Tradegate Exchange

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

783

725

31.215

Date	Time	Volume	Order Volume	Price
04/07/2025	17:16:40.522	1		31.215
			1	31.215
			1	31.215
04/07/2025	17:15:33.523	7		31.21
			7	31.21
			7	31.21
04/07/2025	17:15:00.507	100		31.22
			100	31.22
			100	31.22
04/07/2025	17:14:08.789	1		31.215
			1	31.215
			1	31.215
04/07/2025	17:13:58.019	1		31.215
			1	31.215
			1	31.215
04/07/2025	17:13:45.823	16		31.215
			16	31.215
			16	31.215
04/07/2025	17:11:30.286	3		31.215
			3	31.215
			3	31.215
04/07/2025	17:08:49.190	70		31.215
			70	31.215
			70	31.215
04/07/2025	17:08:24.442	65		31.21
			65	31.21
			65	31.21
04/07/2025	17:05:24.284	20		31.22
			20	31.22
			20	31.22
04/07/2025	17:05:23.356	20		31.22
			20	31.22
			20	31.22
04/07/2025	17:02:02.074	1		31.225
			1	31.225
			1	31.225
04/07/2025	17:01:41.938	1		31.225
			1	31.225
			1	31.225
04/07/2025	17:01:39.064	1		31.225
			1	31.225
			1	31.225
04/07/2025	17:00:28.460	3		31.22
			3	31.22
			3	31.22
04/07/2025	17:00:01.501	2		31.22
			2	31.22
			2	31.22
04/07/2025	16:59:05.456	5		31.215
			5	31.215
			5	31.215
04/07/2025	16:59:01.833	961		31.22
			961	31.22
			961	31.22
04/07/2025	16:58:31.718	10		31.215
			10	31.215
			10	31.215
04/07/2025	16:53:07.091	10		31.225
			10	31.225
			10	31.225
04/07/2025	16:51:28.951	7		31.22
			7	31.22
			7	31.22
04/07/2025	16:51:04.124	12		31.22
			12	31.22
			12	31.22
04/07/2025	16:50:31.293	33		31.225
			33	31.225
			33	31.225
04/07/2025	16:50:26.010	160		31.225
			160	31.225
			160	31.225
04/07/2025	16:50:15.497	1		31.225
			1	31.225
			1	31.225
04/07/2025	16:50:14.153	2		31.22
			2	31.22
			2	31.22
04/07/2025	16:50:13.788	2		31.225
			2	31.225
			2	31.225
04/07/2025	16:49:29.051	70		31.22
			70	31.22
			70	31.22
04/07/2025	16:48:14.223	55		31.215
			55	31.215
			55	31.215
04/07/2025	16:46:06.149	5		31.22
			5	31.22
			5	31.22
04/07/2025	16:45:53.873	71		31.22
			71	31.22
			71	31.22
04/07/2025	16:44:04.731	1		31.23
			1	31.23
			1	31.23
04/07/2025	16:43:15.125	1		31.225
			1	31.225
			1	31.225
04/07/2025	16:41:53.506	1		31.215
			1	31.215
			1	31.215
04/07/2025	16:40:45.054	2		31.215
			2	31.215
			2	31.215
04/07/2025	16:40:22.071	1		31.23
			1	31.23
			1	31.23
04/07/2025	16:38:38.104	1		31.215
			1	31.215
			1	31.215
04/07/2025	16:33:25.424	3		31.21
			3	31.21
			3	31.21
04/07/2025	16:33:21.810	309		31.21
			309	31.21
			309	31.21
04/07/2025	16:33:17.786	1		31.215
			1	31.215
			1	31.215
04/07/2025	16:27:05.339	5 164		31.18
			5 164	31.18
			5 164	31.18
04/07/2025	16:26:44.663	5 164		31.18
			5 164	31.18
			5 164	31.18
04/07/2025	16:26:26.661	5 164		31.175
			5 164	31.175
			5 164	31.175
04/07/2025	16:25:13.832	160		31.18
			160	31.18
			160	31.18
04/07/2025	16:24:19.090	4		31.18
			4	31.18
			4	31.18
04/07/2025	16:21:14.143	1		31.185
			1	31.185
			1	31.185
04/07/2025	16:21:04.030	15		31.185
			15	31.185
			15	31.185
04/07/2025	16:20:24.452	1		31.185
			1	31.185
			1	31.185
04/07/2025	16:18:56.291	38		31.175
			38	31.175
			38	31.175
04/07/2025	16:15:56.642	33		31.175
			33	31.175
			33	31.175
04/07/2025	16:15:20.792	3		31.175
			3	31.175
			3	31.175
04/07/2025	16:14:29.871	33		31.165
			33	31.165
			33	31.165
04/07/2025	16:13:32.794	1		31.16
			1	31.16
			1	31.16
04/07/2025	16:12:36.792	5		31.16
			5	31.16
			5	31.16
04/07/2025	16:11:48.614	2		31.17
			2	31.17
			2	31.17
04/07/2025	16:09:19.086	2		31.155
			2	31.155
			2	31.155
04/07/2025	16:09:15.953	96		31.155
			96	31.155
			96	31.155
04/07/2025	16:08:49.834	30		31.155
			30	31.155
			30	31.155
04/07/2025	16:07:47.634	33		31.16
			33	31.16
			33	31.16
04/07/2025	16:07:37.724	1 100		31.16
			1 100	31.16
			1 100	31.16
04/07/2025	16:03:57.525	6		31.17
			6	31.17
			6	31.17
04/07/2025	16:03:47.425	140		31.17
			140	31.17
			140	31.17
04/07/2025	16:02:31.931	10		31.165
			10	31.165
			10	31.165
04/07/2025	16:01:49.278	6		31.165
			6	31.165
			6	31.165
04/07/2025	16:01:19.860	164		31.165
			164	31.165
			164	31.165
04/07/2025	16:00:42.223	3		31.165
			3	31.165
			3	31.165
04/07/2025	16:00:02.133	61		31.18
			61	31.18
			61	31.18
04/07/2025	15:59:11.201	3		31.165
			3	31.165
			3	31.165
04/07/2025	15:57:26.329	16		31.195
			16	31.195
			16	31.195
04/07/2025	15:57:01.665	4		31.195
			4	31.195
			4	31.195
04/07/2025	15:51:29.123	65		31.19
			65	31.19
			65	31.19
04/07/2025	15:50:25.898	33		31.18
			33	31.18
			33	31.18
04/07/2025	15:47:09.578	6		31.20
			6	31.20
			6	31.20
04/07/2025	15:47:00.849	1		31.205
			1	31.205
			1	31.205
04/07/2025	15:46:23.494	1		31.21
			1	31.21
			1	31.21
04/07/2025	15:43:31.681	1		31.21
			1	31.21
			1	31.21
04/07/2025	15:42:58.464	10		31.215
			10	31.215
			10	31.215
04/07/2025	15:39:08.481	18		31.17
			18	31.17
			18	31.17
04/07/2025	15:36:54.857	10		31.19
			10	31.19
			10	31.19
04/07/2025	15:36:14.967	4		31.195
			4	31.195
			4	31.195
04/07/2025	15:35:48.348	13		31.195
			13	31.195
			13	31.195
04/07/2025	15:35:44.227	1		31.205
			1	31.205
			1	31.205
04/07/2025	15:34:50.939	285		31.215
			285	31.215
			285	31.215
04/07/2025	15:33:59.472	3		31.20
			3	31.20
			3	31.20
04/07/2025	15:33:53.926	1		31.215
			1	31.215
			1	31.215
04/07/2025	15:33:16.875	2		31.215
			2	31.215
			2	31.215
04/07/2025	15:32:20.616	1		31.21
			1	31.21
			1	31.21
04/07/2025	15:30:20.192	40		31.195
			40	31.195
			40	31.195
04/07/2025	15:30:06.181	320		31.20
			320	31.20
			320	31.20
04/07/2025	15:26:24.985	7		31.20
			7	31.20
			7	31.20
04/07/2025	15:21:17.767	500		31.205
			500	31.205
			500	31.205
04/07/2025	15:15:58.346	2		31.21
			2	31.21
			2	31.21
04/07/2025	15:12:27.836	19		31.205
			19	31.205
			19	31.205
04/07/2025	15:09:41.168	2		31.21
			2	31.21
			2	31.21
04/07/2025	15:07:01.811	1		31.215
			1	31.215
			1	31.215
04/07/2025	15:06:38.175	4		31.215
			4	31.215
			4	31.215
04/07/2025	15:03:53.398	10		31.215
			10	31.215
			10	31.215
04/07/2025	15:03:34.310	4		31.21
			4	31.21
			4	31.21
04/07/2025	15:00:06.891	45		31.23
			45	31.23
			45	31.23
04/07/2025	14:56:49.562	4		31.24
			4	31.24
			4	31.24
04/07/2025	14:55:51.669	2		31.235
			2	31.235
			2	31.235
04/07/2025	14:51:50.449	1		31.23
			1	31.23
			1	31.23
04/07/2025	14:48:38.799	3		31.235
			3	31.235
			3	31.235
04/07/2025	14:48:30.647	4		31.245
			4	31.245
			4	31.245
04/07/2025	14:48:23.710	7		31.245
			7	31.245
			7	31.245
04/07/2025	14:48:03.738	44		31.24
			44	31.24
			42	31.24
			2	31.24
04/07/2025	14:46:21.143	1		31.245
			1	31.245
			1	31.245
04/07/2025	14:44:52.195	4		31.245
			4	31.245
			4	31.245
04/07/2025	14:42:47.410	8		31.245
			8	31.245
			8	31.245
04/07/2025	14:40:46.159	6		31.245
			6	31.245
			6	31.245
04/07/2025	14:40:31.977	1		31.24
			1	31.24
			1	31.24
04/07/2025	14:35:04.927	625		31.24
			625	31.24
			625	31.24
04/07/2025	14:34:04.540	503		31.225
			503	31.225
			503	31.225
04/07/2025	14:26:35.929	7		31.225
			7	31.225
			7	31.225
04/07/2025	14:26:19.402	2		31.23
			2	31.23
			2	31.23
04/07/2025	14:25:34.036	384		31.23
			384	31.23
			384	31.23
04/07/2025	14:24:25.864	66		31.225
			66	31.225
			66	31.225
04/07/2025	14:21:34.236	1		31.235
			1	31.235
			1	31.235
04/07/2025	14:21:22.293	5 000		31.24
			5 000	31.24
			5 000	31.24
04/07/2025	14:19:57.209	3		31.235
			3	31.235
			3	31.235
04/07/2025	14:19:32.400	5 000		31.23
			5 000	31.23
			5 000	31.23
04/07/2025	14:17:52.834	4		31.24
			4	31.24
			4	31.24
04/07/2025	14:10:18.589	17		31.235
			17	31.235
			17	31.235
04/07/2025	14:09:59.715	1		31.235
			1	31.235
			1	31.235
04/07/2025	14:09:10.456	1		31.235
			1	31.235
			1	31.235
04/07/2025	14:08:25.685	3		31.23
			3	31.23
			3	31.23
04/07/2025	14:08:21.097	15		31.23
			15	31.23
			15	31.23
04/07/2025	14:08:18.508	103		31.23
			103	31.23
			103	31.23
04/07/2025	14:08:13.807	3		31.23
			3	31.23
			3	31.23
04/07/2025	14:08:09.975	4		31.235
			4	31.235
			4	31.235
04/07/2025	14:07:16.240	7 041		31.23
			7 041	31.23
			7 041	31.23
04/07/2025	14:05:30.902	28		31.225
			28	31.225
			28	31.225
04/07/2025	14:05:21.667	1		31.225
			1	31.225
			1	31.225
04/07/2025	14:01:51.906	1		31.23
			1	31.23
			1	31.23
04/07/2025	13:57:37.214	10		31.22
			10	31.22
			10	31.22
04/07/2025	13:55:27.140	10		31.22
			10	31.22
			10	31.22
04/07/2025	13:54:38.418	2		31.21
			2	31.21
			2	31.21
04/07/2025	13:54:31.862	100		31.21
			100	31.21
			100	31.21
04/07/2025	13:53:36.207	1		31.215
			1	31.215
			1	31.215
04/07/2025	13:52:26.972	1		31.215
			1	31.215
			1	31.215
04/07/2025	13:49:54.914	3		31.205
			3	31.205
			3	31.205
04/07/2025	13:49:08.620	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:46:56.339	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:46:01.290	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:44:50.734	7		31.21
			7	31.21
			7	31.21
04/07/2025	13:43:33.524	190		31.195
			190	31.195
			190	31.195
04/07/2025	13:42:24.476	960		31.20
			960	31.20
			960	31.20
04/07/2025	13:40:59.603	4		31.20
			4	31.20
			4	31.20
04/07/2025	13:38:03.048	1 125		31.195
			1 125	31.195
			1 125	31.195
04/07/2025	13:36:12.995	3		31.195
			3	31.195
			3	31.195
04/07/2025	13:36:11.082	1		31.20
			1	31.20
			1	31.20
04/07/2025	13:36:03.741	1		31.20
			1	31.20
			1	31.20
04/07/2025	13:34:09.140	30		31.205
			30	31.205
			30	31.205
04/07/2025	13:34:01.185	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:30:15.210	50		31.21
			50	31.21
			50	31.21
04/07/2025	13:27:14.663	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:24:51.504	104		31.19
			104	31.19
			104	31.19
04/07/2025	13:19:12.788	3		31.205
			3	31.205
			3	31.205
04/07/2025	13:15:48.888	3		31.215
			3	31.215
			3	31.215
04/07/2025	13:14:07.752	2		31.18
			2	31.18
			2	31.18
04/07/2025	13:13:41.684	1		31.185
			1	31.185
			1	31.185
04/07/2025	13:13:38.564	300		31.185
			300	31.185
			300	31.185
04/07/2025	13:13:08.999	5		31.18
			5	31.18
			5	31.18
04/07/2025	13:11:26.184	160		31.205
			160	31.205
			160	31.205
04/07/2025	13:09:50.349	4		31.175
			4	31.175
			4	31.175
04/07/2025	13:07:27.218	10		31.165
			10	31.165
			10	31.165
04/07/2025	13:05:30.173	962		31.18
			962	31.18
			962	31.18
04/07/2025	13:02:36.983	31		31.17
			31	31.17
			31	31.17
04/07/2025	13:02:15.782	557		31.175
			557	31.175
			557	31.175
04/07/2025	13:01:44.562	70		31.17
			70	31.17
			70	31.17
04/07/2025	13:01:04.292	75		31.17
			75	31.17
			75	31.17
04/07/2025	12:57:24.534	3		31.15
			3	31.15
			3	31.15
04/07/2025	12:56:47.811	11		31.155
			11	31.155
			11	31.155
04/07/2025	12:56:23.362	11		31.155
			11	31.155
			11	31.155
04/07/2025	12:50:45.023	2		31.175
			2	31.175
			2	31.175
04/07/2025	12:46:20.830	11		31.19
			11	31.19
			11	31.19
04/07/2025	12:45:53.862	4		31.185
			4	31.185
			4	31.185
04/07/2025	12:45:15.745	7		31.205
			7	31.205
			7	31.205
04/07/2025	12:45:01.865	80		31.205
			80	31.205
			80	31.205
04/07/2025	12:44:16.907	325		31.21
			325	31.21
			325	31.21
04/07/2025	12:44:03.919	3		31.21
			3	31.21
			3	31.21
04/07/2025	12:43:44.680	31		31.205
			31	31.205
			31	31.205
04/07/2025	12:42:05.930	11		31.205
			11	31.205
			11	31.205
04/07/2025	12:41:30.763	3		31.22
			3	31.22
			3	31.22
04/07/2025	12:40:11.666	5		31.225
			5	31.225
			5	31.225
04/07/2025	12:38:40.939	1 000		31.225
			1 000	31.225
			1 000	31.225
04/07/2025	12:37:57.028	10		31.22
			10	31.22
			10	31.22
04/07/2025	12:36:32.523	160		31.22
			160	31.22
			160	31.22
04/07/2025	12:36:18.935	16		31.215
			16	31.215
			16	31.215
04/07/2025	12:35:36.252	120		31.21
			120	31.21
			120	31.21
04/07/2025	12:35:18.963	3		31.215
			3	31.215
			3	31.215
04/07/2025	12:31:55.885	17		31.20
			17	31.20
			17	31.20
04/07/2025	12:31:24.818	15		31.21
			15	31.21
			15	31.21
04/07/2025	12:27:50.549	93		31.20
			93	31.20
			93	31.20
04/07/2025	12:27:32.053	32		31.205
			32	31.205
			32	31.205
04/07/2025	12:24:46.282	1		31.205
			1	31.205
			1	31.205
04/07/2025	12:24:21.965	163		31.21
			163	31.21
			163	31.21
04/07/2025	12:23:48.950	51		31.205
			51	31.205
			51	31.205
04/07/2025	12:22:31.194	7		31.225
			7	31.225
			7	31.225
04/07/2025	12:21:50.939	21		31.22
			21	31.22
			21	31.22
04/07/2025	12:18:10.878	2		31.22
			2	31.22
			2	31.22
04/07/2025	12:15:38.835	2		31.23
			2	31.23
			2	31.23
04/07/2025	12:15:02.711	25		31.225
			25	31.225
			25	31.225
04/07/2025	12:14:40.261	3		31.23
			3	31.23
			3	31.23
04/07/2025	12:14:30.305	4		31.235
			4	31.235
			4	31.235
04/07/2025	12:14:01.124	4		31.235
			4	31.235
			4	31.235
04/07/2025	12:04:40.990	214		31.22
			214	31.22
			214	31.22
04/07/2025	12:03:59.515	100		31.21
			100	31.21
			100	31.21
04/07/2025	12:03:57.716	1		31.22
			1	31.22
			1	31.22
04/07/2025	12:03:55.800	1		31.22
			1	31.22
			1	31.22
04/07/2025	11:58:58.282	500		31.215
			500	31.215
			500	31.215
04/07/2025	11:58:12.520	3		31.215
			3	31.215
			3	31.215
04/07/2025	11:57:55.484	1		31.22
			1	31.22
			1	31.22
04/07/2025	11:57:38.478	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:57:32.319	10		31.215
			10	31.215
			10	31.215
04/07/2025	11:53:16.535	10		31.22
			10	31.22
			10	31.22
04/07/2025	11:52:03.073	10		31.215
			10	31.215
			10	31.215
04/07/2025	11:51:10.247	5		31.205
			5	31.205
			5	31.205
04/07/2025	11:49:47.110	8		31.21
			8	31.21
			8	31.21
04/07/2025	11:49:16.028	1		31.21
			1	31.21
			1	31.21
04/07/2025	11:49:05.815	10		31.205
			10	31.205
			10	31.205
04/07/2025	11:48:59.355	1 000		31.21
			1 000	31.21
			1 000	31.21
04/07/2025	11:46:31.522	2		31.20
			2	31.20
			2	31.20
04/07/2025	11:45:43.685	10		31.20
			10	31.20
			10	31.20
04/07/2025	11:44:12.033	2		31.205
			2	31.205
			2	31.205
04/07/2025	11:44:11.627	3		31.20
			3	31.20
			3	31.20
04/07/2025	11:43:25.538	4		31.20
			4	31.20
			4	31.20
04/07/2025	11:41:38.459	10		31.20
			10	31.20
			10	31.20
04/07/2025	11:41:07.638	2		31.19
			2	31.19
			2	31.19
04/07/2025	11:40:03.903	138		31.20
			138	31.20
			138	31.20
04/07/2025	11:39:50.108	10		31.20
			10	31.20
			10	31.20
04/07/2025	11:39:15.582	160		31.205
			160	31.205
			160	31.205
04/07/2025	11:39:12.283	3		31.205
			3	31.205
			3	31.205
04/07/2025	11:38:33.969	31		31.215
			31	31.215
			31	31.215
04/07/2025	11:38:29.319	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:37:29.410	5		31.195
			5	31.195
			5	31.195
04/07/2025	11:36:59.042	17		31.20
			17	31.20
			17	31.20
04/07/2025	11:36:23.520	4		31.20
			4	31.20
			4	31.20
04/07/2025	11:34:45.891	18		31.205
			18	31.205
			18	31.205
04/07/2025	11:34:18.869	40		31.205
			40	31.205
			40	31.205
04/07/2025	11:34:12.522	210		31.215
			210	31.215
			210	31.215
04/07/2025	11:29:00.188	30		31.215
			30	31.215
			30	31.215
04/07/2025	11:29:00.089	2		31.22
			2	31.22
			2	31.22
04/07/2025	11:28:28.243	7		31.22
			7	31.22
			7	31.22
04/07/2025	11:26:32.899	1		31.22
			1	31.22
			1	31.22
04/07/2025	11:25:40.684	493		31.21
			493	31.21
			493	31.21
04/07/2025	11:20:34.428	3		31.205
			3	31.205
			3	31.205
04/07/2025	11:20:20.662	25		31.215
			25	31.215
			25	31.215
04/07/2025	11:19:29.408	4		31.20
			4	31.20
			4	31.20
04/07/2025	11:19:18.197	10		31.195
			10	31.195
			10	31.195
04/07/2025	11:17:02.608	1		31.20
			1	31.20
			1	31.20
04/07/2025	11:16:33.483	50		31.215
			50	31.215
			50	31.215
04/07/2025	11:15:29.501	4		31.205
			4	31.205
			4	31.205
04/07/2025	11:15:14.005	130		31.205
			130	31.205
			130	31.205
04/07/2025	11:15:12.071	10		31.195
			10	31.195
			10	31.195
04/07/2025	11:14:08.426	325		31.20
			325	31.20
			325	31.20
04/07/2025	11:13:09.949	2		31.205
			2	31.205
			2	31.205
04/07/2025	11:11:31.694	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:09:16.552	64		31.225
			64	31.225
			64	31.225
04/07/2025	11:08:54.648	18		31.21
			18	31.21
			18	31.21
04/07/2025	11:04:21.639	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:03:37.438	2		31.22
			2	31.22
			2	31.22
04/07/2025	11:02:22.154	1		31.20
			1	31.20
			1	31.20
04/07/2025	11:01:42.662	32		31.19
			32	31.19
			32	31.19
04/07/2025	11:01:33.631	283		31.195
			283	31.195
			103	31.195
			180	31.195
04/07/2025	11:00:32.872	35		31.205
			35	31.205
			35	31.205
04/07/2025	10:59:03.258	2		31.21
			2	31.21
			2	31.21
04/07/2025	10:59:00.138	158		31.205
			158	31.205
			158	31.205
04/07/2025	10:57:31.969	36		31.215
			36	31.215
			36	31.215
04/07/2025	10:57:22.870	2		31.22
			2	31.22
			2	31.22
04/07/2025	10:56:11.138	4		31.22
			4	31.22
			4	31.22
04/07/2025	10:55:45.871	102		31.215
			102	31.215
			102	31.215
04/07/2025	10:55:34.213	25		31.215
			25	31.215
			25	31.215
04/07/2025	10:55:00.899	1		31.21
			1	31.21
			1	31.21
04/07/2025	10:54:57.183	4		31.215
			4	31.215
			4	31.215
04/07/2025	10:54:33.259	88		31.215
			88	31.215
			88	31.215
04/07/2025	10:52:55.231	2		31.215
			2	31.215
			2	31.215
04/07/2025	10:51:21.614	16		31.235
			16	31.235
			16	31.235
04/07/2025	10:48:14.771	23		31.245
			23	31.245
			23	31.245
04/07/2025	10:46:47.604	17		31.235
			17	31.235
			17	31.235
04/07/2025	10:46:17.138	3		31.235
			3	31.235
			3	31.235
04/07/2025	10:43:58.811	2		31.25
			2	31.25
			2	31.25
04/07/2025	10:43:03.503	33		31.25
			33	31.25
			33	31.25
04/07/2025	10:42:50.933	35		31.255
			35	31.255
			35	31.255
04/07/2025	10:42:41.516	40		31.245
			40	31.245
			40	31.245
04/07/2025	10:41:01.731	4		31.25
			4	31.25
			4	31.25
04/07/2025	10:40:32.887	2		31.255
			2	31.255
			2	31.255
04/07/2025	10:39:50.460	5		31.26
			5	31.26
			5	31.26
04/07/2025	10:39:07.006	69		31.255
			69	31.255
			69	31.255
04/07/2025	10:38:45.556	84		31.255
			84	31.255
			84	31.255
04/07/2025	10:36:08.492	1		31.25
			1	31.25
			1	31.25
04/07/2025	10:33:11.410	3		31.255
			3	31.255
			3	31.255
04/07/2025	10:29:53.533	2 500		31.285
			2 500	31.285
			2 500	31.285
04/07/2025	10:28:08.487	160		31.26
			160	31.26
			160	31.26
04/07/2025	10:27:16.825	8		31.245
			8	31.245
			8	31.245
04/07/2025	10:27:02.732	3		31.245
			3	31.245
			3	31.245
04/07/2025	10:26:40.292	4		31.25
			4	31.25
			4	31.25
04/07/2025	10:26:15.531	30		31.25
			30	31.25
			30	31.25
04/07/2025	10:25:31.482	350		31.25
			350	31.25
			350	31.25
04/07/2025	10:24:19.452	60		31.25
			60	31.25
			60	31.25
04/07/2025	10:24:16.831	120		31.245
			120	31.245
			120	31.245
04/07/2025	10:24:13.620	55		31.245
			55	31.245
			55	31.245
04/07/2025	10:24:13.307	3		31.25
			3	31.25
			3	31.25
04/07/2025	10:23:38.000	290		31.245
			290	31.245
			290	31.245
04/07/2025	10:23:20.007	24		31.25
			24	31.25
			24	31.25
04/07/2025	10:21:19.319	1 121		31.23
			1 121	31.23
			1 121	31.23
04/07/2025	10:21:17.572	1		31.23
			1	31.23
			1	31.23
04/07/2025	10:16:40.259	10		31.195
			10	31.195
			10	31.195
04/07/2025	10:16:30.598	4		31.20
			4	31.20
			4	31.20
04/07/2025	10:16:19.055	7		31.195
			7	31.195
			7	31.195
04/07/2025	10:16:15.184	125		31.195
			125	31.195
			125	31.195
04/07/2025	10:15:22.722	12		31.205
			12	31.205
			12	31.205
04/07/2025	10:15:17.948	2 274		31.20
			1 450	31.20
			4	31.20
			2 274	31.20
			400	31.20
			420	31.20
04/07/2025	10:13:39.003	320		31.205
			320	31.205
			320	31.205
04/07/2025	10:12:19.713	800		31.215
			800	31.215
			800	31.215
04/07/2025	10:08:00.482	7		31.24
			7	31.24
			7	31.24
04/07/2025	10:01:28.159	520		31.24
			520	31.24
			520	31.24
04/07/2025	10:00:23.381	7		31.245
			7	31.245
			7	31.245
04/07/2025	09:59:40.300	3		31.24
			3	31.24
			3	31.24
04/07/2025	09:59:22.225	1		31.24
			1	31.24
			1	31.24
04/07/2025	09:59:05.159	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:56:25.987	4		31.25
			4	31.25
			4	31.25
04/07/2025	09:56:09.898	159		31.25
			159	31.25
			159	31.25
04/07/2025	09:54:46.067	1		31.26
			1	31.26
			1	31.26
04/07/2025	09:54:20.925	8		31.255
			8	31.255
			8	31.255
04/07/2025	09:53:57.063	1		31.255
			1	31.255
			1	31.255
04/07/2025	09:52:22.506	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:52:18.688	101		31.24
			101	31.24
			101	31.24
04/07/2025	09:52:11.280	10		31.24
			10	31.24
			10	31.24
04/07/2025	09:51:03.636	1		31.245
			1	31.245
			1	31.245
04/07/2025	09:50:09.702	15		31.235
			15	31.235
			15	31.235
04/07/2025	09:49:04.507	3		31.23
			3	31.23
			3	31.23

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: 101.2801 / Ask: 101.3149
Volume: 14 948
-0.74%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 17:17:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice