Tradegate Exchange

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

884

812

30.08

Date	Time	Volume	Order Volume	Price
15/05/2025	20:28:42.520	2		30.08
			2	30.08
			2	30.08
15/05/2025	20:27:27.137	164		30.07
			164	30.07
			160	30.07
			4	30.07
15/05/2025	20:16:51.358	100		29.93
			100	29.93
			100	29.93
15/05/2025	20:16:51.243	2		29.93
			2	29.93
			2	29.93
15/05/2025	20:16:43.205	68		30.00
			68	30.00
			19	30.00
			24	30.00
			25	30.00
15/05/2025	20:16:03.168	1		30.075
			1	30.075
			1	30.075
15/05/2025	20:12:21.572	8		29.975
			8	29.975
			8	29.975
15/05/2025	20:10:13.146	7		30.11
			7	30.11
			7	30.11
15/05/2025	20:08:10.527	2		30.145
			2	30.145
			2	30.145
15/05/2025	20:07:37.238	2		30.00
			2	30.00
			2	30.00
15/05/2025	20:07:10.273	180		30.125
			180	30.125
			180	30.125
15/05/2025	20:04:55.817	234		30.14
			234	30.14
			234	30.14
15/05/2025	20:04:02.208	406		30.145
			406	30.145
			406	30.145
15/05/2025	20:02:42.535	406		30.165
			406	30.165
			406	30.165
15/05/2025	19:58:11.120	400		30.05
			400	30.05
			400	30.05
15/05/2025	19:58:07.092	1 669		30.045
			1 669	30.045
			1 669	30.045
15/05/2025	19:57:22.993	17		30.035
			17	30.035
			17	30.035
15/05/2025	19:56:20.694	2		30.16
			2	30.16
			2	30.16
15/05/2025	19:56:17.943	4		30.03
			4	30.03
			4	30.03
15/05/2025	19:54:38.151	381		30.045
			381	30.045
			381	30.045
15/05/2025	19:54:38.090	10		30.045
			10	30.045
			10	30.045
15/05/2025	19:53:30.216	20		30.175
			20	30.175
			20	30.175
15/05/2025	19:53:10.840	4		30.175
			4	30.175
			4	30.175
15/05/2025	19:51:33.928	670		30.065
			670	30.065
			670	30.065
15/05/2025	19:48:20.773	70		30.18
			70	30.18
			70	30.18
15/05/2025	19:45:54.750	2		30.18
			2	30.18
			2	30.18
15/05/2025	19:45:41.779	6		30.095
			6	30.095
			6	30.095
15/05/2025	19:44:14.916	2		30.11
			2	30.11
			2	30.11
15/05/2025	19:43:58.914	1		30.185
			1	30.185
			1	30.185
15/05/2025	19:43:57.908	33		30.185
			33	30.185
			33	30.185
15/05/2025	19:43:14.725	13		30.095
			13	30.095
			13	30.095
15/05/2025	19:42:59.022	4		30.185
			4	30.185
			4	30.185
15/05/2025	19:42:34.966	1		30.185
			1	30.185
			1	30.185
15/05/2025	19:41:51.288	1		30.185
			1	30.185
			1	30.185
15/05/2025	19:40:42.367	100		30.075
			100	30.075
			100	30.075
15/05/2025	19:40:36.625	1		30.075
			1	30.075
			1	30.075
15/05/2025	19:36:29.584	330		30.085
			330	30.085
			330	30.085
15/05/2025	19:35:14.652	291		30.065
			291	30.065
			291	30.065
15/05/2025	19:34:41.348	2		30.185
			2	30.185
			2	30.185
15/05/2025	19:33:33.657	3		30.095
			3	30.095
			3	30.095
15/05/2025	19:32:52.967	9		30.185
			9	30.185
			9	30.185
15/05/2025	19:31:40.401	4		30.185
			4	30.185
			4	30.185
15/05/2025	19:30:59.504	170		30.185
			170	30.185
			98	30.185
			72	30.185
15/05/2025	19:29:26.434	7		30.26
			7	30.26
			7	30.26
15/05/2025	19:28:38.943	42		30.265
			42	30.265
			42	30.265
15/05/2025	19:27:18.801	49		30.115
			49	30.115
			49	30.115
15/05/2025	19:26:18.900	7		30.19
			7	30.19
			7	30.19
15/05/2025	19:25:18.000	3		30.12
			3	30.12
			3	30.12
15/05/2025	19:25:11.469	175		30.125
			175	30.125
			175	30.125
15/05/2025	19:24:49.539	150		30.125
			150	30.125
			150	30.125
15/05/2025	19:24:43.093	1		30.195
			1	30.195
			1	30.195
15/05/2025	19:24:36.010	242		30.13
			242	30.13
			242	30.13
15/05/2025	19:22:29.856	25		30.12
			25	30.12
			25	30.12
15/05/2025	19:21:17.038	7		30.185
			7	30.185
			7	30.185
15/05/2025	19:19:42.797	155		30.105
			155	30.105
			155	30.105
15/05/2025	19:19:31.399	7		30.185
			7	30.185
			7	30.185
15/05/2025	19:17:47.523	4		30.09
			4	30.09
			4	30.09
15/05/2025	19:16:34.472	50		30.185
			50	30.185
			50	30.185
15/05/2025	19:14:53.154	1		30.19
			1	30.19
			1	30.19
15/05/2025	19:14:12.203	1		30.19
			1	30.19
			1	30.19
15/05/2025	19:14:04.210	10		30.19
			10	30.19
			10	30.19
15/05/2025	19:13:23.204	9		30.065
			9	30.065
			9	30.065
15/05/2025	19:13:23.107	1		30.19
			1	30.19
			1	30.19
15/05/2025	19:13:08.112	1		30.06
			1	30.06
			1	30.06
15/05/2025	19:12:21.808	5 200		30.05
			5 200	30.05
			5 200	30.05
15/05/2025	19:10:35.571	1		30.05
			1	30.05
			1	30.05
15/05/2025	19:09:24.231	90		30.06
			90	30.06
			90	30.06
15/05/2025	19:07:37.833	400		30.065
			400	30.065
			400	30.065
15/05/2025	19:06:18.632	300		30.08
			300	30.08
			300	30.08
15/05/2025	19:03:20.282	2 000		30.07
			2 000	30.07
			1 875	30.07
			125	30.07
15/05/2025	19:01:40.694	1		30.19
			1	30.19
			1	30.19
15/05/2025	19:01:19.740	5		30.06
			5	30.06
			5	30.06
15/05/2025	19:00:37.785	34		30.085
			34	30.085
			34	30.085
15/05/2025	18:59:20.833	200		30.16
			200	30.16
			200	30.16
15/05/2025	18:58:33.895	1		30.16
			1	30.16
			1	30.16
15/05/2025	18:57:52.016	26		30.085
			26	30.085
			26	30.085
15/05/2025	18:57:04.975	9		30.095
			9	30.095
			9	30.095
15/05/2025	18:56:17.711	1		30.085
			1	30.085
			1	30.085
15/05/2025	18:54:46.219	1		30.175
			1	30.175
			1	30.175
15/05/2025	18:54:05.664	1		30.175
			1	30.175
			1	30.175
15/05/2025	18:53:57.448	150		30.175
			150	30.175
			150	30.175
15/05/2025	18:53:06.058	2		30.08
			2	30.08
			2	30.08
15/05/2025	18:49:46.852	1		30.20
			1	30.20
			1	30.20
15/05/2025	18:48:09.945	5		30.19
			5	30.19
			5	30.19
15/05/2025	18:48:01.286	32		30.10
			32	30.10
			32	30.10
15/05/2025	18:46:27.295	1		30.18
			1	30.18
			1	30.18
15/05/2025	18:46:07.368	2		30.085
			2	30.085
			2	30.085
15/05/2025	18:46:03.871	2		30.085
			2	30.085
			2	30.085
15/05/2025	18:45:45.824	1		30.175
			1	30.175
			1	30.175
15/05/2025	18:44:38.620	165		30.155
			80	30.155
			165	30.155
			85	30.155
15/05/2025	18:44:28.243	9		30.065
			9	30.065
			9	30.065
15/05/2025	18:42:18.725	3		30.06
			3	30.06
			3	30.06
15/05/2025	18:42:08.155	17		30.145
			17	30.145
			17	30.145
15/05/2025	18:41:53.662	1		30.14
			1	30.14
			1	30.14
15/05/2025	18:39:51.687	24		30.055
			24	30.055
			24	30.055
15/05/2025	18:39:38.710	77		30.06
			20	30.06
			77	30.06
			57	30.06
15/05/2025	18:38:02.894	1		30.125
			1	30.125
			1	30.125
15/05/2025	18:37:51.624	7		30.135
			7	30.135
			7	30.135
15/05/2025	18:37:28.770	2		30.13
			2	30.13
			2	30.13
15/05/2025	18:35:53.829	98		30.01
			98	30.01
			98	30.01
15/05/2025	18:35:20.347	6		30.005
			6	30.005
			6	30.005
15/05/2025	18:34:55.695	17		30.095
			17	30.095
			17	30.095
15/05/2025	18:30:31.329	3		30.015
			3	30.015
			3	30.015
15/05/2025	18:30:08.383	1		30.105
			1	30.105
			1	30.105
15/05/2025	18:28:38.908	2		30.075
			2	30.075
			2	30.075
15/05/2025	18:26:06.859	1		30.08
			1	30.08
			1	30.08
15/05/2025	18:25:38.173	7		30.08
			7	30.08
			7	30.08
15/05/2025	18:24:37.489	10		30.095
			10	30.095
			10	30.095
15/05/2025	18:23:04.833	246		29.995
			246	29.995
			246	29.995
15/05/2025	18:22:35.504	10		29.995
			10	29.995
			10	29.995
15/05/2025	18:20:41.666	99		30.09
			99	30.09
			99	30.09
15/05/2025	18:19:10.810	1		30.09
			1	30.09
			1	30.09
15/05/2025	18:17:11.993	83		30.11
			83	30.11
			83	30.11
15/05/2025	18:15:55.057	3		30.015
			3	30.015
			3	30.015
15/05/2025	18:15:22.688	7		30.00
			7	30.00
			7	30.00
15/05/2025	18:15:21.039	34		30.09
			34	30.09
			34	30.09
15/05/2025	18:14:23.447	188		30.005
			188	30.005
			188	30.005
15/05/2025	18:10:15.973	4		30.10
			4	30.10
			4	30.10
15/05/2025	18:08:35.354	4		30.00
			4	30.00
			4	30.00
15/05/2025	18:08:31.628	9		30.09
			9	30.09
			9	30.09
15/05/2025	18:08:23.153	30		30.00
			30	30.00
			30	30.00
15/05/2025	18:04:34.853	7		29.97
			7	29.97
			7	29.97
15/05/2025	18:03:51.201	70		29.95
			70	29.95
			70	29.95
15/05/2025	18:03:20.840	168		29.95
			168	29.95
			168	29.95
15/05/2025	18:03:15.223	149		29.945
			149	29.945
			149	29.945
15/05/2025	18:00:31.959	1		30.06
			1	30.06
			1	30.06
15/05/2025	17:55:39.592	10		30.065
			10	30.065
			10	30.065
15/05/2025	17:52:59.921	15		30.035
			15	30.035
			15	30.035
15/05/2025	17:52:13.633	10		30.085
			10	30.085
			10	30.085
15/05/2025	17:52:03.015	34		29.99
			34	29.99
			34	29.99
15/05/2025	17:48:31.990	2		30.01
			2	30.01
			2	30.01
15/05/2025	17:45:01.914	1		30.125
			1	30.125
			1	30.125
15/05/2025	17:44:25.184	2		30.12
			2	30.12
			2	30.12
15/05/2025	17:43:21.730	17		30.13
			17	30.13
			17	30.13
15/05/2025	17:43:08.343	1		30.12
			1	30.12
			1	30.12
15/05/2025	17:42:30.715	3		30.025
			3	30.025
			3	30.025
15/05/2025	17:42:28.002	1		30.025
			1	30.025
			1	30.025
15/05/2025	17:42:07.272	3		30.115
			3	30.115
			3	30.115
15/05/2025	17:37:43.248	274		30.11
			274	30.11
			274	30.11
15/05/2025	17:36:34.072	2		30.12
			2	30.12
			2	30.12
15/05/2025	17:35:37.810	1		30.12
			1	30.12
			1	30.12
15/05/2025	17:34:04.393	100		30.10
			100	30.10
			100	30.10
15/05/2025	17:34:03.400	9		30.11
			9	30.11
			9	30.11
15/05/2025	17:31:54.744	1		30.015
			1	30.015
			1	30.015
15/05/2025	17:31:51.154	1		30.105
			1	30.105
			1	30.105
15/05/2025	17:31:06.520	99		30.105
			99	30.105
			99	30.105
15/05/2025	17:29:10.652	167		30.06
			167	30.06
			167	30.06
15/05/2025	17:28:19.111	24		30.06
			24	30.06
			24	30.06
15/05/2025	17:28:18.924	70		30.055
			70	30.055
			70	30.055
15/05/2025	17:27:45.459	220		30.05
			220	30.05
			220	30.05
15/05/2025	17:27:12.660	10		30.035
			10	30.035
			10	30.035
15/05/2025	17:25:53.733	4		30.04
			4	30.04
			4	30.04
15/05/2025	17:25:39.433	3		30.03
			3	30.03
			3	30.03
15/05/2025	17:25:05.208	1		30.045
			1	30.045
			1	30.045
15/05/2025	17:24:20.513	34		30.04
			34	30.04
			34	30.04
15/05/2025	17:23:19.636	1		30.04
			1	30.04
			1	30.04
15/05/2025	17:23:18.797	100		30.035
			100	30.035
			100	30.035
15/05/2025	17:18:47.096	375		30.00
			375	30.00
			375	30.00
15/05/2025	17:18:34.369	220		29.995
			220	29.995
			220	29.995
15/05/2025	17:18:20.550	3		29.995
			3	29.995
			3	29.995
15/05/2025	17:17:58.269	65		30.00
			65	30.00
			65	30.00
15/05/2025	17:17:58.185	300		30.00
			98	30.00
			81	30.00
			24	30.00
			300	30.00
			67	30.00
			30	30.00
15/05/2025	17:16:15.578	60		29.995
			60	29.995
			60	29.995
15/05/2025	17:15:36.886	8		29.98
			8	29.98
			8	29.98
15/05/2025	17:14:02.059	223		29.98
			223	29.98
			223	29.98
15/05/2025	17:12:18.909	4		29.975
			4	29.975
			4	29.975
15/05/2025	17:11:50.538	300		29.965
			300	29.965
			300	29.965
15/05/2025	17:09:17.993	4		29.97
			4	29.97
			4	29.97
15/05/2025	17:06:22.423	52		29.975
			52	29.975
			52	29.975
15/05/2025	17:05:24.673	135		29.98
			135	29.98
			135	29.98
15/05/2025	17:05:18.764	6		29.975
			6	29.975
			6	29.975
15/05/2025	17:05:18.319	710		29.985
			710	29.985
			710	29.985
15/05/2025	17:03:09.609	1		29.94
			1	29.94
			1	29.94
15/05/2025	17:01:02.885	40		29.94
			40	29.94
			40	29.94
15/05/2025	17:00:00.501	1		29.95
			1	29.95
			1	29.95
15/05/2025	16:57:19.170	20		29.92
			20	29.92
			20	29.92
15/05/2025	16:56:14.386	210		29.93
			210	29.93
			210	29.93
15/05/2025	16:54:32.784	190		29.93
			190	29.93
			190	29.93
15/05/2025	16:54:02.435	1 000		29.915
			1 000	29.915
			1 000	29.915
15/05/2025	16:51:16.201	19		29.91
			19	29.91
			19	29.91
15/05/2025	16:50:46.332	201		29.885
			201	29.885
			201	29.885
15/05/2025	16:50:17.999	1		29.88
			1	29.88
			1	29.88
15/05/2025	16:50:02.591	100		29.89
			100	29.89
			100	29.89
15/05/2025	16:49:18.008	5		29.905
			5	29.905
			5	29.905
15/05/2025	16:49:02.939	100		29.915
			100	29.915
			100	29.915
15/05/2025	16:44:23.049	8		29.91
			8	29.91
			8	29.91
15/05/2025	16:43:46.069	145		29.915
			145	29.915
			145	29.915
15/05/2025	16:42:59.049	21		29.90
			21	29.90
			21	29.90
15/05/2025	16:42:52.136	300		29.89
			300	29.89
			300	29.89
15/05/2025	16:42:38.615	3		29.88
			3	29.88
			3	29.88
15/05/2025	16:41:11.056	4		29.885
			4	29.885
			4	29.885
15/05/2025	16:40:48.807	17		29.865
			17	29.865
			17	29.865
15/05/2025	16:40:38.946	1		29.865
			1	29.865
			1	29.865
15/05/2025	16:40:35.828	3		29.86
			3	29.86
			3	29.86
15/05/2025	16:40:08.054	466		29.855
			466	29.855
			466	29.855
15/05/2025	16:38:58.361	100		29.84
			100	29.84
			100	29.84
15/05/2025	16:38:45.095	672		29.835
			672	29.835
			672	29.835
15/05/2025	16:37:26.299	10		29.83
			10	29.83
			10	29.83
15/05/2025	16:35:37.888	10		29.845
			10	29.845
			10	29.845
15/05/2025	16:34:57.234	2		29.83
			2	29.83
			2	29.83
15/05/2025	16:33:29.704	2		29.835
			2	29.835
			2	29.835
15/05/2025	16:33:03.444	6		29.835
			6	29.835
			6	29.835
15/05/2025	16:31:11.438	1		29.86
			1	29.86
			1	29.86
15/05/2025	16:30:05.512	190		29.85
			190	29.85
			190	29.85
15/05/2025	16:29:59.873	3		29.84
			3	29.84
			3	29.84
15/05/2025	16:29:51.228	11		29.85
			11	29.85
			11	29.85
15/05/2025	16:29:13.586	10		29.85
			10	29.85
			10	29.85
15/05/2025	16:28:24.863	50		29.875
			50	29.875
			50	29.875
15/05/2025	16:26:53.614	8		29.87
			8	29.87
			8	29.87
15/05/2025	16:25:32.735	1		29.88
			1	29.88
			1	29.88
15/05/2025	16:25:01.946	15		29.905
			15	29.905
			15	29.905
15/05/2025	16:24:36.365	4		29.91
			4	29.91
			4	29.91
15/05/2025	16:23:57.779	10		29.89
			10	29.89
			10	29.89
15/05/2025	16:22:09.047	1		29.875
			1	29.875
			1	29.875
15/05/2025	16:21:27.070	1		29.885
			1	29.885
			1	29.885
15/05/2025	16:20:05.658	11		29.87
			11	29.87
			11	29.87
15/05/2025	16:15:46.250	68		29.815
			68	29.815
			68	29.815
15/05/2025	16:14:26.827	3		29.81
			3	29.81
			3	29.81
15/05/2025	16:14:14.189	10		29.82
			10	29.82
			10	29.82
15/05/2025	16:14:03.678	4		29.815
			4	29.815
			4	29.815
15/05/2025	16:12:01.766	3		29.805
			3	29.805
			3	29.805
15/05/2025	16:11:55.161	2		29.795
			2	29.795
			2	29.795
15/05/2025	16:11:48.426	300		29.80
			300	29.80
			300	29.80
15/05/2025	16:10:32.923	6		29.80
			6	29.80
			6	29.80
15/05/2025	16:07:48.715	34		29.875
			34	29.875
			34	29.875
15/05/2025	16:07:16.961	5 001		29.865
			5 001	29.865
			5 001	29.865
15/05/2025	16:06:55.530	1 000		29.89
			1 000	29.89
			1 000	29.89
15/05/2025	16:06:01.724	18		29.895
			18	29.895
			18	29.895
15/05/2025	16:04:34.765	1		29.88
			1	29.88
			1	29.88
15/05/2025	16:00:02.689	61		29.845
			61	29.845
			61	29.845
15/05/2025	15:59:45.985	1		29.835
			1	29.835
			1	29.835
15/05/2025	15:59:00.092	10		29.815
			10	29.815
			10	29.815
15/05/2025	15:58:45.187	2		29.815
			2	29.815
			2	29.815
15/05/2025	15:58:43.667	4		29.815
			4	29.815
			4	29.815
15/05/2025	15:57:18.187	200		29.815
			200	29.815
			200	29.815
15/05/2025	15:55:57.696	6		29.815
			6	29.815
			6	29.815
15/05/2025	15:55:49.522	470		29.82
			470	29.82
			470	29.82
15/05/2025	15:53:36.755	1		29.815
			1	29.815
			1	29.815
15/05/2025	15:52:42.935	15		29.82
			15	29.82
			15	29.82
15/05/2025	15:50:27.191	150		29.79
			150	29.79
			150	29.79
15/05/2025	15:50:22.580	3		29.795
			3	29.795
			3	29.795
15/05/2025	15:49:37.985	4		29.78
			4	29.78
			4	29.78
15/05/2025	15:49:01.441	1		29.765
			1	29.765
			1	29.765
15/05/2025	15:47:54.180	20		29.80
			20	29.80
			20	29.80
15/05/2025	15:47:25.433	5 000		29.77
			5 000	29.77
			5 000	29.77
15/05/2025	15:47:00.411	3		29.78
			3	29.78
			3	29.78
15/05/2025	15:46:48.347	15		29.805
			15	29.805
			15	29.805
15/05/2025	15:46:37.668	1		29.81
			1	29.81
			1	29.81
15/05/2025	15:46:15.316	7		29.815
			7	29.815
			7	29.815
15/05/2025	15:45:46.421	48		29.875
			48	29.875
			48	29.875
15/05/2025	15:45:40.886	1		29.86
			1	29.86
			1	29.86
15/05/2025	15:44:38.519	6		29.87
			6	29.87
			6	29.87
15/05/2025	15:43:38.011	4		29.835
			4	29.835
			4	29.835
15/05/2025	15:42:47.069	4		29.84
			4	29.84
			4	29.84
15/05/2025	15:42:12.949	1		29.85
			1	29.85
			1	29.85
15/05/2025	15:41:51.088	75		29.865
			75	29.865
			75	29.865
15/05/2025	15:40:47.430	202		29.835
			202	29.835
			202	29.835
15/05/2025	15:40:13.962	5		29.835
			5	29.835
			5	29.835
15/05/2025	15:40:11.827	50		29.835
			50	29.835
			50	29.835
15/05/2025	15:39:54.930	35		29.845
			35	29.845
			35	29.845
15/05/2025	15:38:39.510	10		29.88
			10	29.88
			10	29.88
15/05/2025	15:38:29.451	3		29.875
			3	29.875
			3	29.875
15/05/2025	15:38:15.930	6		29.88
			6	29.88
			6	29.88
15/05/2025	15:38:12.748	1		29.89
			1	29.89
			1	29.89
15/05/2025	15:37:11.805	1		29.835
			1	29.835
			1	29.835
15/05/2025	15:37:05.626	11 845		29.845
			11 845	29.845
			11 845	29.845
15/05/2025	15:34:44.488	1		29.91
			1	29.91
			1	29.91
15/05/2025	15:34:33.928	3		29.90
			3	29.90
			3	29.90
15/05/2025	15:34:20.720	14		29.905
			14	29.905
			14	29.905
15/05/2025	15:34:01.105	101		29.905
			101	29.905
			101	29.905
15/05/2025	15:31:40.482	11		29.87
			11	29.87
			11	29.87
15/05/2025	15:27:14.298	7		29.795
			7	29.795
			7	29.795
15/05/2025	15:26:14.809	2		29.795
			2	29.795
			2	29.795
15/05/2025	15:21:04.602	35		29.78
			35	29.78
			35	29.78
15/05/2025	15:16:18.917	650		29.77
			650	29.77
			650	29.77
15/05/2025	15:15:14.812	17		29.785
			17	29.785
			17	29.785
15/05/2025	15:13:12.542	2		29.79
			2	29.79
			2	29.79
15/05/2025	15:12:35.224	2		29.79
			2	29.79
			2	29.79
15/05/2025	15:12:16.389	2		29.785
			2	29.785
			2	29.785
15/05/2025	15:10:06.229	1		29.795
			1	29.795
			1	29.795
15/05/2025	15:07:11.504	16		29.79
			16	29.79
			16	29.79
15/05/2025	15:04:16.641	122		29.785
			122	29.785
			122	29.785
15/05/2025	15:02:37.290	3		29.775
			3	29.775
			3	29.775
15/05/2025	14:58:22.058	9		29.795
			9	29.795
			9	29.795
15/05/2025	14:58:14.369	92		29.79
			92	29.79
			92	29.79
15/05/2025	14:57:23.517	2		29.795
			2	29.795
			2	29.795
15/05/2025	14:56:50.401	1		29.79
			1	29.79
			1	29.79
15/05/2025	14:56:22.279	1		29.80
			1	29.80
			1	29.80
15/05/2025	14:55:10.907	7		29.81
			7	29.81
			7	29.81
15/05/2025	14:54:46.171	54		29.805
			54	29.805
			54	29.805
15/05/2025	14:54:27.986	10		29.81
			10	29.81
			10	29.81
15/05/2025	14:53:05.867	3		29.795
			3	29.795
			3	29.795
15/05/2025	14:52:50.963	11		29.815
			11	29.815
			11	29.815
15/05/2025	14:51:38.786	104		29.82
			104	29.82
			104	29.82
15/05/2025	14:48:58.835	34		29.825
			34	29.825
			34	29.825
15/05/2025	14:46:43.965	15		29.81
			15	29.81
			15	29.81
15/05/2025	14:46:10.330	11		29.825
			11	29.825
			11	29.825
15/05/2025	14:44:42.952	2		29.865
			2	29.865
			2	29.865
15/05/2025	14:43:58.965	2		29.85
			2	29.85
			2	29.85
15/05/2025	14:43:42.731	15		29.84
			15	29.84
			15	29.84
15/05/2025	14:43:08.189	5 000		29.83
			5 000	29.83
			5 000	29.83
15/05/2025	14:42:32.316	370		29.835
			370	29.835
			370	29.835
15/05/2025	14:41:43.999	1		29.805
			1	29.805
			1	29.805
15/05/2025	14:39:58.484	50		29.81
			50	29.81
			50	29.81
15/05/2025	14:39:12.956	4		29.80
			4	29.80
			4	29.80
15/05/2025	14:39:09.936	6		29.82
			6	29.82
			6	29.82
15/05/2025	14:39:02.079	1		29.82
			1	29.82
			1	29.82
15/05/2025	14:38:01.975	1		29.825
			1	29.825
			1	29.825
15/05/2025	14:37:46.945	35		29.825
			35	29.825
			35	29.825
15/05/2025	14:34:26.378	13		29.845
			13	29.845
			13	29.845
15/05/2025	14:33:45.110	1		29.835
			1	29.835
			1	29.835
15/05/2025	14:33:43.395	4		29.835
			4	29.835
			4	29.835
15/05/2025	14:32:59.494	1		29.835
			1	29.835
			1	29.835
15/05/2025	14:31:36.031	2		29.79
			2	29.79
			2	29.79
15/05/2025	14:30:53.409	42		29.765
			42	29.765
			42	29.765
15/05/2025	14:28:28.930	20		29.765
			20	29.765
			20	29.765
15/05/2025	14:26:54.185	30		29.77
			30	29.77
			30	29.77
15/05/2025	14:26:54.081	250		29.77
			250	29.77
			250	29.77
15/05/2025	14:26:45.153	17		29.775
			17	29.775
			17	29.775
15/05/2025	14:26:21.000	100		29.78
			100	29.78
			100	29.78
15/05/2025	14:26:18.534	4		29.775
			4	29.775
			4	29.775
15/05/2025	14:26:07.469	1		29.78
			1	29.78
			1	29.78
15/05/2025	14:25:36.039	6		29.78
			6	29.78
			6	29.78
15/05/2025	14:21:08.659	3		29.795
			3	29.795
			3	29.795
15/05/2025	14:21:02.456	9		29.79
			9	29.79
			9	29.79
15/05/2025	14:17:28.575	2		29.795
			2	29.795
			2	29.795
15/05/2025	14:16:58.504	300		29.80
			300	29.80
			300	29.80
15/05/2025	14:16:56.851	2		29.80
			2	29.80
			2	29.80
15/05/2025	14:15:13.741	3		29.80
			3	29.80
			3	29.80
15/05/2025	14:14:41.922	2		29.80
			2	29.80
			2	29.80

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: 100.9155 / Ask: 101.0771
Volume: 20 011
+0.38%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 20:30:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice