Tradegate Exchange

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

675

631

30.565

Date	Time	Volume	Order Volume	Price
02/07/2025	15:24:45.109	35		30.565
			35	30.565
			35	30.565
02/07/2025	15:23:57.993	5		30.56
			5	30.56
			5	30.56
02/07/2025	15:23:06.048	1		30.555
			1	30.555
			1	30.555
02/07/2025	15:22:22.404	4		30.555
			4	30.555
			4	30.555
02/07/2025	15:21:32.228	8		30.54
			8	30.54
			8	30.54
02/07/2025	15:17:57.452	200		30.53
			200	30.53
			200	30.53
02/07/2025	15:17:53.285	3		30.525
			3	30.525
			3	30.525
02/07/2025	15:17:42.516	4		30.535
			4	30.535
			4	30.535
02/07/2025	15:15:35.096	4		30.54
			4	30.54
			4	30.54
02/07/2025	15:14:53.645	2		30.53
			2	30.53
			2	30.53
02/07/2025	15:13:30.639	7		30.525
			7	30.525
			7	30.525
02/07/2025	15:12:47.507	10		30.52
			10	30.52
			10	30.52
02/07/2025	15:12:25.964	12		30.525
			12	30.525
			12	30.525
02/07/2025	15:11:07.938	147		30.54
			147	30.54
			147	30.54
02/07/2025	15:08:50.898	17		30.525
			17	30.525
			17	30.525
02/07/2025	15:07:52.113	54		30.55
			54	30.55
			54	30.55
02/07/2025	15:06:44.069	22		30.565
			22	30.565
			22	30.565
02/07/2025	15:06:36.737	13		30.565
			13	30.565
			13	30.565
02/07/2025	15:06:03.630	4		30.575
			4	30.575
			4	30.575
02/07/2025	15:05:52.469	1		30.56
			1	30.56
			1	30.56
02/07/2025	15:05:06.279	3		30.57
			3	30.57
			3	30.57
02/07/2025	15:04:37.889	100		30.56
			100	30.56
			100	30.56
02/07/2025	15:01:05.285	8		30.575
			8	30.575
			8	30.575
02/07/2025	15:00:19.033	61		30.565
			61	30.565
			61	30.565
02/07/2025	14:59:52.887	61		30.555
			61	30.555
			61	30.555
02/07/2025	14:59:24.738	181		30.555
			181	30.555
			181	30.555
02/07/2025	14:58:30.294	181		30.565
			181	30.565
			181	30.565
02/07/2025	14:58:24.811	1		30.575
			1	30.575
			1	30.575
02/07/2025	14:58:15.958	2		30.55
			2	30.55
			2	30.55
02/07/2025	14:54:31.571	8		30.545
			8	30.545
			8	30.545
02/07/2025	14:53:30.588	24		30.55
			24	30.55
			24	30.55
02/07/2025	14:50:04.140	19		30.55
			19	30.55
			19	30.55
02/07/2025	14:49:05.333	1		30.555
			1	30.555
			1	30.555
02/07/2025	14:47:45.396	7		30.555
			7	30.555
			7	30.555
02/07/2025	14:47:37.543	3		30.55
			3	30.55
			3	30.55
02/07/2025	14:47:00.311	7		30.55
			7	30.55
			7	30.55
02/07/2025	14:46:54.980	1		30.55
			1	30.55
			1	30.55
02/07/2025	14:44:38.140	7		30.545
			7	30.545
			7	30.545
02/07/2025	14:44:36.632	7		30.545
			7	30.545
			7	30.545
02/07/2025	14:44:15.756	100		30.54
			100	30.54
			100	30.54
02/07/2025	14:44:08.234	13		30.54
			13	30.54
			13	30.54
02/07/2025	14:42:43.756	30		30.545
			30	30.545
			30	30.545
02/07/2025	14:39:50.120	15		30.55
			15	30.55
			15	30.55
02/07/2025	14:39:48.218	23		30.545
			23	30.545
			23	30.545
02/07/2025	14:37:15.825	10		30.55
			10	30.55
			10	30.55
02/07/2025	14:35:58.449	35		30.54
			35	30.54
			35	30.54
02/07/2025	14:35:55.364	80		30.54
			80	30.54
			80	30.54
02/07/2025	14:35:41.202	33		30.545
			33	30.545
			33	30.545
02/07/2025	14:35:32.744	25		30.54
			25	30.54
			25	30.54
02/07/2025	14:33:46.996	1		30.555
			1	30.555
			1	30.555
02/07/2025	14:33:26.145	25		30.545
			25	30.545
			25	30.545
02/07/2025	14:31:59.994	2		30.56
			2	30.56
			2	30.56
02/07/2025	14:30:31.168	185		30.555
			185	30.555
			185	30.555
02/07/2025	14:30:15.057	1		30.555
			1	30.555
			1	30.555
02/07/2025	14:29:06.729	8		30.555
			8	30.555
			8	30.555
02/07/2025	14:28:25.689	17		30.565
			17	30.565
			17	30.565
02/07/2025	14:27:36.716	10		30.545
			10	30.545
			10	30.545
02/07/2025	14:27:08.841	3		30.54
			3	30.54
			3	30.54
02/07/2025	14:26:50.125	455		30.55
			455	30.55
			455	30.55
02/07/2025	14:26:42.033	5		30.54
			5	30.54
			5	30.54
02/07/2025	14:26:19.123	4		30.535
			4	30.535
			4	30.535
02/07/2025	14:25:27.744	33		30.53
			33	30.53
			33	30.53
02/07/2025	14:24:20.697	17		30.545
			17	30.545
			17	30.545
02/07/2025	14:24:12.326	10		30.555
			10	30.555
			10	30.555
02/07/2025	14:22:46.262	7		30.585
			7	30.585
			7	30.585
02/07/2025	14:22:21.250	15		30.59
			15	30.59
			15	30.59
02/07/2025	14:21:40.682	3		30.605
			3	30.605
			3	30.605
02/07/2025	14:21:26.263	2		30.595
			2	30.595
			2	30.595
02/07/2025	14:19:00.946	3		30.58
			3	30.58
			3	30.58
02/07/2025	14:19:00.643	2		30.595
			2	30.595
			2	30.595
02/07/2025	14:18:49.982	9		30.60
			9	30.60
			9	30.60
02/07/2025	14:18:48.171	5		30.60
			5	30.60
			5	30.60
02/07/2025	14:15:58.066	11		30.60
			1	30.60
			11	30.60
			10	30.60
02/07/2025	14:14:52.630	38		30.66
			38	30.66
			38	30.66
02/07/2025	14:12:48.728	2 068		30.68
			2 068	30.68
			2 068	30.68
02/07/2025	14:11:28.645	98		30.665
			98	30.665
			98	30.665
02/07/2025	14:09:52.709	1		30.655
			1	30.655
			1	30.655
02/07/2025	14:07:23.361	250		30.65
			250	30.65
			250	30.65
02/07/2025	14:05:49.524	150		30.64
			150	30.64
			150	30.64
02/07/2025	14:03:29.126	100		30.625
			100	30.625
			100	30.625
02/07/2025	14:02:13.114	1		30.64
			1	30.64
			1	30.64
02/07/2025	14:01:11.864	15		30.645
			15	30.645
			15	30.645
02/07/2025	13:59:54.894	4		30.66
			4	30.66
			4	30.66
02/07/2025	13:58:43.488	1		30.655
			1	30.655
			1	30.655
02/07/2025	13:58:18.121	17		30.655
			17	30.655
			17	30.655
02/07/2025	13:56:17.270	2		30.625
			2	30.625
			2	30.625
02/07/2025	13:46:57.392	3		30.68
			3	30.68
			3	30.68
02/07/2025	13:41:26.158	455		30.68
			455	30.68
			455	30.68
02/07/2025	13:40:09.198	25		30.665
			25	30.665
			25	30.665
02/07/2025	13:38:41.277	3		30.665
			3	30.665
			3	30.665
02/07/2025	13:38:10.091	2		30.65
			2	30.65
			2	30.65
02/07/2025	13:37:59.824	3		30.655
			3	30.655
			3	30.655
02/07/2025	13:36:53.808	3		30.645
			3	30.645
			3	30.645
02/07/2025	13:36:45.967	20		30.65
			20	30.65
			20	30.65
02/07/2025	13:33:22.362	3		30.65
			3	30.65
			3	30.65
02/07/2025	13:29:34.138	5		30.65
			5	30.65
			5	30.65
02/07/2025	13:29:00.414	261		30.645
			261	30.645
			261	30.645
02/07/2025	13:28:58.843	7		30.64
			7	30.64
			7	30.64
02/07/2025	13:27:47.107	9		30.65
			9	30.65
			9	30.65
02/07/2025	13:24:36.418	30		30.64
			30	30.64
			30	30.64
02/07/2025	13:23:56.308	30		30.64
			30	30.64
			30	30.64
02/07/2025	13:23:12.289	164		30.635
			164	30.635
			164	30.635
02/07/2025	13:22:02.738	50		30.64
			50	30.64
			50	30.64
02/07/2025	13:21:58.344	21		30.635
			21	30.635
			21	30.635
02/07/2025	13:20:32.096	31		30.63
			31	30.63
			31	30.63
02/07/2025	13:19:49.445	40		30.63
			40	30.63
			40	30.63
02/07/2025	13:16:39.227	1		30.625
			1	30.625
			1	30.625
02/07/2025	13:16:23.629	1		30.625
			1	30.625
			1	30.625
02/07/2025	13:14:41.789	287		30.62
			287	30.62
			287	30.62
02/07/2025	13:14:01.938	1		30.625
			1	30.625
			1	30.625
02/07/2025	13:13:12.329	1		30.625
			1	30.625
			1	30.625
02/07/2025	13:12:05.207	489		30.62
			489	30.62
			489	30.62
02/07/2025	13:09:08.211	3		30.625
			3	30.625
			3	30.625
02/07/2025	13:08:58.444	4		30.63
			4	30.63
			4	30.63
02/07/2025	13:06:17.869	20		30.625
			20	30.625
			20	30.625
02/07/2025	13:05:12.571	2		30.63
			2	30.63
			2	30.63
02/07/2025	13:04:31.530	19		30.64
			19	30.64
			19	30.64
02/07/2025	13:03:59.835	10		30.64
			10	30.64
			10	30.64
02/07/2025	13:03:22.390	2		30.63
			2	30.63
			2	30.63
02/07/2025	13:02:51.209	68		30.635
			68	30.635
			68	30.635
02/07/2025	12:57:09.955	44		30.625
			44	30.625
			44	30.625
02/07/2025	12:56:28.691	9		30.625
			9	30.625
			9	30.625
02/07/2025	12:56:08.361	14		30.625
			14	30.625
			14	30.625
02/07/2025	12:55:56.454	10		30.615
			10	30.615
			10	30.615
02/07/2025	12:54:16.612	455		30.615
			455	30.615
			455	30.615
02/07/2025	12:54:14.468	5		30.62
			5	30.62
			5	30.62
02/07/2025	12:53:43.871	2		30.625
			2	30.625
			2	30.625
02/07/2025	12:52:51.113	100		30.62
			100	30.62
			100	30.62
02/07/2025	12:50:21.000	3		30.62
			3	30.62
			3	30.62
02/07/2025	12:50:04.383	17		30.62
			17	30.62
			17	30.62
02/07/2025	12:48:37.969	3		30.615
			3	30.615
			3	30.615
02/07/2025	12:45:53.347	340		30.61
			340	30.61
			340	30.61
02/07/2025	12:43:44.114	7		30.61
			7	30.61
			7	30.61
02/07/2025	12:43:15.842	10		30.615
			10	30.615
			10	30.615
02/07/2025	12:40:20.735	12		30.61
			12	30.61
			12	30.61
02/07/2025	12:39:48.849	327		30.615
			327	30.615
			327	30.615
02/07/2025	12:33:54.179	2		30.625
			2	30.625
			2	30.625
02/07/2025	12:30:47.569	50		30.62
			50	30.62
			50	30.62
02/07/2025	12:30:45.511	7		30.62
			7	30.62
			7	30.62
02/07/2025	12:30:19.516	5		30.62
			2	30.62
			5	30.62
			3	30.62
02/07/2025	12:30:10.129	4		30.625
			4	30.625
			2	30.625
			2	30.625
02/07/2025	12:29:46.253	1		30.63
			1	30.63
			1	30.63
02/07/2025	12:29:39.815	33		30.63
			33	30.63
			33	30.63
02/07/2025	12:28:41.065	20		30.63
			20	30.63
			20	30.63
02/07/2025	12:27:21.111	77		30.65
			77	30.65
			77	30.65
02/07/2025	12:27:12.249	1		30.645
			1	30.645
			1	30.645
02/07/2025	12:26:07.811	2		30.645
			2	30.645
			2	30.645
02/07/2025	12:23:07.281	8		30.64
			8	30.64
			8	30.64
02/07/2025	12:20:07.331	3		30.635
			3	30.635
			3	30.635
02/07/2025	12:19:20.935	2		30.645
			2	30.645
			2	30.645
02/07/2025	12:18:09.128	1		30.65
			1	30.65
			1	30.65
02/07/2025	12:16:54.945	98		30.645
			98	30.645
			98	30.645
02/07/2025	12:11:59.632	300		30.64
			300	30.64
			300	30.64
02/07/2025	12:11:06.613	3		30.645
			3	30.645
			3	30.645
02/07/2025	12:09:27.052	17		30.645
			17	30.645
			17	30.645
02/07/2025	12:07:59.874	1		30.655
			1	30.655
			1	30.655
02/07/2025	12:06:04.758	48		30.665
			48	30.665
			48	30.665
02/07/2025	12:05:57.298	18		30.66
			18	30.66
			18	30.66
02/07/2025	12:04:50.174	2		30.66
			2	30.66
			2	30.66
02/07/2025	12:01:53.232	33		30.66
			33	30.66
			33	30.66
02/07/2025	12:00:09.644	326		30.67
			326	30.67
			326	30.67
02/07/2025	11:59:24.198	10		30.67
			10	30.67
			10	30.67
02/07/2025	11:58:45.829	10		30.66
			10	30.66
			10	30.66
02/07/2025	11:52:59.982	1		30.665
			1	30.665
			1	30.665
02/07/2025	11:50:06.991	2		30.655
			2	30.655
			2	30.655
02/07/2025	11:49:45.854	13		30.665
			13	30.665
			13	30.665
02/07/2025	11:49:04.670	300		30.665
			300	30.665
			300	30.665
02/07/2025	11:47:41.780	2		30.66
			2	30.66
			2	30.66
02/07/2025	11:41:56.404	4		30.655
			4	30.655
			4	30.655
02/07/2025	11:41:12.994	55		30.66
			55	30.66
			55	30.66
02/07/2025	11:41:00.385	128		30.655
			128	30.655
			128	30.655
02/07/2025	11:39:58.061	100		30.645
			100	30.645
			100	30.645
02/07/2025	11:39:19.323	2		30.655
			2	30.655
			2	30.655
02/07/2025	11:39:03.137	50		30.655
			50	30.655
			50	30.655
02/07/2025	11:38:48.239	35		30.65
			35	30.65
			35	30.65
02/07/2025	11:38:12.862	3		30.65
			3	30.65
			3	30.65
02/07/2025	11:37:48.280	1		30.66
			1	30.66
			1	30.66
02/07/2025	11:35:49.240	2		30.655
			2	30.655
			2	30.655
02/07/2025	11:34:44.642	75		30.655
			75	30.655
			75	30.655
02/07/2025	11:33:06.815	6		30.66
			6	30.66
			6	30.66
02/07/2025	11:32:16.505	1		30.67
			1	30.67
			1	30.67
02/07/2025	11:31:15.548	14		30.67
			14	30.67
			14	30.67
02/07/2025	11:28:04.571	2		30.69
			2	30.69
			2	30.69
02/07/2025	11:27:37.037	1		30.68
			1	30.68
			1	30.68
02/07/2025	11:27:12.628	1 200		30.675
			1 200	30.675
			1 200	30.675
02/07/2025	11:24:50.560	2		30.665
			2	30.665
			2	30.665
02/07/2025	11:23:07.723	2		30.665
			2	30.665
			2	30.665
02/07/2025	11:22:16.017	500		30.655
			500	30.655
			500	30.655
02/07/2025	11:20:00.308	3		30.645
			3	30.645
			3	30.645
02/07/2025	11:19:17.736	4		30.655
			4	30.655
			4	30.655
02/07/2025	11:19:09.086	6		30.65
			6	30.65
			6	30.65
02/07/2025	11:18:48.314	1		30.65
			1	30.65
			1	30.65
02/07/2025	11:18:38.111	2		30.665
			2	30.665
			2	30.665
02/07/2025	11:18:10.141	1		30.65
			1	30.65
			1	30.65
02/07/2025	11:17:32.216	1		30.65
			1	30.65
			1	30.65
02/07/2025	11:17:19.921	75		30.65
			75	30.65
			75	30.65
02/07/2025	11:15:12.953	7		30.655
			7	30.655
			7	30.655
02/07/2025	11:11:29.278	75		30.665
			75	30.665
			75	30.665
02/07/2025	11:10:35.593	5		30.645
			5	30.645
			5	30.645
02/07/2025	11:10:24.088	1		30.65
			1	30.65
			1	30.65
02/07/2025	11:09:43.644	16		30.645
			16	30.645
			16	30.645
02/07/2025	11:08:25.854	32		30.655
			32	30.655
			32	30.655
02/07/2025	11:08:06.517	4		30.645
			4	30.645
			4	30.645
02/07/2025	11:07:36.211	57		30.655
			57	30.655
			57	30.655
02/07/2025	11:04:05.481	2		30.65
			2	30.65
			2	30.65
02/07/2025	11:04:03.054	30		30.65
			30	30.65
			30	30.65
02/07/2025	11:03:41.729	13		30.65
			13	30.65
			13	30.65
02/07/2025	11:02:36.314	2		30.655
			2	30.655
			2	30.655
02/07/2025	11:01:49.396	9		30.66
			9	30.66
			9	30.66
02/07/2025	11:00:44.721	9		30.665
			9	30.665
			9	30.665
02/07/2025	10:59:02.019	5		30.665
			5	30.665
			5	30.665
02/07/2025	10:57:51.486	3		30.665
			3	30.665
			3	30.665
02/07/2025	10:55:21.427	17		30.67
			17	30.67
			17	30.67
02/07/2025	10:52:52.958	27		30.665
			27	30.665
			27	30.665
02/07/2025	10:52:19.638	6		30.665
			6	30.665
			6	30.665
02/07/2025	10:51:43.360	19		30.665
			19	30.665
			19	30.665
02/07/2025	10:51:28.280	3		30.665
			3	30.665
			3	30.665
02/07/2025	10:51:20.979	4		30.67
			4	30.67
			4	30.67
02/07/2025	10:51:18.891	1		30.67
			1	30.67
			1	30.67
02/07/2025	10:51:16.016	3		30.665
			3	30.665
			3	30.665
02/07/2025	10:49:11.206	49		30.665
			49	30.665
			49	30.665
02/07/2025	10:48:31.852	2		30.665
			2	30.665
			2	30.665
02/07/2025	10:47:33.679	4		30.665
			4	30.665
			4	30.665
02/07/2025	10:44:00.356	1		30.66
			1	30.66
			1	30.66
02/07/2025	10:43:15.286	5		30.665
			5	30.665
			5	30.665
02/07/2025	10:42:59.208	8		30.665
			8	30.665
			8	30.665
02/07/2025	10:42:49.647	10		30.66
			10	30.66
			10	30.66
02/07/2025	10:42:44.675	59		30.66
			59	30.66
			59	30.66
02/07/2025	10:38:44.859	7		30.655
			7	30.655
			7	30.655
02/07/2025	10:38:30.627	27		30.655
			27	30.655
			27	30.655
02/07/2025	10:37:53.496	3		30.66
			3	30.66
			3	30.66
02/07/2025	10:37:23.421	3		30.65
			3	30.65
			3	30.65
02/07/2025	10:36:52.748	4		30.655
			4	30.655
			4	30.655
02/07/2025	10:36:19.542	2		30.655
			2	30.655
			2	30.655
02/07/2025	10:35:57.098	19		30.66
			19	30.66
			19	30.66
02/07/2025	10:35:52.181	35		30.655
			35	30.655
			35	30.655
02/07/2025	10:34:06.252	4		30.66
			4	30.66
			4	30.66
02/07/2025	10:33:13.137	2		30.65
			2	30.65
			2	30.65
02/07/2025	10:29:44.999	16		30.69
			16	30.69
			16	30.69
02/07/2025	10:29:11.474	1		30.69
			1	30.69
			1	30.69
02/07/2025	10:27:24.516	8		30.67
			8	30.67
			8	30.67
02/07/2025	10:25:50.147	3		30.685
			3	30.685
			3	30.685
02/07/2025	10:25:39.779	2		30.69
			2	30.69
			2	30.69
02/07/2025	10:20:59.643	2		30.715
			2	30.715
			2	30.715
02/07/2025	10:20:46.743	23		30.705
			23	30.705
			23	30.705
02/07/2025	10:19:41.046	4		30.695
			4	30.695
			4	30.695
02/07/2025	10:17:42.529	1		30.69
			1	30.69
			1	30.69
02/07/2025	10:16:38.248	80		30.70
			80	30.70
			80	30.70
02/07/2025	10:15:27.188	1		30.70
			1	30.70
			1	30.70
02/07/2025	10:15:02.902	3		30.695
			3	30.695
			3	30.695
02/07/2025	10:13:57.618	4		30.70
			4	30.70
			4	30.70
02/07/2025	10:12:48.603	3		30.705
			3	30.705
			3	30.705
02/07/2025	10:12:22.541	3		30.70
			3	30.70
			3	30.70
02/07/2025	10:12:03.635	17		30.705
			17	30.705
			17	30.705
02/07/2025	10:08:55.513	600		30.695
			600	30.695
			600	30.695
02/07/2025	10:08:22.048	11		30.705
			11	30.705
			11	30.705
02/07/2025	10:08:14.277	16		30.71
			16	30.71
			16	30.71
02/07/2025	10:08:06.335	1		30.71
			1	30.71
			1	30.71
02/07/2025	10:07:27.254	35		30.705
			35	30.705
			35	30.705
02/07/2025	10:03:58.303	17		30.70
			17	30.70
			17	30.70
02/07/2025	10:01:56.712	1		30.685
			1	30.685
			1	30.685
02/07/2025	10:01:13.871	40		30.70
			40	30.70
			40	30.70
02/07/2025	09:57:37.419	49		30.69
			49	30.69
			49	30.69
02/07/2025	09:56:14.120	8		30.68
			8	30.68
			8	30.68
02/07/2025	09:55:08.837	95		30.68
			95	30.68
			95	30.68
02/07/2025	09:54:48.141	1		30.685
			1	30.685
			1	30.685
02/07/2025	09:54:25.875	40		30.685
			40	30.685
			40	30.685
02/07/2025	09:54:13.302	1		30.685
			1	30.685
			1	30.685
02/07/2025	09:54:08.976	2		30.685
			2	30.685
			2	30.685
02/07/2025	09:54:04.787	6		30.685
			6	30.685
			6	30.685
02/07/2025	09:53:41.702	200		30.69
			200	30.69
			200	30.69
02/07/2025	09:53:30.264	4		30.68
			4	30.68
			4	30.68
02/07/2025	09:52:07.061	2		30.68
			2	30.68
			2	30.68
02/07/2025	09:52:05.675	6		30.68
			6	30.68
			6	30.68
02/07/2025	09:49:50.119	1		30.68
			1	30.68
			1	30.68
02/07/2025	09:49:33.986	200		30.68
			200	30.68
			200	30.68
02/07/2025	09:49:26.778	18		30.675
			18	30.675
			18	30.675
02/07/2025	09:46:32.459	7		30.685
			7	30.685
			7	30.685
02/07/2025	09:44:52.686	3		30.69
			3	30.69
			3	30.69
02/07/2025	09:44:29.556	2		30.695
			2	30.695
			2	30.695
02/07/2025	09:42:59.935	2		30.72
			2	30.72
			2	30.72
02/07/2025	09:42:21.394	1		30.715
			1	30.715
			1	30.715
02/07/2025	09:41:31.596	1		30.725
			1	30.725
			1	30.725
02/07/2025	09:41:04.716	9		30.72
			9	30.72
			9	30.72
02/07/2025	09:40:56.720	6		30.72
			6	30.72
			6	30.72
02/07/2025	09:40:37.300	32		30.725
			32	30.725
			32	30.725
02/07/2025	09:40:28.006	3		30.72
			3	30.72
			3	30.72
02/07/2025	09:38:37.110	10		30.72
			10	30.72
			10	30.72
02/07/2025	09:37:45.909	1		30.705
			1	30.705
			1	30.705
02/07/2025	09:37:34.842	1		30.705
			1	30.705
			1	30.705
02/07/2025	09:37:21.165	3		30.70
			3	30.70
			3	30.70
02/07/2025	09:37:08.098	3		30.71
			3	30.71
			3	30.71
02/07/2025	09:37:07.483	4		30.71
			4	30.71
			4	30.71
02/07/2025	09:37:07.180	4		30.71
			4	30.71
			4	30.71
02/07/2025	09:36:49.475	1		30.71
			1	30.71
			1	30.71
02/07/2025	09:36:45.150	7		30.71
			7	30.71
			7	30.71
02/07/2025	09:36:34.290	1		30.705
			1	30.705
			1	30.705
02/07/2025	09:36:30.667	3		30.695
			3	30.695
			3	30.695
02/07/2025	09:36:06.219	2		30.69
			2	30.69
			2	30.69
02/07/2025	09:35:54.872	32		30.695
			32	30.695
			32	30.695
02/07/2025	09:35:47.914	1		30.70
			1	30.70
			1	30.70
02/07/2025	09:35:47.411	2		30.70
			2	30.70
			2	30.70
02/07/2025	09:35:47.005	1		30.70
			1	30.70
			1	30.70
02/07/2025	09:35:40.533	250		30.70
			250	30.70
			250	30.70
02/07/2025	09:35:39.162	7		30.70
			7	30.70
			7	30.70
02/07/2025	09:35:36.746	1		30.705
			1	30.705
			1	30.705
02/07/2025	09:35:34.034	5		30.705
			5	30.705
			5	30.705
02/07/2025	09:35:32.931	2		30.705
			2	30.705
			2	30.705
02/07/2025	09:35:20.858	7		30.705
			7	30.705
			7	30.705
02/07/2025	09:35:19.148	7		30.705
			7	30.705
			7	30.705
02/07/2025	09:35:19.046	1		30.705
			1	30.705
			1	30.705
02/07/2025	09:35:13.319	1		30.705
			1	30.705
			1	30.705
02/07/2025	09:35:13.217	17		30.705
			17	30.705
			17	30.705
02/07/2025	09:35:11.908	4		30.705
			4	30.705
			4	30.705
02/07/2025	09:35:09.998	7		30.705
			7	30.705
			7	30.705
02/07/2025	09:35:08.388	1		30.705
			1	30.705
			1	30.705
02/07/2025	09:35:06.170	4		30.71
			4	30.71
			4	30.71
02/07/2025	09:35:04.056	7		30.71
			7	30.71
			7	30.71
02/07/2025	09:35:03.151	2		30.71
			2	30.71
			2	30.71
02/07/2025	09:34:48.963	7		30.705
			7	30.705
			7	30.705
02/07/2025	09:34:46.347	1		30.71
			1	30.71
			1	30.71
02/07/2025	09:34:44.237	1		30.71
			1	30.71
			1	30.71
02/07/2025	09:34:34.587	1		30.71
			1	30.71
			1	30.71
02/07/2025	09:34:34.281	4		30.71
			4	30.71
			4	30.71
02/07/2025	09:34:33.878	4		30.71
			4	30.71
			4	30.71
02/07/2025	09:34:17.170	1		30.715
			1	30.715
			1	30.715
02/07/2025	09:34:14.658	7		30.715
			7	30.715
			7	30.715
02/07/2025	09:34:14.354	17		30.715
			17	30.715
			17	30.715
02/07/2025	09:34:09.926	14		30.715
			14	30.715
			14	30.715
02/07/2025	09:34:09.022	1		30.72
			1	30.72
			1	30.72
02/07/2025	09:34:03.687	1		30.72
			1	30.72
			1	30.72
02/07/2025	09:34:03.084	1		30.72
			1	30.72
			1	30.72
02/07/2025	09:33:57.657	4		30.715
			4	30.715
			4	30.715

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: 100.6701 / Ask: 100.6999
Volume: 13 617
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 15:25:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice