Tradegate Exchange

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

846

772

27.90

Date	Time	Volume	Order Volume	Price
08/05/2025	20:13:44.628	2		27.90
			2	27.90
			2	27.90
08/05/2025	20:13:22.697	2		27.895
			2	27.895
			2	27.895
08/05/2025	20:11:20.974	2		27.895
			2	27.895
			2	27.895
08/05/2025	20:11:05.169	3		27.815
			3	27.815
			3	27.815
08/05/2025	20:11:01.750	411		27.815
			411	27.815
			411	27.815
08/05/2025	20:04:40.388	289		27.78
			274	27.78
			15	27.78
			289	27.78
08/05/2025	20:04:40.299	5		27.78
			5	27.78
			5	27.78
08/05/2025	20:02:17.307	4		27.885
			4	27.885
			4	27.885
08/05/2025	19:57:22.097	358		27.915
			358	27.915
			358	27.915
08/05/2025	19:57:12.464	20		27.91
			20	27.91
			20	27.91
08/05/2025	19:56:50.709	30		27.91
			30	27.91
			30	27.91
08/05/2025	19:55:10.774	7		27.855
			7	27.855
			7	27.855
08/05/2025	19:55:01.788	2		27.855
			2	27.855
			2	27.855
08/05/2025	19:54:45.093	22		27.95
			22	27.95
			22	27.95
08/05/2025	19:54:29.289	131		27.855
			131	27.855
			131	27.855
08/05/2025	19:54:27.538	46		27.855
			46	27.855
			46	27.855
08/05/2025	19:53:56.376	6		27.95
			6	27.95
			6	27.95
08/05/2025	19:52:48.667	1		27.96
			1	27.96
			1	27.96
08/05/2025	19:51:52.607	61		27.945
			61	27.945
			61	27.945
08/05/2025	19:49:13.634	3		27.855
			3	27.855
			3	27.855
08/05/2025	19:48:52.412	2		27.935
			2	27.935
			2	27.935
08/05/2025	19:45:39.605	8		27.95
			8	27.95
			8	27.95
08/05/2025	19:44:17.265	75		27.95
			75	27.95
			75	27.95
08/05/2025	19:43:41.067	6		27.955
			6	27.955
			6	27.955
08/05/2025	19:38:24.904	363		27.87
			363	27.87
			363	27.87
08/05/2025	19:36:37.986	18		27.845
			18	27.845
			18	27.845
08/05/2025	19:33:08.776	21		27.895
			21	27.895
			21	27.895
08/05/2025	19:31:00.383	2		27.975
			2	27.975
			2	27.975
08/05/2025	19:30:10.772	6		27.985
			6	27.985
			6	27.985
08/05/2025	19:27:09.012	1 159		27.895
			1 159	27.895
			1 159	27.895
08/05/2025	19:25:39.334	2		27.98
			2	27.98
			2	27.98
08/05/2025	19:22:08.389	8		27.945
			8	27.945
			8	27.945
08/05/2025	19:21:45.840	7		27.855
			7	27.855
			7	27.855
08/05/2025	19:21:32.533	40		27.95
			40	27.95
			20	27.95
			20	27.95
08/05/2025	19:21:02.624	11		27.845
			11	27.845
			11	27.845
08/05/2025	19:17:42.073	1		27.96
			1	27.96
			1	27.96
08/05/2025	19:16:16.173	50		27.955
			50	27.955
			50	27.955
08/05/2025	19:16:03.388	20		27.955
			20	27.955
			20	27.955
08/05/2025	19:14:12.227	7		27.88
			7	27.88
			7	27.88
08/05/2025	19:14:04.361	40		27.97
			40	27.97
			40	27.97
08/05/2025	19:13:31.540	5		27.965
			5	27.965
			5	27.965
08/05/2025	19:13:21.565	5		27.965
			5	27.965
			5	27.965
08/05/2025	19:12:43.252	15		27.955
			15	27.955
			15	27.955
08/05/2025	19:10:39.968	200		27.91
			200	27.91
			200	27.91
08/05/2025	19:10:37.683	94		27.905
			94	27.905
			94	27.905
08/05/2025	19:08:53.636	17		27.995
			17	27.995
			17	27.995
08/05/2025	19:08:12.939	14		27.93
			14	27.93
			14	27.93
08/05/2025	19:05:36.879	70		27.99
			70	27.99
			70	27.99
08/05/2025	19:03:21.861	25		27.995
			25	27.995
			25	27.995
08/05/2025	19:02:14.057	4		27.985
			4	27.985
			4	27.985
08/05/2025	19:02:11.235	1		27.98
			1	27.98
			1	27.98
08/05/2025	18:58:19.037	72		27.995
			72	27.995
			72	27.995
08/05/2025	18:58:03.596	180		27.925
			180	27.925
			180	27.925
08/05/2025	18:58:03.446	340		27.995
			340	27.995
			340	27.995
08/05/2025	18:57:20.176	3		27.915
			3	27.915
			3	27.915
08/05/2025	18:57:13.739	2		27.995
			2	27.995
			2	27.995
08/05/2025	18:56:38.883	358		27.995
			358	27.995
			358	27.995
08/05/2025	18:55:56.675	169		27.995
			169	27.995
			169	27.995
08/05/2025	18:55:49.820	150		27.915
			150	27.915
			150	27.915
08/05/2025	18:55:04.351	15		27.925
			15	27.925
			15	27.925
08/05/2025	18:54:12.941	4		27.995
			4	27.995
			4	27.995
08/05/2025	18:54:11.132	1		27.995
			1	27.995
			1	27.995
08/05/2025	18:51:39.166	25		27.995
			25	27.995
			25	27.995
08/05/2025	18:50:12.021	6		27.915
			6	27.915
			6	27.915
08/05/2025	18:47:52.036	2		27.98
			2	27.98
			2	27.98
08/05/2025	18:47:29.672	350		27.975
			350	27.975
			350	27.975
08/05/2025	18:46:27.683	37		27.89
			37	27.89
			37	27.89
08/05/2025	18:45:44.356	100		27.89
			100	27.89
			100	27.89
08/05/2025	18:44:13.224	1		27.89
			1	27.89
			1	27.89
08/05/2025	18:42:30.310	2		27.88
			2	27.88
			2	27.88
08/05/2025	18:42:26.790	10		27.88
			10	27.88
			10	27.88
08/05/2025	18:41:45.941	2		27.965
			2	27.965
			2	27.965
08/05/2025	18:39:32.758	100		27.98
			100	27.98
			100	27.98
08/05/2025	18:38:48.540	1		27.97
			1	27.97
			1	27.97
08/05/2025	18:38:11.604	2		27.965
			2	27.965
			2	27.965
08/05/2025	18:37:59.034	3		27.875
			3	27.875
			3	27.875
08/05/2025	18:36:56.311	3		27.865
			3	27.865
			3	27.865
08/05/2025	18:36:30.445	1		27.955
			1	27.955
			1	27.955
08/05/2025	18:36:30.308	250		27.955
			230	27.955
			20	27.955
			250	27.955
08/05/2025	18:36:08.192	50		27.96
			50	27.96
			50	27.96
08/05/2025	18:35:01.139	114		27.955
			114	27.955
			114	27.955
08/05/2025	18:33:29.109	7		27.955
			7	27.955
			7	27.955
08/05/2025	18:33:29.065	3		27.845
			3	27.845
			3	27.845
08/05/2025	18:32:24.673	31		27.95
			6	27.95
			31	27.95
			20	27.95
			4	27.95
			1	27.95
08/05/2025	18:30:25.324	49		27.95
			49	27.95
			49	27.95
08/05/2025	18:29:26.277	400		27.945
			400	27.945
			400	27.945
08/05/2025	18:29:26.173	334		27.855
			318	27.855
			334	27.855
			16	27.855
08/05/2025	18:27:59.500	70		27.945
			70	27.945
			70	27.945
08/05/2025	18:26:19.713	3		27.87
			3	27.87
			3	27.87
08/05/2025	18:25:22.412	169		27.89
			169	27.89
			169	27.89
08/05/2025	18:22:44.490	8		27.96
			8	27.96
			8	27.96
08/05/2025	18:22:07.757	43		27.875
			43	27.875
			43	27.875
08/05/2025	18:21:25.077	20		27.895
			20	27.895
			20	27.895
08/05/2025	18:20:47.574	35		27.905
			35	27.905
			35	27.905
08/05/2025	18:19:30.391	60		27.99
			60	27.99
			60	27.99
08/05/2025	18:18:13.158	45		27.995
			45	27.995
			45	27.995
08/05/2025	18:18:05.601	50		27.91
			50	27.91
			50	27.91
08/05/2025	18:18:03.283	2		27.99
			2	27.99
			2	27.99
08/05/2025	18:17:50.510	2		27.99
			2	27.99
			2	27.99
08/05/2025	18:15:41.311	3		27.985
			3	27.985
			3	27.985
08/05/2025	18:13:32.228	8		27.96
			8	27.96
			8	27.96
08/05/2025	18:13:23.972	716		27.955
			716	27.955
			716	27.955
08/05/2025	18:11:36.089	2		27.96
			2	27.96
			2	27.96
08/05/2025	18:09:58.094	3		27.87
			3	27.87
			3	27.87
08/05/2025	18:09:14.723	1		27.94
			1	27.94
			1	27.94
08/05/2025	18:06:09.983	18		27.925
			18	27.925
			18	27.925
08/05/2025	18:05:56.836	2		27.92
			2	27.92
			2	27.92
08/05/2025	18:05:19.381	20		27.91
			20	27.91
			20	27.91
08/05/2025	18:05:08.697	361		27.83
			361	27.83
			361	27.83
08/05/2025	18:04:48.468	359		27.915
			139	27.915
			120	27.915
			100	27.915
			359	27.915
08/05/2025	18:00:32.750	8		27.89
			8	27.89
			8	27.89
08/05/2025	18:00:15.338	30		27.805
			30	27.805
			30	27.805
08/05/2025	18:00:00.143	65		27.875
			65	27.875
			65	27.875
08/05/2025	17:59:00.989	54		27.88
			54	27.88
			54	27.88
08/05/2025	17:58:50.429	4		27.885
			4	27.885
			4	27.885
08/05/2025	17:57:22.798	9		27.835
			9	27.835
			9	27.835
08/05/2025	17:55:47.239	80		27.805
			80	27.805
			80	27.805
08/05/2025	17:55:36.576	460		27.805
			460	27.805
			460	27.805
08/05/2025	17:55:18.130	540		27.805
			540	27.805
			540	27.805
08/05/2025	17:55:07.586	27		27.88
			27	27.88
			27	27.88
08/05/2025	17:54:34.447	40		27.92
			40	27.92
			40	27.92
08/05/2025	17:54:18.702	122		27.825
			122	27.825
			122	27.825
08/05/2025	17:53:48.303	2		27.805
			2	27.805
			2	27.805
08/05/2025	17:53:20.807	4		27.79
			4	27.79
			4	27.79
08/05/2025	17:52:34.556	165		27.88
			165	27.88
			165	27.88
08/05/2025	17:50:22.078	1		27.94
			1	27.94
			1	27.94
08/05/2025	17:48:06.638	200		27.80
			200	27.80
			200	27.80
08/05/2025	17:47:59.027	110		27.88
			50	27.88
			110	27.88
			60	27.88
08/05/2025	17:47:14.058	37		27.88
			37	27.88
			37	27.88
08/05/2025	17:47:06.994	6		27.885
			6	27.885
			6	27.885
08/05/2025	17:46:58.145	2		27.905
			2	27.905
			2	27.905
08/05/2025	17:46:55.734	1		27.905
			1	27.905
			1	27.905
08/05/2025	17:46:42.436	37		27.905
			37	27.905
			37	27.905
08/05/2025	17:46:41.346	2		27.905
			2	27.905
			2	27.905
08/05/2025	17:46:18.958	2		27.805
			2	27.805
			2	27.805
08/05/2025	17:45:50.041	1		27.885
			1	27.885
			1	27.885
08/05/2025	17:45:25.282	1		27.79
			1	27.79
			1	27.79
08/05/2025	17:43:44.655	100		27.78
			100	27.78
			100	27.78
08/05/2025	17:42:55.196	36		27.80
			36	27.80
			36	27.80
08/05/2025	17:41:55.486	20		27.735
			20	27.735
			20	27.735
08/05/2025	17:40:31.980	7		27.775
			7	27.775
			7	27.775
08/05/2025	17:40:15.985	1		27.68
			1	27.68
			1	27.68
08/05/2025	17:39:33.965	19		27.70
			19	27.70
			19	27.70
08/05/2025	17:38:45.108	3		27.605
			3	27.605
			3	27.605
08/05/2025	17:38:38.698	12		27.61
			12	27.61
			12	27.61
08/05/2025	17:38:35.715	2		27.69
			2	27.69
			2	27.69
08/05/2025	17:30:40.252	2		27.56
			2	27.56
			2	27.56
08/05/2025	17:30:29.403	2		27.56
			2	27.56
			2	27.56
08/05/2025	17:29:59.759	40		27.60
			40	27.60
			40	27.60
08/05/2025	17:29:20.706	50		27.64
			50	27.64
			50	27.64
08/05/2025	17:29:14.305	1		27.65
			1	27.65
			1	27.65
08/05/2025	17:27:35.093	20		27.58
			20	27.58
			20	27.58
08/05/2025	17:26:22.833	19		27.60
			19	27.60
			19	27.60
08/05/2025	17:24:32.733	5 600		27.565
			5 600	27.565
			5 600	27.565
08/05/2025	17:22:17.711	1		27.55
			1	27.55
			1	27.55
08/05/2025	17:19:17.469	3		27.47
			3	27.47
			3	27.47
08/05/2025	17:18:34.097	1		27.455
			1	27.455
			1	27.455
08/05/2025	17:13:54.745	1		27.45
			1	27.45
			1	27.45
08/05/2025	17:12:54.561	1		27.43
			1	27.43
			1	27.43
08/05/2025	17:12:29.201	50		27.44
			50	27.44
			50	27.44
08/05/2025	17:11:33.560	17		27.44
			17	27.44
			17	27.44
08/05/2025	17:11:08.392	4		27.455
			4	27.455
			4	27.455
08/05/2025	17:09:49.072	434		27.445
			434	27.445
			434	27.445
08/05/2025	17:05:40.867	3		27.385
			3	27.385
			3	27.385
08/05/2025	17:01:30.405	100		27.42
			100	27.42
			100	27.42
08/05/2025	17:00:37.806	130		27.415
			130	27.415
			130	27.415
08/05/2025	17:00:00.719	1		27.395
			1	27.395
			1	27.395
08/05/2025	16:59:41.589	1		27.39
			1	27.39
			1	27.39
08/05/2025	16:59:07.077	1		27.425
			1	27.425
			1	27.425
08/05/2025	16:58:23.591	1		27.41
			1	27.41
			1	27.41
08/05/2025	16:57:12.234	24		27.38
			24	27.38
			24	27.38
08/05/2025	16:56:59.757	3		27.335
			3	27.335
			3	27.335
08/05/2025	16:56:37.316	11		27.37
			11	27.37
			11	27.37
08/05/2025	16:56:18.195	74		27.355
			74	27.355
			74	27.355
08/05/2025	16:56:13.966	600		27.34
			600	27.34
			600	27.34
08/05/2025	16:55:54.046	110		27.32
			110	27.32
			110	27.32
08/05/2025	16:55:22.753	6		27.345
			6	27.345
			6	27.345
08/05/2025	16:54:11.954	330		27.32
			100	27.32
			330	27.32
			230	27.32
08/05/2025	16:53:45.335	73		27.425
			73	27.425
			73	27.425
08/05/2025	16:53:26.879	5		27.46
			5	27.46
			5	27.46
08/05/2025	16:53:06.322	75		27.47
			75	27.47
			75	27.47
08/05/2025	16:52:54.533	7		27.465
			7	27.465
			7	27.465
08/05/2025	16:52:21.929	7		27.47
			7	27.47
			7	27.47
08/05/2025	16:51:34.532	5		27.45
			5	27.45
			5	27.45
08/05/2025	16:50:26.092	300		27.405
			300	27.405
			300	27.405
08/05/2025	16:48:53.129	1		27.41
			1	27.41
			1	27.41
08/05/2025	16:47:34.493	15		27.41
			15	27.41
			15	27.41
08/05/2025	16:47:10.783	1		27.42
			1	27.42
			1	27.42
08/05/2025	16:39:41.162	5		27.43
			5	27.43
			5	27.43
08/05/2025	16:39:06.249	11		27.44
			11	27.44
			11	27.44
08/05/2025	16:34:56.959	221		27.46
			221	27.46
			221	27.46
08/05/2025	16:31:29.930	19		27.43
			19	27.43
			19	27.43
08/05/2025	16:26:52.993	1		27.435
			1	27.435
			1	27.435
08/05/2025	16:26:12.066	6		27.435
			6	27.435
			6	27.435
08/05/2025	16:24:46.459	400		27.40
			400	27.40
			400	27.40
08/05/2025	16:24:44.383	20		27.395
			20	27.395
			20	27.395
08/05/2025	16:21:53.003	15		27.42
			15	27.42
			15	27.42
08/05/2025	16:21:01.648	200		27.39
			200	27.39
			200	27.39
08/05/2025	16:18:39.183	2		27.38
			2	27.38
			2	27.38
08/05/2025	16:14:02.750	1		27.325
			1	27.325
			1	27.325
08/05/2025	16:13:43.227	3		27.33
			3	27.33
			3	27.33
08/05/2025	16:13:12.347	1		27.335
			1	27.335
			1	27.335
08/05/2025	16:12:51.819	20		27.30
			20	27.30
			20	27.30
08/05/2025	16:12:39.141	9		27.31
			9	27.31
			9	27.31
08/05/2025	16:12:23.180	50		27.30
			50	27.30
			50	27.30
08/05/2025	16:10:18.582	1		27.365
			1	27.365
			1	27.365
08/05/2025	16:08:24.914	2		27.34
			2	27.34
			2	27.34
08/05/2025	16:07:32.489	4		27.40
			4	27.40
			4	27.40
08/05/2025	16:06:48.341	23		27.395
			23	27.395
			23	27.395
08/05/2025	16:05:06.986	3		27.425
			3	27.425
			3	27.425
08/05/2025	16:04:39.021	2		27.46
			2	27.46
			2	27.46
08/05/2025	16:01:44.171	846		27.465
			846	27.465
			846	27.465
08/05/2025	16:00:01.489	46		27.44
			46	27.44
			46	27.44
08/05/2025	15:59:51.858	35		27.435
			35	27.435
			35	27.435
08/05/2025	15:59:28.613	290		27.43
			290	27.43
			290	27.43
08/05/2025	15:58:51.149	1		27.42
			1	27.42
			1	27.42
08/05/2025	15:57:28.582	8		27.465
			8	27.465
			8	27.465
08/05/2025	15:56:31.091	1		27.44
			1	27.44
			1	27.44
08/05/2025	15:56:14.989	73		27.435
			73	27.435
			73	27.435
08/05/2025	15:54:59.021	23		27.40
			23	27.40
			23	27.40
08/05/2025	15:52:54.358	3		27.41
			3	27.41
			3	27.41
08/05/2025	15:51:08.836	113		27.39
			113	27.39
			113	27.39
08/05/2025	15:48:55.495	35		27.39
			35	27.39
			35	27.39
08/05/2025	15:48:40.336	2 500		27.405
			2 500	27.405
			2 500	27.405
08/05/2025	15:46:59.243	5		27.475
			5	27.475
			5	27.475
08/05/2025	15:46:56.930	1		27.485
			1	27.485
			1	27.485
08/05/2025	15:46:55.370	3		27.48
			3	27.48
			3	27.48
08/05/2025	15:46:12.567	1		27.485
			1	27.485
			1	27.485
08/05/2025	15:45:39.777	1		27.465
			1	27.465
			1	27.465
08/05/2025	15:45:20.247	3		27.485
			3	27.485
			3	27.485
08/05/2025	15:44:32.760	1		27.50
			1	27.50
			1	27.50
08/05/2025	15:42:48.077	1 500		27.47
			1 500	27.47
			1 500	27.47
08/05/2025	15:42:25.191	2		27.485
			2	27.485
			2	27.485
08/05/2025	15:39:30.102	300		27.44
			300	27.44
			300	27.44
08/05/2025	15:38:32.894	3		27.45
			3	27.45
			3	27.45
08/05/2025	15:38:14.374	1		27.47
			1	27.47
			1	27.47
08/05/2025	15:37:11.410	196		27.485
			196	27.485
			196	27.485
08/05/2025	15:36:21.173	2		27.485
			2	27.485
			2	27.485
08/05/2025	15:35:02.874	2		27.47
			2	27.47
			2	27.47
08/05/2025	15:34:44.126	91		27.45
			91	27.45
			91	27.45
08/05/2025	15:33:44.724	100		27.46
			100	27.46
			100	27.46
08/05/2025	15:32:45.470	2 500		27.49
			2 500	27.49
			2 500	27.49
08/05/2025	15:32:20.963	6		27.50
			6	27.50
			6	27.50
08/05/2025	15:30:39.401	1		27.545
			1	27.545
			1	27.545
08/05/2025	15:29:30.789	5		27.535
			5	27.535
			5	27.535
08/05/2025	15:28:01.057	145		27.55
			145	27.55
			145	27.55
08/05/2025	15:27:40.678	2		27.54
			2	27.54
			2	27.54
08/05/2025	15:24:33.611	40		27.545
			40	27.545
			40	27.545
08/05/2025	15:24:22.442	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:24:00.917	900		27.55
			900	27.55
			900	27.55
08/05/2025	15:22:23.210	4		27.565
			4	27.565
			4	27.565
08/05/2025	15:20:57.180	8		27.565
			8	27.565
			8	27.565
08/05/2025	15:18:30.881	1		27.555
			1	27.555
			1	27.555
08/05/2025	15:17:59.085	36		27.555
			36	27.555
			36	27.555
08/05/2025	15:17:15.810	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:16:38.380	1		27.555
			1	27.555
			1	27.555
08/05/2025	15:14:38.859	3		27.54
			3	27.54
			3	27.54
08/05/2025	15:14:22.763	1		27.545
			1	27.545
			1	27.545
08/05/2025	15:13:24.821	3		27.54
			3	27.54
			3	27.54
08/05/2025	15:11:44.693	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:06:48.696	50		27.53
			50	27.53
			50	27.53
08/05/2025	15:06:06.475	6		27.55
			6	27.55
			6	27.55
08/05/2025	15:02:05.578	19		27.58
			19	27.58
			19	27.58
08/05/2025	15:01:21.899	3		27.56
			3	27.56
			3	27.56
08/05/2025	15:01:01.072	2		27.575
			2	27.575
			2	27.575
08/05/2025	14:59:55.161	8		27.585
			8	27.585
			8	27.585
08/05/2025	14:57:43.939	15		27.59
			15	27.59
			15	27.59
08/05/2025	14:55:19.246	400		27.585
			400	27.585
			400	27.585
08/05/2025	14:53:47.344	2		27.575
			2	27.575
			2	27.575
08/05/2025	14:53:17.799	40		27.595
			40	27.595
			40	27.595
08/05/2025	14:52:47.034	5		27.595
			5	27.595
			5	27.595
08/05/2025	14:51:18.032	18		27.595
			18	27.595
			18	27.595
08/05/2025	14:50:02.591	49		27.585
			49	27.585
			49	27.585
08/05/2025	14:49:53.320	1		27.595
			1	27.595
			1	27.595
08/05/2025	14:48:48.760	145		27.575
			145	27.575
			145	27.575
08/05/2025	14:48:45.446	55		27.57
			55	27.57
			55	27.57
08/05/2025	14:48:30.189	300		27.56
			300	27.56
			300	27.56
08/05/2025	14:47:55.098	2		27.565
			2	27.565
			2	27.565
08/05/2025	14:47:24.393	4		27.57
			4	27.57
			4	27.57
08/05/2025	14:41:03.188	1		27.51
			1	27.51
			1	27.51
08/05/2025	14:40:24.602	20		27.48
			20	27.48
			20	27.48
08/05/2025	14:39:59.556	200		27.50
			200	27.50
			100	27.50
			100	27.50
08/05/2025	14:39:29.567	150		27.52
			150	27.52
			150	27.52
08/05/2025	14:38:34.074	12		27.565
			12	27.565
			12	27.565
08/05/2025	14:36:21.225	19		27.61
			19	27.61
			19	27.61
08/05/2025	14:35:40.861	6		27.635
			6	27.635
			6	27.635
08/05/2025	14:33:52.512	3		27.665
			3	27.665
			3	27.665
08/05/2025	14:33:09.039	19		27.67
			19	27.67
			19	27.67
08/05/2025	14:30:24.086	362		27.645
			362	27.645
			362	27.645
08/05/2025	14:27:42.288	8		27.62
			8	27.62
			8	27.62
08/05/2025	14:26:51.470	2		27.635
			2	27.635
			2	27.635
08/05/2025	14:26:30.215	11		27.625
			11	27.625
			11	27.625
08/05/2025	14:23:28.544	33		27.625
			33	27.625
			33	27.625
08/05/2025	14:21:52.305	2		27.635
			2	27.635
			2	27.635
08/05/2025	14:21:23.177	5		27.645
			5	27.645
			5	27.645
08/05/2025	14:21:12.743	1		27.645
			1	27.645
			1	27.645
08/05/2025	14:20:28.660	1		27.635
			1	27.635
			1	27.635
08/05/2025	14:19:33.407	5		27.63
			5	27.63
			5	27.63
08/05/2025	14:15:30.959	3		27.605
			3	27.605
			3	27.605
08/05/2025	14:15:27.907	30		27.61
			30	27.61
			30	27.61
08/05/2025	14:14:53.114	1		27.615
			1	27.615
			1	27.615
08/05/2025	14:09:26.929	300		27.645
			300	27.645
			300	27.645
08/05/2025	14:08:20.806	109		27.655
			109	27.655
			109	27.655
08/05/2025	14:07:27.076	6		27.655
			6	27.655
			6	27.655
08/05/2025	14:05:31.910	2		27.655
			2	27.655
			2	27.655
08/05/2025	14:04:40.675	20		27.64
			20	27.64
			20	27.64
08/05/2025	14:03:51.154	4		27.63
			4	27.63
			4	27.63
08/05/2025	14:02:32.528	41		27.625
			41	27.625
			41	27.625
08/05/2025	13:58:35.127	101		27.63
			101	27.63
			101	27.63
08/05/2025	13:55:20.802	120		27.64
			120	27.64
			120	27.64
08/05/2025	13:54:24.442	10		27.64
			10	27.64
			10	27.64
08/05/2025	13:53:52.451	30		27.63
			30	27.63
			30	27.63
08/05/2025	13:53:43.526	9		27.63
			9	27.63
			9	27.63
08/05/2025	13:51:35.266	17		27.635
			17	27.635
			17	27.635
08/05/2025	13:50:12.947	36		27.66
			36	27.66
			36	27.66
08/05/2025	13:49:19.435	10		27.65
			10	27.65
			10	27.65
08/05/2025	13:46:35.570	6		27.655
			6	27.655
			6	27.655
08/05/2025	13:45:57.147	8		27.645
			8	27.645
			8	27.645
08/05/2025	13:45:56.211	1		27.64
			1	27.64
			1	27.64
08/05/2025	13:45:54.402	1		27.645
			1	27.645
			1	27.645
08/05/2025	13:43:49.947	2		27.65
			2	27.65
			2	27.65
08/05/2025	13:41:55.229	20		27.675
			20	27.675
			20	27.675
08/05/2025	13:41:50.385	1		27.68
			1	27.68
			1	27.68
08/05/2025	13:40:40.947	8		27.675
			8	27.675
			8	27.675
08/05/2025	13:39:11.992	2		27.665
			2	27.665
			2	27.665
08/05/2025	13:38:05.876	635		27.665
			635	27.665
			635	27.665
08/05/2025	13:34:53.002	8		27.675
			8	27.675
			8	27.675
08/05/2025	13:33:42.618	20		27.675
			20	27.675
			20	27.675
08/05/2025	13:33:14.646	30		27.665
			30	27.665
			30	27.665
08/05/2025	13:32:10.863	2		27.67
			2	27.67
			2	27.67

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: 96.8316 / Ask: 96.9868
Volume: 27 437
+1.91%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 20:14:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice