Tradegate Exchange

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

1344

1259

33.515

Date	Time	Volume	Order Volume	Price
08/08/2025	21:59:49.538	1		33.515
			1	33.515
			1	33.515
08/08/2025	21:47:54.984	50		33.38
			50	33.38
			50	33.38
08/08/2025	21:46:02.229	390		33.385
			390	33.385
			390	33.385
08/08/2025	21:42:19.835	3		33.39
			3	33.39
			3	33.39
08/08/2025	21:38:04.304	43		33.40
			43	33.40
			43	33.40
08/08/2025	21:37:25.063	4		33.40
			4	33.40
			4	33.40
08/08/2025	21:33:31.765	50		33.485
			50	33.485
			50	33.485
08/08/2025	21:25:39.593	14		33.495
			14	33.495
			14	33.495
08/08/2025	21:20:20.571	1		33.515
			1	33.515
			1	33.515
08/08/2025	21:19:28.177	11		33.505
			11	33.505
			11	33.505
08/08/2025	21:18:41.529	77		33.41
			77	33.41
			77	33.41
08/08/2025	21:17:47.755	155		33.405
			155	33.405
			155	33.405
08/08/2025	21:17:11.375	300		33.405
			300	33.405
			300	33.405
08/08/2025	21:17:10.763	62		33.41
			62	33.41
			62	33.41
08/08/2025	21:10:16.878	15		33.495
			15	33.495
			15	33.495
08/08/2025	21:09:27.501	30		33.50
			30	33.50
			30	33.50
08/08/2025	21:08:40.471	2		33.495
			2	33.495
			2	33.495
08/08/2025	21:08:38.226	130		33.41
			130	33.41
			130	33.41
08/08/2025	21:04:37.467	20		33.415
			20	33.415
			20	33.415
08/08/2025	20:59:32.252	93		33.41
			93	33.41
			93	33.41
08/08/2025	20:57:18.783	3		33.49
			3	33.49
			3	33.49
08/08/2025	20:56:49.398	3		33.41
			3	33.41
			3	33.41
08/08/2025	20:56:33.293	1		33.495
			1	33.495
			1	33.495
08/08/2025	20:55:47.103	2		33.495
			2	33.495
			2	33.495
08/08/2025	20:55:46.092	3		33.495
			3	33.495
			3	33.495
08/08/2025	20:55:37.639	3		33.41
			3	33.41
			3	33.41
08/08/2025	20:54:47.716	1		33.505
			1	33.505
			1	33.505
08/08/2025	20:47:36.297	1 300		33.49
			1 300	33.49
			1 300	33.49
08/08/2025	20:43:40.088	3		33.485
			3	33.485
			3	33.485
08/08/2025	20:43:16.379	14		33.40
			14	33.40
			14	33.40
08/08/2025	20:42:59.233	15		33.405
			15	33.405
			15	33.405
08/08/2025	20:41:39.017	1		33.505
			1	33.505
			1	33.505
08/08/2025	20:36:01.744	900		33.415
			900	33.415
			900	33.415
08/08/2025	20:35:18.225	266		33.41
			266	33.41
			266	33.41
08/08/2025	20:33:13.983	50		33.40
			50	33.40
			50	33.40
08/08/2025	20:29:07.116	30		33.38
			30	33.38
			30	33.38
08/08/2025	20:27:39.186	6		33.465
			6	33.465
			6	33.465
08/08/2025	20:25:22.990	200		33.39
			200	33.39
			200	33.39
08/08/2025	20:25:00.678	1		33.475
			1	33.475
			1	33.475
08/08/2025	20:24:37.036	2		33.475
			2	33.475
			2	33.475
08/08/2025	20:21:53.813	2		33.405
			2	33.405
			2	33.405
08/08/2025	20:21:39.296	1		33.49
			1	33.49
			1	33.49
08/08/2025	20:21:37.586	14		33.49
			14	33.49
			14	33.49
08/08/2025	20:19:53.776	60		33.40
			60	33.40
			60	33.40
08/08/2025	20:17:04.363	90		33.395
			90	33.395
			90	33.395
08/08/2025	20:16:45.327	2		33.475
			2	33.475
			2	33.475
08/08/2025	20:15:49.762	300		33.475
			300	33.475
			300	33.475
08/08/2025	20:15:47.686	1		33.475
			1	33.475
			1	33.475
08/08/2025	20:15:40.641	3		33.47
			3	33.47
			3	33.47
08/08/2025	20:14:40.060	1 000		33.48
			1 000	33.48
			1 000	33.48
08/08/2025	20:11:56.346	140		33.41
			140	33.41
			140	33.41
08/08/2025	20:11:27.937	1		33.50
			1	33.50
			1	33.50
08/08/2025	20:06:22.967	12		33.53
			12	33.53
			12	33.53
08/08/2025	20:04:28.983	10		33.445
			10	33.445
			10	33.445
08/08/2025	20:04:25.801	931		33.45
			931	33.45
			931	33.45
08/08/2025	20:03:19.314	3		33.435
			3	33.435
			3	33.435
08/08/2025	20:03:05.136	4		33.51
			4	33.51
			4	33.51
08/08/2025	20:02:27.393	60		33.525
			34	33.525
			22	33.525
			4	33.525
			60	33.525
08/08/2025	19:59:18.046	2		33.475
			2	33.475
			2	33.475
08/08/2025	19:58:55.712	27		33.48
			27	33.48
			27	33.48
08/08/2025	19:58:44.448	2		33.39
			2	33.39
			2	33.39
08/08/2025	19:58:29.740	776		33.48
			776	33.48
			150	33.48
			409	33.48
			217	33.48
08/08/2025	19:57:28.586	200		33.40
			200	33.40
			200	33.40
08/08/2025	19:54:18.383	12		33.465
			12	33.465
			12	33.465
08/08/2025	19:51:44.629	5		33.45
			5	33.45
			5	33.45
08/08/2025	19:51:33.764	1		33.45
			1	33.45
			1	33.45
08/08/2025	19:50:36.456	30		33.38
			30	33.38
			30	33.38
08/08/2025	19:49:11.577	89		33.45
			89	33.45
			89	33.45
08/08/2025	19:48:39.110	13		33.355
			13	33.355
			13	33.355
08/08/2025	19:47:47.794	250		33.35
			250	33.35
			250	33.35
08/08/2025	19:45:48.984	179		33.42
			179	33.42
			179	33.42
08/08/2025	19:44:58.100	1		33.44
			1	33.44
			1	33.44
08/08/2025	19:38:00.274	8		33.415
			8	33.415
			8	33.415
08/08/2025	19:37:49.905	4		33.41
			4	33.41
			4	33.41
08/08/2025	19:34:40.783	22		33.30
			22	33.30
			22	33.30
08/08/2025	19:31:13.429	10		33.285
			10	33.285
			10	33.285
08/08/2025	19:29:23.187	250		33.27
			25	33.27
			225	33.27
			250	33.27
08/08/2025	19:29:05.693	2		33.275
			2	33.275
			2	33.275
08/08/2025	19:26:48.416	3		33.275
			3	33.275
			3	33.275
08/08/2025	19:26:41.978	300		33.36
			300	33.36
			300	33.36
08/08/2025	19:25:22.091	2		33.30
			2	33.30
			2	33.30
08/08/2025	19:23:42.623	9 290		33.31
			9 290	33.31
			9 290	33.31
08/08/2025	19:23:17.945	500		33.305
			500	33.305
			500	33.305
08/08/2025	19:23:09.775	120		33.305
			120	33.305
			120	33.305
08/08/2025	19:20:50.119	147		33.29
			147	33.29
			147	33.29
08/08/2025	19:17:01.217	1		33.39
			1	33.39
			1	33.39
08/08/2025	19:17:00.175	37		33.385
			37	33.385
			37	33.385
08/08/2025	19:16:13.089	300		33.40
			300	33.40
			300	33.40
08/08/2025	19:16:00.919	2		33.31
			2	33.31
			2	33.31
08/08/2025	19:15:35.771	1		33.405
			1	33.405
			1	33.405
08/08/2025	19:15:34.355	2		33.405
			2	33.405
			2	33.405
08/08/2025	19:14:40.735	300		33.41
			300	33.41
			300	33.41
08/08/2025	19:06:54.434	15		33.435
			15	33.435
			15	33.435
08/08/2025	19:05:56.018	4		33.34
			4	33.34
			4	33.34
08/08/2025	19:02:38.175	2		33.41
			2	33.41
			2	33.41
08/08/2025	19:01:18.899	12		33.335
			12	33.335
			12	33.335
08/08/2025	19:00:18.725	92		33.35
			92	33.35
			92	33.35
08/08/2025	19:00:02.297	4		33.345
			4	33.345
			4	33.345
08/08/2025	18:59:43.899	1		33.435
			1	33.435
			1	33.435
08/08/2025	18:59:06.671	180		33.36
			180	33.36
			180	33.36
08/08/2025	18:58:47.555	9		33.36
			9	33.36
			9	33.36
08/08/2025	18:58:22.563	180		33.36
			180	33.36
			180	33.36
08/08/2025	18:56:40.838	1 700		33.36
			1 700	33.36
			1 700	33.36
08/08/2025	18:53:34.561	1		33.365
			1	33.365
			1	33.365
08/08/2025	18:51:30.209	3		33.45
			3	33.45
			3	33.45
08/08/2025	18:51:28.087	25		33.37
			25	33.37
			25	33.37
08/08/2025	18:51:15.015	30		33.435
			30	33.435
			30	33.435
08/08/2025	18:51:14.214	8		33.35
			8	33.35
			8	33.35
08/08/2025	18:48:14.691	3		33.345
			3	33.345
			3	33.345
08/08/2025	18:46:44.608	480		33.44
			480	33.44
			480	33.44
08/08/2025	18:42:54.102	1		33.445
			1	33.445
			1	33.445
08/08/2025	18:42:53.199	2 093		33.44
			2 093	33.44
			1 581	33.44
			512	33.44
08/08/2025	18:42:22.916	6		33.36
			6	33.36
			6	33.36
08/08/2025	18:41:52.749	1		33.435
			1	33.435
			1	33.435
08/08/2025	18:41:51.577	7		33.43
			7	33.43
			7	33.43
08/08/2025	18:41:34.482	6		33.34
			6	33.34
			6	33.34
08/08/2025	18:40:03.203	25		33.435
			25	33.435
			25	33.435
08/08/2025	18:39:20.452	21		33.335
			21	33.335
			21	33.335
08/08/2025	18:36:56.502	300		33.435
			144	33.435
			300	33.435
			115	33.435
			41	33.435
08/08/2025	18:36:18.453	109		33.345
			109	33.345
			109	33.345
08/08/2025	18:34:46.114	100		33.345
			100	33.345
			100	33.345
08/08/2025	18:34:37.055	2		33.345
			2	33.345
			2	33.345
08/08/2025	18:34:31.327	10		33.43
			10	33.43
			10	33.43
08/08/2025	18:33:11.605	4 800		33.35
			4 800	33.35
			4 800	33.35
08/08/2025	18:33:06.071	20		33.345
			20	33.345
			20	33.345
08/08/2025	18:32:42.139	10		33.34
			10	33.34
			10	33.34
08/08/2025	18:32:27.725	15		33.42
			15	33.42
			15	33.42
08/08/2025	18:30:08.043	24		33.43
			24	33.43
			24	33.43
08/08/2025	18:28:41.998	2		33.425
			2	33.425
			2	33.425
08/08/2025	18:25:56.512	75		33.35
			75	33.35
			75	33.35
08/08/2025	18:25:33.543	49		33.345
			49	33.345
			49	33.345
08/08/2025	18:23:06.282	30		33.42
			30	33.42
			18	33.42
			12	33.42
08/08/2025	18:21:19.493	200		33.35
			200	33.35
			200	33.35
08/08/2025	18:20:00.198	9		33.415
			9	33.415
			8	33.415
			1	33.415
08/08/2025	18:16:22.276	5		33.315
			5	33.315
			5	33.315
08/08/2025	18:16:13.637	200		33.32
			200	33.32
			200	33.32
08/08/2025	18:15:45.648	6		33.315
			6	33.315
			6	33.315
08/08/2025	18:15:22.392	168		33.31
			168	33.31
			168	33.31
08/08/2025	18:15:19.179	1		33.395
			1	33.395
			1	33.395
08/08/2025	18:12:12.878	3		33.375
			3	33.375
			3	33.375
08/08/2025	18:09:43.131	1		33.395
			1	33.395
			1	33.395
08/08/2025	18:09:15.168	5		33.385
			5	33.385
			5	33.385
08/08/2025	18:08:59.754	60		33.385
			60	33.385
			60	33.385
08/08/2025	18:08:37.636	40		33.38
			40	33.38
			40	33.38
08/08/2025	18:06:42.995	90		33.375
			90	33.375
			90	33.375
08/08/2025	18:02:11.295	1		33.375
			1	33.375
			1	33.375
08/08/2025	18:01:15.454	397		33.29
			397	33.29
			397	33.29
08/08/2025	18:00:53.686	65		33.285
			65	33.285
			65	33.285
08/08/2025	18:00:42.592	2		33.29
			2	33.29
			2	33.29
08/08/2025	18:00:39.971	66		33.29
			66	33.29
			66	33.29
08/08/2025	18:00:35.592	6		33.29
			6	33.29
			6	33.29
08/08/2025	17:59:27.100	128		33.285
			128	33.285
			128	33.285
08/08/2025	17:59:07.249	2		33.365
			2	33.365
			2	33.365
08/08/2025	17:57:21.889	30		33.355
			30	33.355
			30	33.355
08/08/2025	17:57:17.375	3		33.27
			3	33.27
			3	33.27
08/08/2025	17:56:08.244	2 154		33.265
			2 154	33.265
			2 154	33.265
08/08/2025	17:55:53.145	15		33.345
			15	33.345
			15	33.345
08/08/2025	17:53:52.603	1		33.33
			1	33.33
			1	33.33
08/08/2025	17:53:48.387	3		33.245
			3	33.245
			3	33.245
08/08/2025	17:53:22.509	1		33.31
			1	33.31
			1	33.31
08/08/2025	17:50:24.182	46		33.30
			46	33.30
			46	33.30
08/08/2025	17:50:23.176	6		33.295
			6	33.295
			6	33.295
08/08/2025	17:48:56.947	150		33.285
			150	33.285
			150	33.285
08/08/2025	17:46:37.710	4		33.235
			4	33.235
			4	33.235
08/08/2025	17:45:56.604	4		33.235
			4	33.235
			4	33.235
08/08/2025	17:44:44.438	6		33.235
			6	33.235
			6	33.235
08/08/2025	17:42:58.369	13		33.15
			13	33.15
			13	33.15
08/08/2025	17:42:53.212	1		33.235
			1	33.235
			1	33.235
08/08/2025	17:42:52.155	1		33.24
			1	33.24
			1	33.24
08/08/2025	17:41:49.045	12		33.225
			12	33.225
			12	33.225
08/08/2025	17:40:40.850	1		33.235
			1	33.235
			1	33.235
08/08/2025	17:40:30.600	5		33.24
			5	33.24
			5	33.24
08/08/2025	17:38:57.535	270		33.22
			270	33.22
			270	33.22
08/08/2025	17:36:29.612	121		33.235
			121	33.235
			121	33.235
08/08/2025	17:33:23.015	3		33.22
			3	33.22
			3	33.22
08/08/2025	17:33:06.508	7		33.275
			7	33.275
			7	33.275
08/08/2025	17:33:01.807	5		33.275
			5	33.275
			5	33.275
08/08/2025	17:31:16.533	1		33.23
			1	33.23
			1	33.23
08/08/2025	17:29:58.605	95		33.27
			95	33.27
			95	33.27
08/08/2025	17:28:01.650	20		33.28
			20	33.28
			20	33.28
08/08/2025	17:24:47.973	10		33.265
			10	33.265
			10	33.265
08/08/2025	17:24:06.080	28		33.26
			28	33.26
			28	33.26
08/08/2025	17:23:40.474	75		33.255
			75	33.255
			75	33.255
08/08/2025	17:23:09.781	1		33.255
			1	33.255
			1	33.255
08/08/2025	17:22:57.008	1		33.25
			1	33.25
			1	33.25
08/08/2025	17:20:43.187	3		33.26
			3	33.26
			3	33.26
08/08/2025	17:19:39.901	1		33.27
			1	33.27
			1	33.27
08/08/2025	17:19:25.315	2		33.275
			2	33.275
			2	33.275
08/08/2025	17:18:55.124	7		33.27
			7	33.27
			7	33.27
08/08/2025	17:16:27.055	198		33.29
			198	33.29
			198	33.29
08/08/2025	17:15:10.112	24		33.295
			24	33.295
			24	33.295
08/08/2025	17:12:58.190	601		33.27
			601	33.27
			601	33.27
08/08/2025	17:10:58.737	10		33.285
			10	33.285
			10	33.285
08/08/2025	17:09:54.389	300		33.295
			300	33.295
			300	33.295
08/08/2025	17:09:42.922	100		33.30
			100	33.30
			100	33.30
08/08/2025	17:09:36.179	1		33.30
			1	33.30
			1	33.30
08/08/2025	17:09:23.835	35		33.30
			35	33.30
			35	33.30
08/08/2025	17:08:20.581	10		33.29
			10	33.29
			10	33.29
08/08/2025	17:08:19.028	3		33.28
			3	33.28
			3	33.28
08/08/2025	17:07:55.369	1		33.275
			1	33.275
			1	33.275
08/08/2025	17:07:46.135	2 800		33.27
			2 800	33.27
			2 800	33.27
08/08/2025	17:07:16.945	12		33.28
			12	33.28
			12	33.28
08/08/2025	17:06:28.241	1		33.28
			1	33.28
			1	33.28
08/08/2025	17:06:00.111	129		33.265
			129	33.265
			129	33.265
08/08/2025	17:04:44.880	5 650		33.265
			5 650	33.265
			5 650	33.265
08/08/2025	17:04:15.044	150		33.26
			150	33.26
			150	33.26
08/08/2025	17:04:13.446	3		33.255
			3	33.255
			3	33.255
08/08/2025	17:04:09.335	610		33.26
			610	33.26
			610	33.26
08/08/2025	17:03:06.459	3		33.255
			3	33.255
			3	33.255
08/08/2025	17:02:24.545	80		33.245
			80	33.245
			80	33.245
08/08/2025	17:00:00.802	1		33.245
			1	33.245
			1	33.245
08/08/2025	16:59:59.383	200		33.24
			200	33.24
			200	33.24
08/08/2025	16:59:52.349	151		33.24
			151	33.24
			151	33.24
08/08/2025	16:59:44.354	1		33.24
			1	33.24
			1	33.24
08/08/2025	16:59:10.586	1		33.24
			1	33.24
			1	33.24
08/08/2025	16:58:05.522	752		33.235
			752	33.235
			752	33.235
08/08/2025	16:55:15.215	4		33.27
			4	33.27
			4	33.27
08/08/2025	16:51:40.090	2		33.26
			2	33.26
			2	33.26
08/08/2025	16:48:54.586	1		33.265
			1	33.265
			1	33.265
08/08/2025	16:48:49.594	6		33.265
			6	33.265
			6	33.265
08/08/2025	16:48:47.259	1		33.265
			1	33.265
			1	33.265
08/08/2025	16:47:32.386	601		33.27
			601	33.27
			601	33.27
08/08/2025	16:44:42.534	1		33.295
			1	33.295
			1	33.295
08/08/2025	16:44:32.252	1		33.285
			1	33.285
			1	33.285
08/08/2025	16:43:50.319	18		33.295
			18	33.295
			18	33.295
08/08/2025	16:43:10.196	10		33.285
			10	33.285
			10	33.285
08/08/2025	16:42:13.120	100		33.28
			100	33.28
			100	33.28
08/08/2025	16:39:52.454	25		33.325
			25	33.325
			25	33.325
08/08/2025	16:38:42.810	2		33.305
			2	33.305
			2	33.305
08/08/2025	16:38:37.675	1 538		33.30
			1 538	33.30
			1 538	33.30
08/08/2025	16:38:36.831	235		33.30
			235	33.30
			235	33.30
08/08/2025	16:38:02.435	4		33.305
			4	33.305
			4	33.305
08/08/2025	16:36:42.472	12		33.31
			12	33.31
			12	33.31
08/08/2025	16:35:39.168	1		33.30
			1	33.30
			1	33.30
08/08/2025	16:35:38.462	2 153		33.30
			2 153	33.30
			2 153	33.30
08/08/2025	16:34:48.048	3		33.30
			3	33.30
			3	33.30
08/08/2025	16:34:47.157	8		33.305
			8	33.305
			8	33.305
08/08/2025	16:34:34.753	10		33.305
			10	33.305
			10	33.305
08/08/2025	16:34:30.228	4		33.305
			4	33.305
			4	33.305
08/08/2025	16:33:29.153	1		33.30
			1	33.30
			1	33.30
08/08/2025	16:33:27.472	3		33.30
			3	33.30
			3	33.30
08/08/2025	16:31:58.579	2 154		33.30
			2 154	33.30
			2 154	33.30
08/08/2025	16:31:52.238	7		33.305
			7	33.305
			7	33.305
08/08/2025	16:30:49.065	1		33.285
			1	33.285
			1	33.285
08/08/2025	16:30:49.027	9		33.285
			9	33.285
			9	33.285
08/08/2025	16:30:47.917	3		33.275
			3	33.275
			3	33.275
08/08/2025	16:30:41.784	16		33.285
			16	33.285
			16	33.285
08/08/2025	16:30:36.317	300		33.275
			300	33.275
			300	33.275
08/08/2025	16:27:39.296	3		33.28
			3	33.28
			3	33.28
08/08/2025	16:27:26.943	2		33.255
			2	33.255
			2	33.255
08/08/2025	16:26:27.983	33		33.22
			33	33.22
			33	33.22
08/08/2025	16:24:03.732	44		33.22
			44	33.22
			44	33.22
08/08/2025	16:24:03.622	1		33.22
			1	33.22
			1	33.22
08/08/2025	16:23:32.035	2		33.235
			2	33.235
			2	33.235
08/08/2025	16:22:48.164	2		33.24
			2	33.24
			2	33.24
08/08/2025	16:22:35.493	46		33.24
			46	33.24
			46	33.24
08/08/2025	16:21:10.261	1		33.235
			1	33.235
			1	33.235
08/08/2025	16:19:14.319	59		33.24
			59	33.24
			59	33.24
08/08/2025	16:18:57.988	3		33.24
			3	33.24
			3	33.24
08/08/2025	16:18:30.534	11		33.24
			11	33.24
			11	33.24
08/08/2025	16:18:12.724	7		33.235
			7	33.235
			7	33.235
08/08/2025	16:17:21.864	3		33.225
			3	33.225
			3	33.225
08/08/2025	16:16:00.090	50		33.19
			50	33.19
			50	33.19
08/08/2025	16:15:53.427	181		33.20
			64	33.20
			117	33.20
			181	33.20
08/08/2025	16:15:41.803	4		33.205
			4	33.205
			4	33.205
08/08/2025	16:14:31.539	12		33.235
			12	33.235
			12	33.235
08/08/2025	16:13:06.604	1		33.25
			1	33.25
			1	33.25
08/08/2025	16:12:57.760	117		33.245
			117	33.245
			117	33.245
08/08/2025	16:12:29.092	3		33.26
			3	33.26
			3	33.26
08/08/2025	16:11:33.353	7		33.27
			7	33.27
			7	33.27
08/08/2025	16:10:20.896	1		33.265
			1	33.265
			1	33.265
08/08/2025	16:09:52.287	75		33.26
			75	33.26
			75	33.26
08/08/2025	16:09:40.818	140		33.255
			140	33.255
			140	33.255
08/08/2025	16:09:40.509	10		33.255
			10	33.255
			10	33.255
08/08/2025	16:09:40.054	1		33.25
			1	33.25
			1	33.25
08/08/2025	16:08:48.350	3		33.24
			3	33.24
			3	33.24
08/08/2025	16:08:43.719	4		33.245
			4	33.245
			4	33.245
08/08/2025	16:07:46.001	1		33.26
			1	33.26
			1	33.26
08/08/2025	16:07:12.671	1		33.265
			1	33.265
			1	33.265
08/08/2025	16:06:41.987	11		33.26
			11	33.26
			11	33.26
08/08/2025	16:05:33.690	4		33.25
			4	33.25
			4	33.25
08/08/2025	16:04:34.234	1		33.24
			1	33.24
			1	33.24
08/08/2025	16:03:17.088	400		33.235
			400	33.235
			400	33.235
08/08/2025	16:00:00.851	59		33.27
			59	33.27
			59	33.27
08/08/2025	15:58:24.414	1		33.27
			1	33.27
			1	33.27
08/08/2025	15:57:56.583	15		33.255
			15	33.255
			15	33.255
08/08/2025	15:57:35.439	39		33.26
			39	33.26
			39	33.26
08/08/2025	15:56:24.820	50		33.26
			50	33.26
			50	33.26
08/08/2025	15:56:17.997	3		33.26
			3	33.26
			3	33.26
08/08/2025	15:55:59.790	1		33.265
			1	33.265
			1	33.265
08/08/2025	15:55:02.453	472		33.24
			472	33.24
			472	33.24
08/08/2025	15:54:11.506	10		33.255
			10	33.255
			10	33.255
08/08/2025	15:51:26.986	1		33.25
			1	33.25
			1	33.25
08/08/2025	15:51:25.769	1		33.255
			1	33.255
			1	33.255
08/08/2025	15:49:56.976	20		33.25
			20	33.25
			20	33.25
08/08/2025	15:49:34.547	66		33.26
			66	33.26
			66	33.26
08/08/2025	15:48:56.914	31		33.27
			31	33.27
			31	33.27
08/08/2025	15:48:48.665	1		33.275
			1	33.275
			1	33.275
08/08/2025	15:47:32.198	150		33.27
			150	33.27
			150	33.27
08/08/2025	15:46:07.575	21		33.25
			21	33.25
			21	33.25
08/08/2025	15:45:55.949	300		33.245
			300	33.245
			300	33.245
08/08/2025	15:45:31.478	1 000		33.245
			1 000	33.245
			1 000	33.245
08/08/2025	15:45:29.724	4		33.235
			4	33.235
			4	33.235
08/08/2025	15:42:02.107	2		33.20
			2	33.20
			2	33.20
08/08/2025	15:42:01.805	2		33.20
			2	33.20
			2	33.20
08/08/2025	15:41:28.610	2		33.16
			2	33.16
			2	33.16
08/08/2025	15:39:38.004	10		33.175
			10	33.175
			10	33.175
08/08/2025	15:38:49.424	1		33.15
			1	33.15
			1	33.15
08/08/2025	15:38:47.894	4		33.145
			4	33.145
			4	33.145
08/08/2025	15:38:28.579	7		33.16
			7	33.16
			7	33.16
08/08/2025	15:38:24.048	4		33.165
			4	33.165
			4	33.165
08/08/2025	15:37:48.786	1		33.16
			1	33.16
			1	33.16
08/08/2025	15:37:20.651	1		33.15
			1	33.15
			1	33.15
08/08/2025	15:36:51.420	60		33.145
			60	33.145
			60	33.145
08/08/2025	15:36:12.625	2		33.135
			2	33.135
			2	33.135
08/08/2025	15:34:13.337	8		33.075
			8	33.075
			8	33.075
08/08/2025	15:34:03.492	90		33.10
			90	33.10
			90	33.10
08/08/2025	15:33:38.493	1		33.10
			1	33.10
			1	33.10
08/08/2025	15:33:32.801	16		33.11
			16	33.11
			16	33.11
08/08/2025	15:32:51.822	147		33.14
			147	33.14
			147	33.14
08/08/2025	15:31:40.478	110		33.14
			110	33.14
			110	33.14
08/08/2025	15:30:32.689	4 800		33.16
			4 800	33.16
			4 800	33.16
08/08/2025	15:30:19.693	5		33.175
			5	33.175
			5	33.175
08/08/2025	15:29:55.640	4		33.165
			4	33.165
			4	33.165
08/08/2025	15:29:26.877	14		33.135
			14	33.135
			14	33.135
08/08/2025	15:29:14.987	1		33.135
			1	33.135
			1	33.135
08/08/2025	15:28:10.976	1		33.145
			1	33.145
			1	33.145
08/08/2025	15:27:03.361	1		33.14
			1	33.14
			1	33.14
08/08/2025	15:26:50.678	8		33.15
			8	33.15
			8	33.15
08/08/2025	15:24:48.601	35		33.135
			35	33.135
			35	33.135

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: 104.987 / Ask: 105.1038
Volume: 27 448
+0.87%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice