Tradegate Exchange

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

575

512

27.53

Date	Time	Volume	Order Volume	Price
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
08/05/2025	13:31:32.283	25		27.67
			25	27.67
			25	27.67
08/05/2025	13:30:39.117	1		27.685
			1	27.685
			1	27.685
08/05/2025	13:28:09.519	7		27.675
			7	27.675
			7	27.675
08/05/2025	13:27:39.121	70		27.675
			70	27.675
			70	27.675
08/05/2025	13:26:34.808	6		27.665
			6	27.665
			6	27.665
08/05/2025	13:24:03.614	18		27.66
			18	27.66
			18	27.66
08/05/2025	13:23:20.945	29		27.655
			29	27.655
			29	27.655
08/05/2025	13:21:08.869	30		27.665
			30	27.665
			30	27.665
08/05/2025	13:19:21.010	1		27.675
			1	27.675
			1	27.675
08/05/2025	13:18:13.738	6		27.675
			6	27.675
			6	27.675
08/05/2025	13:17:55.993	8		27.675
			8	27.675
			8	27.675
08/05/2025	13:17:24.825	3		27.67
			3	27.67
			3	27.67
08/05/2025	13:07:52.633	2		27.705
			2	27.705
			2	27.705
08/05/2025	13:06:46.415	1		27.70
			1	27.70
			1	27.70
08/05/2025	13:06:45.109	431		27.70
			431	27.70
			431	27.70
08/05/2025	13:05:51.867	3		27.705
			3	27.705
			3	27.705
08/05/2025	13:05:41.487	73		27.70
			73	27.70
			73	27.70
08/05/2025	13:05:35.398	20		27.705
			20	27.705
			20	27.705
08/05/2025	13:05:34.863	1		27.705
			1	27.705
			1	27.705
08/05/2025	13:02:20.645	70		27.725
			70	27.725
			70	27.725
08/05/2025	13:02:19.597	272		27.72
			272	27.72
			272	27.72
08/05/2025	13:02:04.072	10		27.74
			10	27.74
			10	27.74
08/05/2025	13:01:56.179	1		27.745
			1	27.745
			1	27.745
08/05/2025	12:59:15.311	27		27.725
			27	27.725
			27	27.725
08/05/2025	12:59:11.463	20		27.73
			20	27.73
			20	27.73
08/05/2025	12:58:47.870	4		27.725
			4	27.725
			4	27.725
08/05/2025	12:55:44.087	8		27.73
			8	27.73
			8	27.73
08/05/2025	12:55:38.048	12		27.725
			12	27.725
			12	27.725
08/05/2025	12:55:13.292	92		27.725
			92	27.725
			92	27.725
08/05/2025	12:50:50.740	3		27.705
			3	27.705
			3	27.705
08/05/2025	12:50:41.465	18		27.71
			18	27.71
			18	27.71
08/05/2025	12:49:13.849	25		27.71
			25	27.71
			25	27.71
08/05/2025	12:48:31.537	9		27.705
			9	27.705
			9	27.705
08/05/2025	12:46:35.946	8		27.69
			8	27.69
			8	27.69
08/05/2025	12:45:52.072	50		27.69
			50	27.69
			50	27.69
08/05/2025	12:44:56.030	200		27.685
			200	27.685
			200	27.685
08/05/2025	12:44:11.675	100		27.68
			100	27.68
			100	27.68
08/05/2025	12:43:50.895	15		27.685
			15	27.685
			15	27.685
08/05/2025	12:43:46.204	65		27.69
			65	27.69
			65	27.69
08/05/2025	12:43:38.787	50		27.685
			50	27.685
			50	27.685
08/05/2025	12:42:35.525	3		27.685
			3	27.685
			3	27.685
08/05/2025	12:42:24.954	4		27.69
			4	27.69
			4	27.69
08/05/2025	12:42:19.831	59		27.68
			59	27.68
			59	27.68
08/05/2025	12:40:03.690	400		27.69
			400	27.69
			400	27.69
08/05/2025	12:39:48.756	4		27.69
			4	27.69
			4	27.69
08/05/2025	12:36:26.442	180		27.695
			180	27.695
			180	27.695
08/05/2025	12:35:05.503	1		27.705
			1	27.705
			1	27.705
08/05/2025	12:34:12.635	62		27.705
			62	27.705
			62	27.705
08/05/2025	12:34:02.405	400		27.705
			400	27.705
			400	27.705
08/05/2025	12:33:28.116	1		27.71
			1	27.71
			1	27.71
08/05/2025	12:31:58.863	4		27.715
			4	27.715
			4	27.715
08/05/2025	12:30:51.351	458		27.715
			458	27.715
			458	27.715
08/05/2025	12:30:16.446	1		27.715
			1	27.715
			1	27.715
08/05/2025	12:29:27.263	39		27.71
			39	27.71
			39	27.71
08/05/2025	12:29:22.630	75		27.71
			75	27.71
			75	27.71
08/05/2025	12:29:00.986	1		27.72
			1	27.72
			1	27.72
08/05/2025	12:27:31.991	230		27.725
			230	27.725
			230	27.725
08/05/2025	12:27:29.187	5		27.725
			5	27.725
			5	27.725
08/05/2025	12:25:25.714	10		27.72
			10	27.72
			10	27.72
08/05/2025	12:24:35.457	7		27.72
			7	27.72
			7	27.72
08/05/2025	12:24:34.036	11		27.72
			11	27.72
			11	27.72
08/05/2025	12:22:52.431	80		27.72
			80	27.72
			80	27.72
08/05/2025	12:22:37.532	16		27.73
			16	27.73
			16	27.73
08/05/2025	12:22:16.659	3		27.725
			3	27.725
			3	27.725
08/05/2025	12:21:58.656	10		27.725
			10	27.725
			10	27.725
08/05/2025	12:21:28.905	100		27.735
			100	27.735
			100	27.735
08/05/2025	12:21:28.350	1		27.735
			1	27.735
			1	27.735
08/05/2025	12:21:05.272	180		27.735
			180	27.735
			180	27.735
08/05/2025	12:20:21.812	15		27.745
			15	27.745
			15	27.745
08/05/2025	12:16:12.245	5		27.755
			5	27.755
			5	27.755
08/05/2025	12:14:31.992	1		27.77
			1	27.77
			1	27.77
08/05/2025	12:13:39.562	2		27.76
			2	27.76
			2	27.76
08/05/2025	12:13:21.194	721		27.745
			721	27.745
			721	27.745
08/05/2025	12:11:19.709	91		27.735
			91	27.735
			91	27.735
08/05/2025	12:10:38.695	8		27.74
			8	27.74
			8	27.74
08/05/2025	12:09:27.906	350		27.73
			350	27.73
			350	27.73
08/05/2025	12:09:07.696	32		27.74
			32	27.74
			32	27.74
08/05/2025	12:08:42.104	1		27.74
			1	27.74
			1	27.74
08/05/2025	12:07:54.901	1		27.74
			1	27.74
			1	27.74
08/05/2025	12:06:21.402	27		27.735
			27	27.735
			27	27.735
08/05/2025	12:05:01.338	450		27.73
			450	27.73
			450	27.73
08/05/2025	12:04:02.196	130		27.72
			130	27.72
			130	27.72
08/05/2025	12:04:01.911	3		27.715
			3	27.715
			3	27.715
08/05/2025	12:03:19.939	6		27.715
			6	27.715
			6	27.715
08/05/2025	11:58:21.942	100		27.73
			100	27.73
			100	27.73
08/05/2025	11:58:09.763	14		27.735
			14	27.735
			14	27.735
08/05/2025	11:55:29.496	16		27.725
			16	27.725
			16	27.725
08/05/2025	11:54:43.058	4		27.715
			4	27.715
			4	27.715
08/05/2025	11:53:48.307	8		27.72
			8	27.72
			8	27.72
08/05/2025	11:53:43.332	4		27.715
			4	27.715
			4	27.715
08/05/2025	11:52:21.357	48		27.72
			48	27.72
			48	27.72
08/05/2025	11:49:40.655	10		27.71
			10	27.71
			10	27.71
08/05/2025	11:48:08.794	15		27.705
			15	27.705
			15	27.705
08/05/2025	11:46:59.305	2		27.715
			2	27.715
			2	27.715
08/05/2025	11:46:43.509	2		27.715
			2	27.715
			2	27.715
08/05/2025	11:44:54.579	200		27.73
			200	27.73
			200	27.73
08/05/2025	11:42:06.960	8		27.73
			8	27.73
			8	27.73
08/05/2025	11:40:13.855	2		27.73
			2	27.73
			2	27.73
08/05/2025	11:40:08.124	3		27.73
			3	27.73
			3	27.73
08/05/2025	11:40:01.079	361		27.73
			361	27.73
			361	27.73
08/05/2025	11:39:32.411	10		27.73
			10	27.73
			10	27.73
08/05/2025	11:39:15.819	50		27.72
			50	27.72
			50	27.72
08/05/2025	11:38:32.460	190		27.725
			190	27.725
			190	27.725
08/05/2025	11:36:59.530	36		27.715
			36	27.715
			36	27.715
08/05/2025	11:35:59.467	1		27.715
			1	27.715
			1	27.715
08/05/2025	11:35:04.610	721		27.715
			721	27.715
			721	27.715
08/05/2025	11:32:12.226	12		27.71
			12	27.71
			12	27.71
08/05/2025	11:31:00.903	1		27.715
			1	27.715
			1	27.715
08/05/2025	11:30:50.323	80		27.715
			80	27.715
			80	27.715
08/05/2025	11:30:12.602	1		27.71
			1	27.71
			1	27.71
08/05/2025	11:28:07.011	200		27.715
			200	27.715
			200	27.715
08/05/2025	11:27:58.482	4		27.715
			4	27.715
			4	27.715
08/05/2025	11:25:44.170	366		27.725
			366	27.725
			366	27.725
08/05/2025	11:25:05.653	20		27.705
			20	27.705
			20	27.705
08/05/2025	11:24:58.939	65		27.70
			65	27.70
			65	27.70
08/05/2025	11:23:46.419	8		27.70
			8	27.70
			8	27.70
08/05/2025	11:22:49.312	1		27.685
			1	27.685
			1	27.685
08/05/2025	11:21:16.835	1		27.68
			1	27.68
			1	27.68
08/05/2025	11:20:11.877	1		27.68
			1	27.68
			1	27.68
08/05/2025	11:19:54.322	20		27.67
			20	27.67
			20	27.67
08/05/2025	11:18:53.138	35		27.665
			35	27.665
			35	27.665
08/05/2025	11:18:05.240	550		27.67
			550	27.67
			550	27.67
08/05/2025	11:17:50.191	100		27.675
			100	27.675
			100	27.675
08/05/2025	11:17:49.387	500		27.67
			500	27.67
			500	27.67
08/05/2025	11:17:41.948	20		27.67
			20	27.67
			20	27.67
08/05/2025	11:17:22.512	35		27.67
			35	27.67
			35	27.67
08/05/2025	11:16:58.643	270		27.67
			270	27.67
			270	27.67
08/05/2025	11:16:25.594	2		27.675
			2	27.675
			2	27.675
08/05/2025	11:16:23.425	5		27.68
			5	27.68
			5	27.68
08/05/2025	11:15:25.443	63		27.665
			63	27.665
			63	27.665
08/05/2025	11:13:37.300	5		27.67
			5	27.67
			5	27.67
08/05/2025	11:11:02.801	3		27.675
			3	27.675
			3	27.675
08/05/2025	11:10:33.504	19		27.675
			19	27.675
			19	27.675
08/05/2025	11:10:14.443	37		27.685
			37	27.685
			37	27.685
08/05/2025	11:08:30.437	1		27.685
			1	27.685
			1	27.685
08/05/2025	11:07:31.158	2		27.695
			2	27.695
			2	27.695
08/05/2025	11:03:36.892	43		27.715
			43	27.715
			43	27.715
08/05/2025	11:02:27.232	8		27.72
			8	27.72
			8	27.72
08/05/2025	11:01:52.400	4		27.715
			4	27.715
			4	27.715
08/05/2025	10:59:21.017	50		27.72
			50	27.72
			50	27.72
08/05/2025	10:54:16.605	8		27.695
			8	27.695
			8	27.695
08/05/2025	10:53:41.614	55		27.70
			55	27.70
			55	27.70
08/05/2025	10:52:43.529	2		27.705
			2	27.705
			2	27.705
08/05/2025	10:50:54.056	283		27.695
			283	27.695
			283	27.695
08/05/2025	10:48:49.033	16		27.685
			16	27.685
			16	27.685
08/05/2025	10:48:07.618	27		27.69
			27	27.69
			27	27.69
08/05/2025	10:47:52.684	370		27.69
			370	27.69
			370	27.69
08/05/2025	10:47:06.293	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:46:16.963	3		27.69
			3	27.69
			3	27.69
08/05/2025	10:45:55.926	37		27.69
			37	27.69
			37	27.69
08/05/2025	10:45:21.449	17		27.69
			17	27.69
			17	27.69
08/05/2025	10:44:06.430	1		27.675
			1	27.675
			1	27.675
08/05/2025	10:43:35.317	1		27.685
			1	27.685
			1	27.685
08/05/2025	10:43:23.236	1		27.685
			1	27.685
			1	27.685
08/05/2025	10:42:17.032	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:42:08.556	19		27.68
			19	27.68
			19	27.68
08/05/2025	10:41:50.226	15		27.675
			15	27.675
			15	27.675
08/05/2025	10:39:52.291	700		27.675
			700	27.675
			700	27.675
08/05/2025	10:39:32.090	1 000		27.68
			1 000	27.68
			1 000	27.68
08/05/2025	10:35:17.364	18		27.675
			18	27.675
			18	27.675
08/05/2025	10:33:36.697	7		27.68
			7	27.68
			7	27.68
08/05/2025	10:33:27.940	3		27.67
			3	27.67
			3	27.67
08/05/2025	10:33:23.565	60		27.68
			60	27.68
			60	27.68
08/05/2025	10:33:11.333	2		27.675
			2	27.675
			2	27.675
08/05/2025	10:29:52.609	20		27.66
			20	27.66
			20	27.66
08/05/2025	10:28:26.593	29		27.675
			29	27.675
			29	27.675
08/05/2025	10:25:36.063	1		27.655
			1	27.655
			1	27.655
08/05/2025	10:25:34.399	200		27.655
			200	27.655
			200	27.655
08/05/2025	10:24:06.321	2		27.665
			2	27.665
			2	27.665
08/05/2025	10:23:20.329	105		27.66
			105	27.66
			105	27.66
08/05/2025	10:23:16.393	37		27.665
			37	27.665
			37	27.665
08/05/2025	10:20:24.576	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:19:57.458	177		27.68
			177	27.68
			177	27.68
08/05/2025	10:19:33.726	2		27.67
			2	27.67
			2	27.67
08/05/2025	10:18:52.533	3		27.67
			3	27.67
			3	27.67
08/05/2025	10:16:26.317	40		27.65
			40	27.65
			40	27.65
08/05/2025	10:16:12.640	35		27.64
			35	27.64
			35	27.64
08/05/2025	10:13:41.501	30		27.63
			30	27.63
			30	27.63
08/05/2025	10:13:12.139	13		27.625
			13	27.625
			13	27.625
08/05/2025	10:11:28.075	362		27.62
			362	27.62
			362	27.62
08/05/2025	10:08:16.255	2		27.60
			2	27.60
			2	27.60
08/05/2025	10:07:50.245	15		27.595
			15	27.595
			15	27.595
08/05/2025	10:06:58.960	47		27.59
			47	27.59
			47	27.59
08/05/2025	10:06:15.942	150		27.605
			150	27.605
			150	27.605
08/05/2025	10:06:09.498	100		27.605
			100	27.605
			100	27.605
08/05/2025	10:05:49.503	2 000		27.60
			2 000	27.60
			2 000	27.60
08/05/2025	10:05:17.227	2 620		27.62
			2 620	27.62
			2 620	27.62
08/05/2025	10:04:19.115	64		27.625
			64	27.625
			64	27.625
08/05/2025	10:01:02.525	300		27.61
			300	27.61
			300	27.61
08/05/2025	09:58:05.412	21		27.64
			21	27.64
			21	27.64
08/05/2025	09:58:01.283	1		27.645
			1	27.645
			1	27.645
08/05/2025	09:57:57.745	30		27.65
			30	27.65
			30	27.65
08/05/2025	09:57:19.724	1		27.645
			1	27.645
			1	27.645
08/05/2025	09:56:35.954	5		27.65
			5	27.65
			5	27.65
08/05/2025	09:56:24.374	3		27.645
			3	27.645
			3	27.645
08/05/2025	09:53:41.516	29		27.64
			29	27.64
			29	27.64
08/05/2025	09:51:52.241	3		27.64
			3	27.64
			3	27.64
08/05/2025	09:51:39.254	19		27.65
			19	27.65
			19	27.65
08/05/2025	09:50:07.533	19		27.645
			19	27.645
			19	27.645
08/05/2025	09:49:34.143	500		27.645
			500	27.645
			500	27.645
08/05/2025	09:49:00.012	373		27.635
			373	27.635
			373	27.635
08/05/2025	09:48:05.950	70		27.645
			70	27.645
			70	27.645
08/05/2025	09:47:16.093	171		27.65
			171	27.65
			171	27.65
08/05/2025	09:46:30.196	40		27.66
			40	27.66
			40	27.66
08/05/2025	09:45:05.988	78		27.665
			78	27.665
			78	27.665
08/05/2025	09:43:48.859	15		27.66
			15	27.66
			15	27.66
08/05/2025	09:43:16.181	260		27.665
			160	27.665
			100	27.665
			260	27.665
08/05/2025	09:43:13.999	120		27.66
			120	27.66
			120	27.66
08/05/2025	09:42:59.189	1 500		27.67
			1 500	27.67
			1 500	27.67
08/05/2025	09:42:55.117	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:42:14.870	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:41:47.578	120		27.67
			120	27.67
			120	27.67
08/05/2025	09:41:11.068	1		27.665
			1	27.665
			1	27.665
08/05/2025	09:39:31.255	3		27.64
			3	27.64
			3	27.64
08/05/2025	09:39:28.029	45		27.64
			45	27.64
			45	27.64
08/05/2025	09:39:14.758	2		27.64
			2	27.64
			2	27.64
08/05/2025	09:38:36.592	7		27.64
			7	27.64
			7	27.64
08/05/2025	09:38:02.208	102		27.645
			102	27.645
			102	27.645
08/05/2025	09:37:39.884	1 100		27.65
			1 100	27.65
			1 100	27.65
08/05/2025	09:37:06.974	20		27.65
			20	27.65
			20	27.65
08/05/2025	09:36:20.083	11		27.655
			11	27.655
			11	27.655
08/05/2025	09:36:02.609	286		27.66
			286	27.66
			286	27.66
08/05/2025	09:35:43.576	1		27.65
			1	27.65
			1	27.65
08/05/2025	09:33:00.433	18		27.66
			18	27.66
			18	27.66
08/05/2025	09:31:56.867	37		27.655
			37	27.655
			37	27.655
08/05/2025	09:31:55.875	1		27.66
			1	27.66
			1	27.66
08/05/2025	09:31:10.666	3		27.67
			3	27.67
			3	27.67
08/05/2025	09:30:00.970	14		27.68
			14	27.68
			14	27.68
08/05/2025	09:27:35.160	2		27.69
			2	27.69
			2	27.69
08/05/2025	09:27:01.964	8		27.68
			8	27.68
			8	27.68
08/05/2025	09:27:01.762	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:26:58.955	3		27.68
			3	27.68
			3	27.68
08/05/2025	09:25:48.058	112		27.68
			112	27.68
			112	27.68
08/05/2025	09:25:01.799	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:24:38.452	109		27.68
			109	27.68
			109	27.68
08/05/2025	09:24:10.275	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:23:02.354	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:22:57.834	5		27.68
			5	27.68
			5	27.68
08/05/2025	09:22:41.827	6		27.68
			6	27.68
			6	27.68
08/05/2025	09:22:38.406	2		27.68
			2	27.68
			2	27.68
08/05/2025	09:22:34.084	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:22:13.148	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:12.954	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:12.145	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:05.403	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:02.884	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:21:37.833	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:21:36.323	4		27.685
			4	27.685
			4	27.685
08/05/2025	09:21:22.549	9		27.68
			9	27.68
			9	27.68
08/05/2025	09:21:19.934	1 100		27.69
			1 100	27.69
			1 100	27.69
08/05/2025	09:21:16.199	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:15.797	8		27.69
			8	27.69
			8	27.69
08/05/2025	09:21:14.289	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:14.187	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:12.375	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:11.073	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:10.968	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:05.129	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:04.827	2		27.69
			2	27.69
			2	27.69
08/05/2025	09:21:03.221	11		27.69
			11	27.69
			11	27.69
08/05/2025	09:21:02.819	4		27.69
			4	27.69
			4	27.69
08/05/2025	09:20:43.601	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:20:36.459	4		27.69
			4	27.69
			4	27.69

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: 95.6701 / Ask: 95.6959
Volume: 13 623
+0.68%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 15:07:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice