Tradegate Exchange

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

819

756

27.595

Date	Time	Volume	Order Volume	Price
09/05/2025	21:45:06.507	2		27.595
			2	27.595
			2	27.595
09/05/2025	21:27:27.929	85		27.69
			85	27.69
			85	27.69
09/05/2025	21:18:47.040	345		27.69
			345	27.69
			345	27.69
09/05/2025	21:15:24.543	105		27.61
			105	27.61
			105	27.61
09/05/2025	21:14:10.448	26		27.695
			26	27.695
			26	27.695
09/05/2025	21:03:27.313	150		27.675
			150	27.675
			150	27.675
09/05/2025	21:03:18.849	91		27.67
			91	27.67
			91	27.67
09/05/2025	21:03:05.732	32		27.665
			32	27.665
			32	27.665
09/05/2025	21:00:48.397	11		27.66
			11	27.66
			11	27.66
09/05/2025	20:56:51.682	150		27.655
			150	27.655
			150	27.655
09/05/2025	20:53:59.784	75		27.65
			75	27.65
			75	27.65
09/05/2025	20:52:24.280	1		27.655
			1	27.655
			1	27.655
09/05/2025	20:51:44.920	58		27.66
			58	27.66
			58	27.66
09/05/2025	20:51:11.920	24		27.585
			24	27.585
			24	27.585
09/05/2025	20:46:51.980	3		27.57
			3	27.57
			3	27.57
09/05/2025	20:46:31.958	2		27.65
			2	27.65
			2	27.65
09/05/2025	20:37:05.340	4		27.645
			4	27.645
			4	27.645
09/05/2025	20:35:27.023	28		27.64
			28	27.64
			28	27.64
09/05/2025	20:32:30.210	4		27.64
			4	27.64
			4	27.64
09/05/2025	20:30:45.965	4		27.63
			4	27.63
			4	27.63
09/05/2025	20:26:50.348	3		27.63
			3	27.63
			3	27.63
09/05/2025	20:23:58.066	2		27.535
			2	27.535
			2	27.535
09/05/2025	20:23:57.937	3		27.535
			3	27.535
			3	27.535
09/05/2025	20:23:44.652	73		27.62
			73	27.62
			73	27.62
09/05/2025	20:22:51.114	10		27.62
			10	27.62
			10	27.62
09/05/2025	20:22:06.523	4		27.61
			4	27.61
			4	27.61
09/05/2025	20:21:51.242	1		27.62
			1	27.62
			1	27.62
09/05/2025	20:20:45.984	4		27.615
			4	27.615
			4	27.615
09/05/2025	20:20:05.129	6		27.615
			6	27.615
			6	27.615
09/05/2025	20:20:03.114	4		27.525
			4	27.525
			4	27.525
09/05/2025	20:18:14.710	17		27.605
			17	27.605
			17	27.605
09/05/2025	20:17:25.096	4		27.62
			4	27.62
			4	27.62
09/05/2025	20:14:22.229	1		27.635
			1	27.635
			1	27.635
09/05/2025	20:14:11.858	100		27.545
			100	27.545
			100	27.545
09/05/2025	20:13:44.764	410		27.63
			410	27.63
			410	27.63
09/05/2025	20:13:41.264	3		27.545
			3	27.545
			3	27.545
09/05/2025	20:13:06.149	1		27.63
			1	27.63
			1	27.63
09/05/2025	20:12:57.971	2		27.54
			2	27.54
			2	27.54
09/05/2025	20:12:53.350	500		27.625
			500	27.625
			500	27.625
09/05/2025	20:12:46.869	100		27.625
			100	27.625
			100	27.625
09/05/2025	20:07:29.939	37		27.55
			37	27.55
			37	27.55
09/05/2025	20:06:36.766	108		27.63
			108	27.63
			108	27.63
09/05/2025	20:04:23.657	1		27.62
			1	27.62
			1	27.62
09/05/2025	20:04:22.347	237		27.535
			237	27.535
			237	27.535
09/05/2025	20:03:35.780	50		27.625
			50	27.625
			50	27.625
09/05/2025	20:03:02.728	4		27.62
			4	27.62
			4	27.62
09/05/2025	20:02:26.313	5		27.63
			5	27.63
			5	27.63
09/05/2025	20:02:13.115	1		27.635
			1	27.635
			1	27.635
09/05/2025	20:02:06.469	5		27.635
			5	27.635
			5	27.635
09/05/2025	20:01:51.579	2		27.635
			2	27.635
			2	27.635
09/05/2025	20:01:34.619	4		27.64
			4	27.64
			4	27.64
09/05/2025	19:58:52.707	11		27.555
			11	27.555
			11	27.555
09/05/2025	19:50:03.128	124		27.525
			124	27.525
			124	27.525
09/05/2025	19:49:26.840	1		27.53
			1	27.53
			1	27.53
09/05/2025	19:43:30.336	101		27.505
			101	27.505
			101	27.505
09/05/2025	19:38:00.397	24		27.475
			24	27.475
			24	27.475
09/05/2025	19:37:15.484	100		27.555
			100	27.555
			100	27.555
09/05/2025	19:29:34.634	43		27.575
			43	27.575
			43	27.575
09/05/2025	19:25:19.554	50		27.58
			50	27.58
			50	27.58
09/05/2025	19:19:07.891	2		27.58
			2	27.58
			2	27.58
09/05/2025	19:18:24.320	7		27.595
			7	27.595
			7	27.595
09/05/2025	19:12:47.747	1		27.505
			1	27.505
			1	27.505
09/05/2025	19:12:28.460	13		27.505
			13	27.505
			13	27.505
09/05/2025	19:11:36.594	40		27.505
			40	27.505
			40	27.505
09/05/2025	19:11:01.922	8		27.60
			8	27.60
			8	27.60
09/05/2025	19:07:48.815	175		27.555
			175	27.555
			175	27.555
09/05/2025	19:06:21.193	7		27.545
			7	27.545
			7	27.545
09/05/2025	19:01:15.383	40		27.48
			40	27.48
			40	27.48
09/05/2025	18:55:32.198	5		27.56
			5	27.56
			5	27.56
09/05/2025	18:54:22.496	1		27.54
			1	27.54
			1	27.54
09/05/2025	18:53:57.250	80		27.455
			80	27.455
			80	27.455
09/05/2025	18:53:40.633	1		27.54
			1	27.54
			1	27.54
09/05/2025	18:52:54.167	1		27.455
			1	27.455
			1	27.455
09/05/2025	18:46:34.400	37		27.545
			37	27.545
			37	27.545
09/05/2025	18:45:58.825	37		27.55
			37	27.55
			37	27.55
09/05/2025	18:43:42.875	363		27.56
			363	27.56
			363	27.56
09/05/2025	18:41:49.947	90		27.575
			90	27.575
			90	27.575
09/05/2025	18:41:14.552	150		27.575
			150	27.575
			150	27.575
09/05/2025	18:41:11.279	400		27.575
			400	27.575
			400	27.575
09/05/2025	18:32:14.134	650		27.465
			650	27.465
			650	27.465
09/05/2025	18:30:54.186	3		27.47
			3	27.47
			3	27.47
09/05/2025	18:30:35.710	150		27.55
			150	27.55
			150	27.55
09/05/2025	18:27:56.066	4		27.55
			4	27.55
			4	27.55
09/05/2025	18:21:53.432	362		27.555
			75	27.555
			287	27.555
			362	27.555
09/05/2025	18:20:42.942	2		27.475
			2	27.475
			2	27.475
09/05/2025	18:19:54.737	4		27.545
			4	27.545
			4	27.545
09/05/2025	18:19:36.477	15		27.545
			15	27.545
			15	27.545
09/05/2025	18:18:27.585	1		27.53
			1	27.53
			1	27.53
09/05/2025	18:15:30.529	70		27.54
			70	27.54
			70	27.54
09/05/2025	18:14:43.457	15		27.46
			15	27.46
			15	27.46
09/05/2025	18:13:55.744	170		27.535
			170	27.535
			170	27.535
09/05/2025	18:11:56.846	3		27.435
			3	27.435
			3	27.435
09/05/2025	18:11:44.174	19		27.52
			19	27.52
			19	27.52
09/05/2025	18:11:22.338	1		27.515
			1	27.515
			1	27.515
09/05/2025	18:09:22.397	4		27.54
			4	27.54
			4	27.54
09/05/2025	18:03:28.758	36		27.565
			36	27.565
			36	27.565
09/05/2025	18:02:42.402	11		27.585
			11	27.585
			11	27.585
09/05/2025	18:00:24.584	2		27.53
			2	27.53
			2	27.53
09/05/2025	18:00:17.899	24		27.62
			24	27.62
			24	27.62
09/05/2025	17:58:25.628	100		27.615
			100	27.615
			100	27.615
09/05/2025	17:56:14.350	400		27.52
			400	27.52
			400	27.52
09/05/2025	17:55:11.089	40		27.605
			40	27.605
			40	27.605
09/05/2025	17:54:10.865	13		27.62
			13	27.62
			13	27.62
09/05/2025	17:49:42.969	70		27.58
			70	27.58
			70	27.58
09/05/2025	17:49:14.648	200		27.575
			200	27.575
			200	27.575
09/05/2025	17:43:56.820	362		27.575
			362	27.575
			362	27.575
09/05/2025	17:39:44.184	2		27.58
			2	27.58
			2	27.58
09/05/2025	17:39:25.480	22		27.50
			22	27.50
			22	27.50
09/05/2025	17:38:59.476	135		27.505
			135	27.505
			135	27.505
09/05/2025	17:38:44.292	100		27.495
			100	27.495
			95	27.495
			5	27.495
09/05/2025	17:33:25.487	2		27.585
			2	27.585
			2	27.585
09/05/2025	17:32:51.393	10		27.585
			10	27.585
			10	27.585
09/05/2025	17:31:33.385	1		27.59
			1	27.59
			1	27.59
09/05/2025	17:28:23.101	3		27.555
			3	27.555
			3	27.555
09/05/2025	17:28:07.909	2		27.56
			2	27.56
			2	27.56
09/05/2025	17:26:27.689	1 500		27.545
			1 500	27.545
			1 500	27.545
09/05/2025	17:24:49.614	75		27.555
			75	27.555
			75	27.555
09/05/2025	17:24:44.139	180		27.565
			180	27.565
			180	27.565
09/05/2025	17:23:37.570	200		27.565
			200	27.565
			200	27.565
09/05/2025	17:22:41.657	4		27.57
			4	27.57
			4	27.57
09/05/2025	17:21:43.498	109		27.56
			109	27.56
			109	27.56
09/05/2025	17:20:44.323	11		27.59
			11	27.59
			11	27.59
09/05/2025	17:20:39.339	69		27.585
			69	27.585
			69	27.585
09/05/2025	17:19:52.998	2		27.61
			2	27.61
			2	27.61
09/05/2025	17:12:40.404	2		27.565
			2	27.565
			2	27.565
09/05/2025	17:12:19.456	150		27.56
			150	27.56
			150	27.56
09/05/2025	17:12:06.597	15		27.58
			15	27.58
			15	27.58
09/05/2025	17:11:35.258	103		27.56
			103	27.56
			103	27.56
09/05/2025	17:09:19.198	15		27.605
			15	27.605
			15	27.605
09/05/2025	17:08:51.314	26		27.615
			26	27.615
			26	27.615
09/05/2025	17:08:44.607	250		27.61
			250	27.61
			250	27.61
09/05/2025	17:08:37.409	3		27.61
			3	27.61
			3	27.61
09/05/2025	17:06:54.295	5		27.58
			5	27.58
			5	27.58
09/05/2025	17:06:20.635	73		27.585
			73	27.585
			73	27.585
09/05/2025	17:01:35.514	85		27.565
			85	27.565
			85	27.565
09/05/2025	17:01:10.628	10		27.565
			10	27.565
			10	27.565
09/05/2025	17:00:46.725	12		27.555
			12	27.555
			12	27.555
09/05/2025	17:00:01.448	2		27.56
			2	27.56
			2	27.56
09/05/2025	17:00:01.149	2		27.56
			2	27.56
			2	27.56
09/05/2025	16:58:58.673	100		27.555
			100	27.555
			100	27.555
09/05/2025	16:58:27.991	90		27.55
			90	27.55
			90	27.55
09/05/2025	16:54:14.015	3		27.49
			3	27.49
			3	27.49
09/05/2025	16:53:43.380	3		27.525
			3	27.525
			3	27.525
09/05/2025	16:53:35.033	5		27.53
			5	27.53
			5	27.53
09/05/2025	16:53:34.639	11		27.535
			11	27.535
			11	27.535
09/05/2025	16:52:54.373	1		27.54
			1	27.54
			1	27.54
09/05/2025	16:51:48.500	2		27.535
			2	27.535
			2	27.535
09/05/2025	16:50:48.486	2		27.505
			2	27.505
			2	27.505
09/05/2025	16:50:21.883	150		27.50
			150	27.50
			150	27.50
09/05/2025	16:49:56.964	145		27.50
			145	27.50
			145	27.50
09/05/2025	16:49:09.672	2		27.495
			2	27.495
			2	27.495
09/05/2025	16:46:42.429	8		27.48
			8	27.48
			8	27.48
09/05/2025	16:44:51.835	2		27.475
			2	27.475
			2	27.475
09/05/2025	16:41:44.911	20		27.41
			20	27.41
			20	27.41
09/05/2025	16:38:06.388	3		27.40
			3	27.40
			3	27.40
09/05/2025	16:37:57.291	2		27.405
			2	27.405
			2	27.405
09/05/2025	16:36:34.279	21		27.415
			21	27.415
			21	27.415
09/05/2025	16:35:36.817	1		27.43
			1	27.43
			1	27.43
09/05/2025	16:35:32.190	10		27.46
			10	27.46
			10	27.46
09/05/2025	16:35:14.339	115		27.46
			115	27.46
			115	27.46
09/05/2025	16:34:20.426	640		27.47
			640	27.47
			640	27.47
09/05/2025	16:33:25.780	1		27.50
			1	27.50
			1	27.50
09/05/2025	16:32:40.897	1		27.505
			1	27.505
			1	27.505
09/05/2025	16:31:24.204	2		27.48
			2	27.48
			2	27.48
09/05/2025	16:29:07.242	600		27.465
			600	27.465
			600	27.465
09/05/2025	16:28:52.021	45		27.455
			45	27.455
			45	27.455
09/05/2025	16:28:29.614	2		27.45
			2	27.45
			2	27.45
09/05/2025	16:28:26.022	127		27.45
			127	27.45
			127	27.45
09/05/2025	16:27:39.505	3		27.47
			3	27.47
			3	27.47
09/05/2025	16:27:35.828	1 500		27.475
			1 500	27.475
			1 500	27.475
09/05/2025	16:27:12.495	400		27.50
			400	27.50
			400	27.50
09/05/2025	16:27:08.409	4		27.505
			4	27.505
			4	27.505
09/05/2025	16:24:46.238	1		27.58
			1	27.58
			1	27.58
09/05/2025	16:23:37.754	20		27.595
			20	27.595
			20	27.595
09/05/2025	16:22:41.838	9		27.60
			9	27.60
			9	27.60
09/05/2025	16:22:35.008	2		27.61
			2	27.61
			2	27.61
09/05/2025	16:21:51.955	133		27.62
			133	27.62
			133	27.62
09/05/2025	16:21:32.358	20		27.615
			20	27.615
			20	27.615
09/05/2025	16:21:21.982	2 000		27.61
			2 000	27.61
			2 000	27.61
09/05/2025	16:21:16.281	10		27.615
			10	27.615
			10	27.615
09/05/2025	16:19:01.248	2 000		27.675
			2 000	27.675
			2 000	27.675
09/05/2025	16:16:00.330	180		27.70
			180	27.70
			180	27.70
09/05/2025	16:15:28.565	999		27.71
			999	27.71
			999	27.71
09/05/2025	16:15:23.615	17		27.71
			17	27.71
			17	27.71
09/05/2025	16:15:08.097	18		27.71
			18	27.71
			18	27.71
09/05/2025	16:14:36.488	1		27.715
			1	27.715
			1	27.715
09/05/2025	16:13:54.023	1		27.71
			1	27.71
			1	27.71
09/05/2025	16:12:28.772	121		27.715
			121	27.715
			121	27.715
09/05/2025	16:12:10.624	1 000		27.715
			1 000	27.715
			1 000	27.715
09/05/2025	16:10:11.431	70		27.72
			70	27.72
			70	27.72
09/05/2025	16:08:12.542	7		27.745
			7	27.745
			7	27.745
09/05/2025	16:07:55.905	4		27.755
			4	27.755
			4	27.755
09/05/2025	16:07:30.246	4		27.765
			4	27.765
			4	27.765
09/05/2025	16:06:55.126	1		27.75
			1	27.75
			1	27.75
09/05/2025	16:03:29.821	2		27.77
			2	27.77
			2	27.77
09/05/2025	16:01:48.412	3		27.77
			3	27.77
			3	27.77
09/05/2025	16:01:38.288	65		27.77
			65	27.77
			65	27.77
09/05/2025	16:01:20.851	8		27.77
			8	27.77
			8	27.77
09/05/2025	16:00:00.796	58		27.755
			58	27.755
			58	27.755
09/05/2025	15:58:27.939	20		27.755
			20	27.755
			20	27.755
09/05/2025	15:56:59.449	100		27.715
			100	27.715
			100	27.715
09/05/2025	15:56:02.146	3		27.73
			3	27.73
			3	27.73
09/05/2025	15:56:01.554	360		27.725
			360	27.725
			360	27.725
09/05/2025	15:52:46.281	10		27.68
			10	27.68
			10	27.68
09/05/2025	15:52:43.131	19		27.685
			19	27.685
			19	27.685
09/05/2025	15:52:23.678	1 000		27.69
			1 000	27.69
			1 000	27.69
09/05/2025	15:52:20.584	3		27.69
			3	27.69
			3	27.69
09/05/2025	15:52:06.305	1		27.70
			1	27.70
			1	27.70
09/05/2025	15:52:03.385	2		27.70
			2	27.70
			2	27.70
09/05/2025	15:50:22.312	396		27.72
			396	27.72
			396	27.72
09/05/2025	15:50:08.688	3		27.725
			3	27.725
			3	27.725
09/05/2025	15:47:28.153	15		27.735
			15	27.735
			15	27.735
09/05/2025	15:47:09.926	1		27.735
			1	27.735
			1	27.735
09/05/2025	15:46:14.547	4		27.71
			4	27.71
			4	27.71
09/05/2025	15:45:30.393	1 000		27.705
			1 000	27.705
			1 000	27.705
09/05/2025	15:45:21.608	100		27.70
			100	27.70
			100	27.70
09/05/2025	15:45:10.394	36		27.69
			36	27.69
			36	27.69
09/05/2025	15:44:05.021	50		27.70
			50	27.70
			50	27.70
09/05/2025	15:41:24.113	100		27.74
			100	27.74
			100	27.74
09/05/2025	15:41:23.632	2		27.735
			2	27.735
			2	27.735
09/05/2025	15:39:14.447	1		27.765
			1	27.765
			1	27.765
09/05/2025	15:39:12.152	70		27.77
			70	27.77
			70	27.77
09/05/2025	15:37:00.605	18		27.79
			18	27.79
			18	27.79
09/05/2025	15:36:56.507	80		27.795
			80	27.795
			80	27.795
09/05/2025	15:36:22.137	4		27.795
			4	27.795
			4	27.795
09/05/2025	15:35:40.143	125		27.775
			125	27.775
			125	27.775
09/05/2025	15:35:19.223	2		27.78
			2	27.78
			2	27.78
09/05/2025	15:35:15.253	1		27.785
			1	27.785
			1	27.785
09/05/2025	15:34:47.694	10		27.77
			10	27.77
			10	27.77
09/05/2025	15:33:03.621	8		27.80
			8	27.80
			8	27.80
09/05/2025	15:30:34.094	175		27.785
			175	27.785
			175	27.785
09/05/2025	15:29:42.474	3		27.705
			3	27.705
			3	27.705
09/05/2025	15:29:22.547	4		27.73
			4	27.73
			4	27.73
09/05/2025	15:29:20.540	2		27.705
			2	27.705
			2	27.705
09/05/2025	15:28:43.544	4		27.715
			4	27.715
			4	27.715
09/05/2025	15:26:15.993	3		27.745
			3	27.745
			3	27.745
09/05/2025	15:25:33.430	44		27.74
			44	27.74
			44	27.74
09/05/2025	15:23:54.299	2		27.765
			2	27.765
			2	27.765
09/05/2025	15:23:24.501	1		27.76
			1	27.76
			1	27.76
09/05/2025	15:16:31.644	14		27.745
			14	27.745
			14	27.745
09/05/2025	15:15:59.010	12		27.75
			12	27.75
			12	27.75
09/05/2025	15:12:36.974	35		27.75
			35	27.75
			35	27.75
09/05/2025	15:11:12.164	540		27.755
			540	27.755
			540	27.755
09/05/2025	15:08:40.265	4		27.765
			4	27.765
			4	27.765
09/05/2025	15:08:10.683	3		27.765
			3	27.765
			3	27.765
09/05/2025	15:07:32.434	1		27.775
			1	27.775
			1	27.775
09/05/2025	15:07:08.881	1		27.77
			1	27.77
			1	27.77
09/05/2025	15:06:12.743	539		27.78
			539	27.78
			539	27.78
09/05/2025	15:03:33.532	35		27.785
			35	27.785
			35	27.785
09/05/2025	15:00:30.851	40		27.76
			40	27.76
			40	27.76
09/05/2025	14:56:41.537	19		27.755
			19	27.755
			19	27.755
09/05/2025	14:56:24.030	8		27.755
			8	27.755
			8	27.755
09/05/2025	14:54:53.346	700		27.755
			700	27.755
			700	27.755
09/05/2025	14:54:00.447	20		27.755
			20	27.755
			20	27.755
09/05/2025	14:53:27.025	4		27.755
			4	27.755
			4	27.755
09/05/2025	14:50:59.400	30		27.75
			30	27.75
			30	27.75
09/05/2025	14:50:51.999	180		27.75
			180	27.75
			180	27.75
09/05/2025	14:50:47.350	18		27.75
			18	27.75
			18	27.75
09/05/2025	14:50:46.131	80		27.76
			80	27.76
			80	27.76
09/05/2025	14:50:35.511	15		27.755
			15	27.755
			15	27.755
09/05/2025	14:49:46.831	17		27.77
			17	27.77
			17	27.77
09/05/2025	14:49:32.308	500		27.765
			500	27.765
			500	27.765
09/05/2025	14:46:15.599	200		27.765
			200	27.765
			200	27.765
09/05/2025	14:46:03.793	2 250		27.765
			2 250	27.765
			2 250	27.765
09/05/2025	14:45:16.906	1		27.76
			1	27.76
			1	27.76
09/05/2025	14:44:19.112	5		27.765
			5	27.765
			5	27.765
09/05/2025	14:44:05.020	360		27.77
			360	27.77
			360	27.77
09/05/2025	14:43:37.716	600		27.77
			600	27.77
			600	27.77
09/05/2025	14:41:17.780	2		27.77
			2	27.77
			2	27.77
09/05/2025	14:37:48.708	1		27.75
			1	27.75
			1	27.75
09/05/2025	14:37:06.252	1		27.755
			1	27.755
			1	27.755
09/05/2025	14:35:53.946	2		27.755
			2	27.755
			2	27.755
09/05/2025	14:35:49.670	19		27.75
			19	27.75
			19	27.75
09/05/2025	14:31:30.117	5		27.735
			5	27.735
			5	27.735
09/05/2025	14:30:55.701	4		27.72
			4	27.72
			4	27.72
09/05/2025	14:29:59.242	3		27.71
			3	27.71
			3	27.71
09/05/2025	14:29:54.411	4		27.71
			4	27.71
			4	27.71
09/05/2025	14:29:31.894	361		27.71
			361	27.71
			361	27.71
09/05/2025	14:25:38.079	10		27.72
			10	27.72
			10	27.72
09/05/2025	14:25:17.336	19		27.735
			19	27.735
			19	27.735
09/05/2025	14:24:55.790	3		27.725
			3	27.725
			3	27.725
09/05/2025	14:24:51.571	3		27.73
			3	27.73
			3	27.73
09/05/2025	14:21:12.272	3		27.725
			3	27.725
			3	27.725
09/05/2025	14:20:57.545	1		27.715
			1	27.715
			1	27.715
09/05/2025	14:20:35.365	2		27.715
			2	27.715
			2	27.715
09/05/2025	14:18:50.443	30		27.72
			30	27.72
			30	27.72
09/05/2025	14:17:06.520	2		27.72
			2	27.72
			2	27.72
09/05/2025	14:10:17.230	2		27.74
			2	27.74
			2	27.74
09/05/2025	14:09:00.198	40		27.735
			40	27.735
			40	27.735
09/05/2025	14:08:55.135	3		27.735
			3	27.735
			3	27.735
09/05/2025	14:03:40.842	55		27.705
			55	27.705
			55	27.705
09/05/2025	14:01:04.912	2		27.72
			2	27.72
			2	27.72
09/05/2025	13:59:51.414	2		27.72
			2	27.72
			2	27.72
09/05/2025	13:59:38.955	541		27.725
			541	27.725
			541	27.725
09/05/2025	13:54:53.756	4		27.72
			4	27.72
			4	27.72
09/05/2025	13:54:29.675	2		27.73
			2	27.73
			2	27.73
09/05/2025	13:50:50.417	2		27.745
			2	27.745
			2	27.745
09/05/2025	13:50:20.236	15		27.74
			15	27.74
			15	27.74
09/05/2025	13:48:36.291	1		27.765
			1	27.765
			1	27.765
09/05/2025	13:47:52.322	1		27.775
			1	27.775
			1	27.775
09/05/2025	13:47:03.305	4		27.75
			4	27.75
			4	27.75
09/05/2025	13:46:56.966	36		27.765
			36	27.765
			36	27.765
09/05/2025	13:45:02.401	3		27.715
			3	27.715
			3	27.715
09/05/2025	13:44:56.910	5		27.72
			5	27.72
			5	27.72
09/05/2025	13:41:22.869	4		27.665
			4	27.665
			4	27.665
09/05/2025	13:40:24.192	4		27.655
			4	27.655
			4	27.655
09/05/2025	13:38:29.157	1		27.66
			1	27.66
			1	27.66
09/05/2025	13:38:22.876	5		27.655
			5	27.655
			5	27.655
09/05/2025	13:37:19.824	1		27.68
			1	27.68
			1	27.68
09/05/2025	13:37:12.933	4		27.665
			4	27.665
			4	27.665
09/05/2025	13:37:05.526	1		27.695
			1	27.695
			1	27.695
09/05/2025	13:36:48.736	34		27.68
			34	27.68
			34	27.68
09/05/2025	13:34:11.838	1		27.725
			1	27.725
			1	27.725
09/05/2025	13:33:01.294	2		27.70
			2	27.70
			2	27.70
09/05/2025	13:31:38.665	1		27.745
			1	27.745
			1	27.745
09/05/2025	13:31:08.663	350		27.705
			350	27.705
			350	27.705
09/05/2025	13:31:03.626	6		27.69
			6	27.69
			6	27.69
09/05/2025	13:29:24.767	100		27.71
			100	27.71
			100	27.71
09/05/2025	13:28:37.937	37		27.71
			37	27.71
			37	27.71
09/05/2025	13:27:27.396	17		27.645
			17	27.645
			17	27.645
09/05/2025	13:27:26.961	1		27.655
			1	27.655
			1	27.655
09/05/2025	13:27:21.300	110		27.655
			110	27.655
			110	27.655
09/05/2025	13:27:01.533	119		27.695
			119	27.695
			115	27.695
			4	27.695
09/05/2025	13:27:00.334	150		27.705
			150	27.705
			150	27.705
09/05/2025	13:26:41.792	31		27.80
			31	27.80
			31	27.80
09/05/2025	13:24:55.538	17		27.795
			17	27.795
			17	27.795
09/05/2025	13:24:44.050	2		27.795
			2	27.795
			2	27.795
09/05/2025	13:24:32.196	100		27.79
			100	27.79
			100	27.79
09/05/2025	13:20:13.850	281		27.79
			281	27.79
			281	27.79
09/05/2025	13:19:47.932	3		27.795
			3	27.795
			3	27.795
09/05/2025	13:19:05.018	7		27.795
			7	27.795
			7	27.795
09/05/2025	13:17:47.315	12		27.79
			12	27.79
			12	27.79
09/05/2025	13:16:59.108	300		27.79
			300	27.79
			300	27.79

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: 95.9046 / Ask: 96.0582
Volume: 23 837
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 21:48:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice