			2	30.09
18/06/2025	17:25:25.352	22		30.095
			22	30.095
			22	30.095
18/06/2025	17:23:05.834	6		30.105
			6	30.105
			6	30.105
18/06/2025	17:20:35.994	30		30.105
			30	30.105
			30	30.105
18/06/2025	17:20:05.015	48		30.10
			48	30.10
			48	30.10
18/06/2025	17:17:49.271	7		30.11
			7	30.11
			7	30.11
18/06/2025	17:17:26.485	5		30.10
			5	30.10
			5	30.10
18/06/2025	17:15:20.171	45		30.11
			45	30.11
			45	30.11
18/06/2025	17:14:47.343	540		30.11
			540	30.11
			540	30.11
18/06/2025	17:12:33.846	30		30.12
			30	30.12
			30	30.12
18/06/2025	17:10:24.252	4		30.13
			4	30.13
			4	30.13
18/06/2025	17:10:18.013	1		30.125
			1	30.125
			1	30.125
18/06/2025	17:09:34.011	332		30.12
			332	30.12
			332	30.12
18/06/2025	17:09:01.446	16		30.115
			16	30.115
			16	30.115
18/06/2025	17:06:01.607	6		30.145
			6	30.145
			6	30.145
18/06/2025	17:05:53.686	8		30.145
			8	30.145
			8	30.145
18/06/2025	17:05:35.746	1		30.145
			1	30.145
			1	30.145
18/06/2025	17:04:37.091	13		30.155
			13	30.155
			13	30.155
18/06/2025	17:03:03.029	50		30.16
			50	30.16
			50	30.16
18/06/2025	17:00:00.470	1		30.175
			1	30.175
			1	30.175
18/06/2025	16:59:45.544	429		30.17
			429	30.17
			429	30.17
18/06/2025	16:56:38.001	70		30.14
			70	30.14
			70	30.14
18/06/2025	16:55:00.679	2		30.15
			2	30.15
			2	30.15
18/06/2025	16:54:45.791	1		30.15
			1	30.15
			1	30.15
18/06/2025	16:53:33.714	30		30.15
			30	30.15
			30	30.15
18/06/2025	16:52:59.017	2		30.16
			2	30.16
			2	30.16
18/06/2025	16:51:17.227	2		30.185
			2	30.185
			2	30.185
18/06/2025	16:51:13.160	39		30.19
			39	30.19
			39	30.19
18/06/2025	16:50:45.072	17		30.185
			17	30.185
			17	30.185
18/06/2025	16:48:20.244	7 910		30.195
			7 910	30.195
			7 910	30.195
18/06/2025	16:47:27.945	17		30.205
			17	30.205
			17	30.205
18/06/2025	16:47:22.550	2 912		30.205
			2 912	30.205
			2 912	30.205
18/06/2025	16:42:44.792	49		30.20
			49	30.20
			49	30.20
18/06/2025	16:41:55.025	160		30.18
			160	30.18
			160	30.18
18/06/2025	16:40:20.591	607		30.215
			607	30.215
			607	30.215
18/06/2025	16:35:34.897	900		30.22
			900	30.22
			900	30.22
18/06/2025	16:33:07.638	8		30.20
			8	30.20
			8	30.20
18/06/2025	16:33:02.288	2		30.20
			2	30.20
			2	30.20
18/06/2025	16:32:02.311	450		30.20
			450	30.20
			450	30.20
18/06/2025	16:30:40.297	200		30.185
			200	30.185
			200	30.185
18/06/2025	16:28:59.903	2		30.195
			2	30.195
			2	30.195
18/06/2025	16:28:40.833	1		30.20
			1	30.20
			1	30.20
18/06/2025	16:27:26.639	10		30.20
			10	30.20
			10	30.20
18/06/2025	16:26:29.606	49		30.175
			49	30.175
			49	30.175
18/06/2025	16:24:14.691	497		30.165
			497	30.165
			497	30.165
18/06/2025	16:24:12.679	3		30.165
			3	30.165
			3	30.165
18/06/2025	16:23:50.382	265		30.155
			265	30.155
			265	30.155
18/06/2025	16:23:11.409	3		30.165
			3	30.165
			3	30.165
18/06/2025	16:22:07.275	1 700		30.16
			1 700	30.16
			1 700	30.16
18/06/2025	16:18:14.282	26		30.15
			26	30.15
			26	30.15
18/06/2025	16:18:02.846	221		30.15
			183	30.15
			221	30.15
			38	30.15
18/06/2025	16:17:26.643	300		30.135
			300	30.135
			300	30.135
18/06/2025	16:16:38.238	1		30.13
			1	30.13
			1	30.13
18/06/2025	16:14:23.101	61		30.10
			61	30.10
			61	30.10
18/06/2025	16:13:54.720	7		30.105
			7	30.105
			7	30.105
18/06/2025	16:12:48.812	4		30.115
			4	30.115
			4	30.115
18/06/2025	16:10:42.089	1		30.095
			1	30.095
			1	30.095
18/06/2025	16:10:41.981	300		30.095
			300	30.095
			300	30.095
18/06/2025	16:10:26.111	60		30.09
			60	30.09
			60	30.09
18/06/2025	16:06:30.986	3		30.065
			3	30.065
			3	30.065
18/06/2025	16:05:43.679	3		30.075
			3	30.075
			3	30.075
18/06/2025	16:03:45.294	50		30.095
			50	30.095
			50	30.095
18/06/2025	16:02:52.814	11		30.08
			11	30.08
			11	30.08
18/06/2025	16:00:23.022	46		30.11
			46	30.11
			46	30.11
18/06/2025	16:00:00.941	73		30.11
			73	30.11
			73	30.11
18/06/2025	15:57:42.775	192		30.10
			192	30.10
			192	30.10
18/06/2025	15:55:59.951	13		30.09
			13	30.09
			13	30.09
18/06/2025	15:55:37.775	1		30.09
			1	30.09
			1	30.09
18/06/2025	15:54:57.926	4		30.085
			4	30.085
			4	30.085
18/06/2025	15:54:31.977	30		30.075
			30	30.075
			30	30.075
18/06/2025	15:54:31.469	21		30.085
			21	30.085
			21	30.085
18/06/2025	15:53:10.110	32		30.12
			30	30.12
			2	30.12
			32	30.12
18/06/2025	15:52:20.543	420		30.11
			420	30.11
			420	30.11
18/06/2025	15:49:10.230	4		30.08
			4	30.08
			4	30.08
18/06/2025	15:46:52.554	3		30.035
			3	30.035
			3	30.035
18/06/2025	15:46:43.194	10		30.03
			10	30.03
			10	30.03
18/06/2025	15:46:13.509	1		30.03
			1	30.03
			1	30.03
18/06/2025	15:45:30.556	1		30.03
			1	30.03
			1	30.03
18/06/2025	15:45:05.396	17		30.03
			17	30.03
			17	30.03
18/06/2025	15:44:34.099	1		30.045
			1	30.045
			1	30.045
18/06/2025	15:42:41.114	27		30.03
			27	30.03
			27	30.03
18/06/2025	15:41:59.756	200		30.045
			200	30.045
			200	30.045
18/06/2025	15:40:05.231	4		30.01
			4	30.01
			4	30.01
18/06/2025	15:37:53.409	2		30.00
			2	30.00
			2	30.00
18/06/2025	15:36:39.338	2		29.945
			2	29.945
			2	29.945
18/06/2025	15:36:12.553	4		29.965
			4	29.965
			4	29.965
18/06/2025	15:29:16.849	15		30.04
			15	30.04
			15	30.04
18/06/2025	15:28:26.630	2		30.055
			2	30.055
			2	30.055
18/06/2025	15:24:49.564	1		30.085
			1	30.085
			1	30.085
18/06/2025	15:24:13.848	15		30.085
			15	30.085
			15	30.085
18/06/2025	15:23:32.024	16		30.08
			16	30.08
			16	30.08
18/06/2025	15:22:55.745	2		30.08
			2	30.08
			2	30.08
18/06/2025	15:19:52.068	2		30.08
			2	30.08
			2	30.08
18/06/2025	15:14:18.872	5		30.065
			5	30.065
			5	30.065
18/06/2025	15:13:51.504	3		30.055
			3	30.055
			3	30.055
18/06/2025	15:11:43.931	2		30.07
			2	30.07
			2	30.07
18/06/2025	15:10:19.284	39		30.07
			39	30.07
			39	30.07
18/06/2025	15:07:57.250	1		30.045
			1	30.045
			1	30.045
18/06/2025	15:00:00.977	5		30.055
			5	30.055
			5	30.055
18/06/2025	14:59:53.402	70		30.04
			70	30.04
			70	30.04
18/06/2025	14:54:46.054	3		30.05
			3	30.05
			3	30.05
18/06/2025	14:53:56.918	5		30.06
			5	30.06
			5	30.06
18/06/2025	14:50:25.494	1		30.04
			1	30.04
			1	30.04
18/06/2025	14:47:49.242	600		30.045
			600	30.045
			600	30.045
18/06/2025	14:46:51.913	2		30.05
			2	30.05
			2	30.05
18/06/2025	14:46:01.208	7		30.05
			7	30.05
			7	30.05
18/06/2025	14:43:08.284	2		30.035
			2	30.035
			2	30.035
18/06/2025	14:41:49.952	190		30.025
			190	30.025
			190	30.025
18/06/2025	14:39:22.132	26		30.015
			26	30.015
			26	30.015
18/06/2025	14:38:10.862	50		30.01
			50	30.01
			50	30.01
18/06/2025	14:35:34.725	830		30.04
			830	30.04
			830	30.04
18/06/2025	14:28:52.001	1		30.05
			1	30.05
			1	30.05
18/06/2025	14:26:44.903	33		30.03
			33	30.03
			33	30.03
18/06/2025	14:24:17.250	3		30.035
			3	30.035
			3	30.035
18/06/2025	14:23:42.329	2		30.055
			2	30.055
			2	30.055
18/06/2025	14:22:34.022	17		30.04
			17	30.04
			17	30.04
18/06/2025	14:21:45.845	3		30.05
			3	30.05
			3	30.05
18/06/2025	14:21:38.836	30		30.05
			30	30.05
			30	30.05
18/06/2025	14:14:33.023	300		30.04
			300	30.04
			300	30.04
18/06/2025	14:13:55.240	7		30.055
			7	30.055
			7	30.055
18/06/2025	14:13:44.037	55		30.035
			55	30.035
			55	30.035
18/06/2025	14:12:43.812	126		30.035
			126	30.035
			126	30.035
18/06/2025	14:11:58.126	5		30.035
			5	30.035
			5	30.035
18/06/2025	14:09:05.802	1		30.055
			1	30.055
			1	30.055
18/06/2025	14:07:01.467	5		30.045
			5	30.045
			5	30.045
18/06/2025	14:05:47.474	4		30.05
			4	30.05
			4	30.05
18/06/2025	14:04:59.061	4		30.055
			4	30.055
			4	30.055
18/06/2025	14:01:50.800	166		30.07
			166	30.07
			166	30.07
18/06/2025	14:00:14.790	25		30.05
			25	30.05
			25	30.05
18/06/2025	13:57:55.348	1		30.07
			1	30.07
			1	30.07
18/06/2025	13:57:24.725	8		30.075
			8	30.075
			8	30.075
18/06/2025	13:55:18.707	30		30.075
			30	30.075
			30	30.075
18/06/2025	13:51:45.421	25		30.08
			25	30.08
			25	30.08
18/06/2025	13:48:18.793	1		30.095
			1	30.095
			1	30.095
18/06/2025	13:42:05.846	11		30.05
			11	30.05
			11	30.05
18/06/2025	13:42:03.105	5		30.05
			5	30.05
			5	30.05
18/06/2025	13:39:54.073	1		30.055
			1	30.055
			1	30.055
18/06/2025	13:36:03.568	3		30.06
			3	30.06
			3	30.06
18/06/2025	13:35:51.889	1		30.065
			1	30.065
			1	30.065
18/06/2025	13:32:33.715	2		30.065
			2	30.065
			2	30.065
18/06/2025	13:31:48.425	10		30.06
			10	30.06
			10	30.06
18/06/2025	13:25:12.518	3		30.045
			3	30.045
			3	30.045
18/06/2025	13:22:45.110	7		30.04
			7	30.04
			7	30.04
18/06/2025	13:22:37.149	44		30.04
			44	30.04
			44	30.04
18/06/2025	13:21:58.481	53		30.03
			53	30.03
			53	30.03
18/06/2025	13:20:02.229	200		30.025
			200	30.025
			200	30.025
18/06/2025	13:17:52.433	321		30.025
			321	30.025
			321	30.025
18/06/2025	13:13:30.715	15		30.025
			15	30.025
			15	30.025
18/06/2025	13:13:26.570	6		30.03
			6	30.03
			6	30.03
18/06/2025	13:11:04.491	134		30.05
			134	30.05
			134	30.05
18/06/2025	13:10:52.861	450		29.96
			450	29.96
			450	29.96
18/06/2025	13:10:28.668	53		29.97
			7	29.97
			53	29.97
			46	29.97
18/06/2025	13:08:43.787	17		30.01
			17	30.01
			17	30.01
18/06/2025	13:07:38.352	42		30.025
			42	30.025
			42	30.025
18/06/2025	13:05:21.843	2		30.035
			2	30.035
			2	30.035
18/06/2025	13:02:46.812	1		30.02
			1	30.02
			1	30.02
18/06/2025	13:01:56.991	20		30.015
			20	30.015
			20	30.015
18/06/2025	13:01:27.233	3		30.02
			3	30.02
			3	30.02
18/06/2025	13:00:00.706	200		30.01
			200	30.01
			200	30.01
18/06/2025	12:57:51.642	2 000		30.015
			2 000	30.015
			2 000	30.015
18/06/2025	12:57:36.918	35		30.02
			35	30.02
			35	30.02
18/06/2025	12:56:55.049	165		30.025
			165	30.025
			165	30.025
18/06/2025	12:55:48.538	155		30.03
			155	30.03
			155	30.03
18/06/2025	12:53:57.811	2		30.025
			2	30.025
			2	30.025
18/06/2025	12:52:25.623	3		30.055
			3	30.055
			3	30.055
18/06/2025	12:48:16.308	53		30.045
			53	30.045
			53	30.045
18/06/2025	12:46:52.842	1		30.055
			1	30.055
			1	30.055
18/06/2025	12:46:36.479	32		30.065
			32	30.065
			32	30.065
18/06/2025	12:44:24.728	7		30.045
			7	30.045
			7	30.045
18/06/2025	12:43:46.322	2		30.085
			2	30.085
			2	30.085
18/06/2025	12:38:53.079	11		30.06
			11	30.06
			11	30.06
18/06/2025	12:37:41.628	449		30.055
			449	30.055
			449	30.055
18/06/2025	12:36:49.293	10		30.055
			10	30.055
			10	30.055
18/06/2025	12:34:16.316	35		30.06
			35	30.06
			35	30.06
18/06/2025	12:32:24.109	64		30.07
			64	30.07
			64	30.07
18/06/2025	12:32:14.110	100		30.09
			100	30.09
			100	30.09
18/06/2025	12:29:27.486	20		30.05
			20	30.05
			20	30.05
18/06/2025	12:24:56.511	1		30.07
			1	30.07
			1	30.07
18/06/2025	12:24:44.162	67		30.055
			67	30.055
			67	30.055
18/06/2025	12:24:23.074	1		30.07
			1	30.07
			1	30.07
18/06/2025	12:23:29.663	166		30.055
			166	30.055
			166	30.055
18/06/2025	12:22:57.050	15		30.055
			15	30.055
			15	30.055
18/06/2025	12:20:00.328	16		30.105
			16	30.105
			16	30.105
18/06/2025	12:18:48.063	125		30.095
			125	30.095
			125	30.095
18/06/2025	12:15:41.529	3		30.095
			3	30.095
			3	30.095
18/06/2025	12:14:58.266	1		30.085
			1	30.085
			1	30.085
18/06/2025	12:13:07.689	8		30.07
			8	30.07
			8	30.07
18/06/2025	12:08:31.637	5		30.08
			5	30.08
			5	30.08
18/06/2025	12:04:18.973	22		30.085
			22	30.085
			22	30.085
18/06/2025	12:03:25.154	150		30.10
			150	30.10
			150	30.10
18/06/2025	11:57:54.046	3		30.11
			3	30.11
			3	30.11
18/06/2025	11:56:42.085	1		30.125
			1	30.125
			1	30.125
18/06/2025	11:56:40.579	1		30.125
			1	30.125
			1	30.125
18/06/2025	11:56:02.746	1		30.135
			1	30.135
			1	30.135
18/06/2025	11:54:54.614	1		30.13
			1	30.13
			1	30.13
18/06/2025	11:54:02.534	153		30.12
			153	30.12
			153	30.12
18/06/2025	11:53:01.508	7		30.12
			7	30.12
			7	30.12
18/06/2025	11:52:07.281	7		30.13
			7	30.13
			7	30.13
18/06/2025	11:51:28.643	2		30.125
			2	30.125
			2	30.125
18/06/2025	11:44:19.292	954		30.11
			954	30.11
			954	30.11
18/06/2025	11:43:50.191	34		30.12
			34	30.12
			34	30.12
18/06/2025	11:42:38.713	40		30.11
			40	30.11
			40	30.11
18/06/2025	11:42:28.318	31		30.115
			31	30.115
			31	30.115
18/06/2025	11:34:18.546	1		30.12
			1	30.12
			1	30.12
18/06/2025	11:33:26.893	38		30.125
			38	30.125
			38	30.125
18/06/2025	11:31:36.704	50		30.125
			50	30.125
			50	30.125
18/06/2025	11:31:01.122	822		30.12
			822	30.12
			822	30.12
18/06/2025	11:29:54.412	10		30.12
			10	30.12
			10	30.12
18/06/2025	11:21:12.841	50		30.13
			50	30.13
			50	30.13
18/06/2025	11:20:50.969	2		30.135
			2	30.135
			2	30.135
18/06/2025	11:20:03.952	2		30.135
			2	30.135
			2	30.135
18/06/2025	11:19:00.009	7		30.15
			7	30.15
			7	30.15
18/06/2025	11:18:30.422	2		30.135
			2	30.135
			2	30.135
18/06/2025	11:18:22.582	2		30.135
			2	30.135
			2	30.135
18/06/2025	11:18:07.689	30		30.13
			30	30.13
			30	30.13
18/06/2025	11:16:04.780	1		30.145
			1	30.145
			1	30.145
18/06/2025	11:15:25.840	1		30.145
			1	30.145
			1	30.145
18/06/2025	11:14:08.106	9		30.13
			9	30.13
			9	30.13
18/06/2025	11:12:53.535	3		30.125
			3	30.125
			3	30.125
18/06/2025	11:12:42.859	2		30.135
			2	30.135
			2	30.135
18/06/2025	11:12:27.068	5		30.135
			5	30.135
			5	30.135
18/06/2025	11:11:33.942	21		30.11
			21	30.11
			21	30.11
18/06/2025	11:07:14.333	2		30.15
			2	30.15
			2	30.15
18/06/2025	11:06:52.178	16		30.15
			16	30.15
			16	30.15
18/06/2025	11:04:29.105	4		30.15
			4	30.15
			4	30.15
18/06/2025	11:03:19.073	120		30.14
			120	30.14
			120	30.14
18/06/2025	11:01:03.591	34		30.11
			34	30.11
			34	30.11
18/06/2025	10:59:52.625	10		30.115
			10	30.115
			10	30.115
18/06/2025	10:59:52.526	40		30.11
			40	30.11
			40	30.11
18/06/2025	10:58:38.906	1		30.115
			1	30.115
			1	30.115
18/06/2025	10:57:57.749	19		30.115
			19	30.115
			19	30.115
18/06/2025	10:57:22.463	81		30.125
			81	30.125
			81	30.125
18/06/2025	10:56:34.817	2		30.12
			2	30.12
			2	30.12
18/06/2025	10:54:09.912	400		30.10
			400	30.10
			400	30.10
18/06/2025	10:54:07.842	4		30.10
			4	30.10
			4	30.10
18/06/2025	10:53:26.092	2		30.10
			2	30.10
			2	30.10
18/06/2025	10:52:11.246	1		30.095
			1	30.095
			1	30.095
18/06/2025	10:49:05.108	17		30.09
			17	30.09
			17	30.09
18/06/2025	10:47:16.957	165		30.10
			165	30.10
			165	30.10
18/06/2025	10:46:22.399	2		30.10
			2	30.10
			2	30.10
18/06/2025	10:46:21.509	4		30.095
			4	30.095
			4	30.095
18/06/2025	10:43:35.263	1		30.09
			1	30.09
			1	30.09
18/06/2025	10:42:33.490	8		30.09
			8	30.09
			8	30.09
18/06/2025	10:41:20.130	67		30.10
			67	30.10
			67	30.10
18/06/2025	10:41:03.342	20		30.105
			20	30.105
			20	30.105
18/06/2025	10:38:03.570	37		30.085
			37	30.085
			37	30.085
18/06/2025	10:36:51.429	200		30.09
			200	30.09
			200	30.09
18/06/2025	10:36:46.721	75		30.09
			75	30.09
			75	30.09
18/06/2025	10:36:10.024	3		30.09
			3	30.09
			3	30.09

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: 99.6351 / Ask: 99.7949
Volume: 15 684
+0.16%

Top 5 Turnover

Realtime Quotes
Last Update:
18/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice