Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

645

616

560.00

Date	Time	Volume	Order Volume	Price
13/05/2025	21:55:04.926	24		560.00
			24	560.00
			5	560.00
			8	560.00
			5	560.00
			6	560.00
13/05/2025	21:53:27.999	4		560.34
			4	560.34
			4	560.34
13/05/2025	21:53:02.403	13		560.69
			13	560.69
			13	560.69
13/05/2025	21:50:46.049	17		561.33
			17	561.33
			17	561.33
13/05/2025	21:48:46.174	1		561.20
			1	561.20
			1	561.20
13/05/2025	21:48:19.072	4		561.31
			4	561.31
			4	561.31
13/05/2025	21:48:10.335	17		561.50
			17	561.50
			17	561.50
13/05/2025	21:45:24.755	1		561.47
			1	561.47
			1	561.47
13/05/2025	21:44:20.819	1		561.51
			1	561.51
			1	561.51
13/05/2025	21:44:00.902	5		561.76
			5	561.76
			5	561.76
13/05/2025	21:41:58.972	9		561.67
			9	561.67
			9	561.67
13/05/2025	21:39:57.098	17		561.97
			17	561.97
			17	561.97
13/05/2025	21:37:16.624	60		561.67
			60	561.67
			60	561.67
13/05/2025	21:34:50.378	1		561.87
			1	561.87
			1	561.87
13/05/2025	21:27:47.576	17		561.57
			17	561.57
			17	561.57
13/05/2025	21:19:32.556	1		561.92
			1	561.92
			1	561.92
13/05/2025	21:15:31.882	40		561.97
			40	561.97
			40	561.97
13/05/2025	21:14:44.286	10		561.87
			10	561.87
			10	561.87
13/05/2025	21:13:03.471	1		561.90
			1	561.90
			1	561.90
13/05/2025	21:12:53.655	1		561.70
			1	561.70
			1	561.70
13/05/2025	21:09:21.111	17		561.63
			17	561.63
			17	561.63
13/05/2025	21:08:19.160	5		561.61
			5	561.61
			5	561.61
13/05/2025	21:07:38.746	179		561.49
			179	561.49
			179	561.49
13/05/2025	21:06:14.795	2		561.82
			2	561.82
			2	561.82
13/05/2025	21:02:57.166	1		561.77
			1	561.77
			1	561.77
13/05/2025	21:02:39.453	4		561.75
			4	561.75
			4	561.75
13/05/2025	20:55:15.445	1		561.43
			1	561.43
			1	561.43
13/05/2025	20:54:09.225	36		561.42
			36	561.42
			36	561.42
13/05/2025	20:53:32.370	8		561.46
			8	561.46
			8	561.46
13/05/2025	20:48:58.784	23		560.78
			23	560.78
			23	560.78
13/05/2025	20:47:14.578	10		560.91
			10	560.91
			10	560.91
13/05/2025	20:47:11.746	9		560.91
			9	560.91
			9	560.91
13/05/2025	20:45:13.518	15		561.05
			8	561.05
			7	561.05
			15	561.05
13/05/2025	20:44:02.422	600		560.89
			600	560.89
			600	560.89
13/05/2025	20:38:33.811	200		561.27
			200	561.27
			200	561.27
13/05/2025	20:37:00.026	10		561.29
			10	561.29
			10	561.29
13/05/2025	20:36:47.120	20		561.32
			20	561.32
			20	561.32
13/05/2025	20:30:50.117	7		561.27
			7	561.27
			7	561.27
13/05/2025	20:30:07.686	29		561.47
			29	561.47
			29	561.47
13/05/2025	20:27:52.648	1		561.60
			1	561.60
			1	561.60
13/05/2025	20:22:24.780	35		561.67
			35	561.67
			35	561.67
13/05/2025	20:20:00.394	4		561.55
			4	561.55
			4	561.55
13/05/2025	20:17:14.960	1		561.50
			1	561.50
			1	561.50
13/05/2025	20:15:57.611	3		561.71
			3	561.71
			3	561.71
13/05/2025	20:13:32.956	2		561.76
			2	561.76
			2	561.76
13/05/2025	20:11:01.587	1		561.47
			1	561.47
			1	561.47
13/05/2025	20:10:55.809	1		561.73
			1	561.73
			1	561.73
13/05/2025	20:10:39.342	1		561.66
			1	561.66
			1	561.66
13/05/2025	20:10:17.332	27		561.34
			27	561.34
			27	561.34
13/05/2025	20:09:37.779	2		561.52
			2	561.52
			2	561.52
13/05/2025	20:07:28.257	3		561.81
			3	561.81
			3	561.81
13/05/2025	20:03:28.263	17		561.30
			17	561.30
			17	561.30
13/05/2025	20:01:56.713	1		561.30
			1	561.30
			1	561.30
13/05/2025	20:01:33.276	21		561.06
			21	561.06
			21	561.06
13/05/2025	20:00:42.341	4		561.16
			4	561.16
			4	561.16
13/05/2025	19:59:47.436	7		561.59
			7	561.59
			7	561.59
13/05/2025	19:58:28.118	4		561.36
			4	561.36
			4	561.36
13/05/2025	19:57:15.849	1		561.58
			1	561.58
			1	561.58
13/05/2025	19:54:42.113	8		561.88
			8	561.88
			8	561.88
13/05/2025	19:51:07.467	1		562.48
			1	562.48
			1	562.48
13/05/2025	19:51:05.360	4		562.48
			4	562.48
			4	562.48
13/05/2025	19:50:18.290	9		562.40
			9	562.40
			9	562.40
13/05/2025	19:46:45.552	1		562.59
			1	562.59
			1	562.59
13/05/2025	19:46:11.811	1		562.51
			1	562.51
			1	562.51
13/05/2025	19:46:03.400	1		562.48
			1	562.48
			1	562.48
13/05/2025	19:42:24.332	4		562.70
			4	562.70
			4	562.70
13/05/2025	19:42:17.063	5		562.71
			5	562.71
			5	562.71
13/05/2025	19:38:41.088	1		562.38
			1	562.38
			1	562.38
13/05/2025	19:34:25.378	3		562.71
			3	562.71
			3	562.71
13/05/2025	19:33:43.829	1		562.76
			1	562.76
			1	562.76
13/05/2025	19:32:21.819	1		562.79
			1	562.79
			1	562.79
13/05/2025	19:30:17.589	8		562.43
			8	562.43
			8	562.43
13/05/2025	19:29:43.905	18		562.43
			18	562.43
			18	562.43
13/05/2025	19:27:24.721	15		562.37
			15	562.37
			15	562.37
13/05/2025	19:26:44.633	1		562.23
			1	562.23
			1	562.23
13/05/2025	19:21:29.886	1		562.00
			1	562.00
			1	562.00
13/05/2025	19:20:21.922	4		561.86
			4	561.86
			4	561.86
13/05/2025	19:20:12.653	2		561.77
			2	561.77
			2	561.77
13/05/2025	19:17:57.739	4		562.03
			4	562.03
			4	562.03
13/05/2025	19:15:12.542	20		561.62
			20	561.62
			20	561.62
13/05/2025	19:13:49.160	45		561.67
			45	561.67
			45	561.67
13/05/2025	19:13:26.901	10		561.84
			10	561.84
			10	561.84
13/05/2025	19:11:45.609	8		561.42
			8	561.42
			8	561.42
13/05/2025	19:11:12.182	18		561.66
			18	561.66
			18	561.66
13/05/2025	19:10:53.905	1		561.41
			1	561.41
			1	561.41
13/05/2025	19:09:32.865	15		561.58
			15	561.58
			15	561.58
13/05/2025	19:06:10.435	3		561.54
			3	561.54
			3	561.54
13/05/2025	19:06:03.789	3		561.31
			3	561.31
			3	561.31
13/05/2025	19:05:33.101	1		561.51
			1	561.51
			1	561.51
13/05/2025	19:01:26.645	1		561.50
			1	561.50
			1	561.50
13/05/2025	18:59:41.639	1		561.66
			1	561.66
			1	561.66
13/05/2025	18:57:14.447	5		561.68
			5	561.68
			5	561.68
13/05/2025	18:56:12.290	8		561.54
			8	561.54
			8	561.54
13/05/2025	18:53:02.467	2		561.76
			2	561.76
			2	561.76
13/05/2025	18:52:10.531	18		561.78
			18	561.78
			18	561.78
13/05/2025	18:49:31.953	7		561.78
			7	561.78
			7	561.78
13/05/2025	18:43:06.423	1		561.39
			1	561.39
			1	561.39
13/05/2025	18:42:45.299	1		561.35
			1	561.35
			1	561.35
13/05/2025	18:41:56.939	3		561.42
			3	561.42
			3	561.42
13/05/2025	18:40:47.033	3		561.49
			3	561.49
			3	561.49
13/05/2025	18:40:45.121	1		561.49
			1	561.49
			1	561.49
13/05/2025	18:40:10.274	1		561.50
			1	561.50
			1	561.50
13/05/2025	18:39:50.276	1		561.49
			1	561.49
			1	561.49
13/05/2025	18:38:47.353	2		561.45
			2	561.45
			2	561.45
13/05/2025	18:37:14.698	10		561.68
			10	561.68
			10	561.68
13/05/2025	18:36:52.267	1		561.50
			1	561.50
			1	561.50
13/05/2025	18:36:15.050	1		561.76
			1	561.76
			1	561.76
13/05/2025	18:35:52.644	2		561.53
			2	561.53
			2	561.53
13/05/2025	18:33:30.869	2		561.42
			2	561.42
			2	561.42
13/05/2025	18:33:28.721	10		561.49
			10	561.49
			10	561.49
13/05/2025	18:32:38.451	11		561.46
			11	561.46
			11	561.46
13/05/2025	18:32:37.764	2		561.50
			2	561.50
			2	561.50
13/05/2025	18:31:18.354	1		561.67
			1	561.67
			1	561.67
13/05/2025	18:29:58.136	4		561.83
			4	561.83
			4	561.83
13/05/2025	18:29:36.189	3		561.82
			3	561.82
			3	561.82
13/05/2025	18:29:06.107	1		561.99
			1	561.99
			1	561.99
13/05/2025	18:28:56.521	40		561.98
			40	561.98
			40	561.98
13/05/2025	18:28:27.777	1		561.92
			1	561.92
			1	561.92
13/05/2025	18:28:20.481	40		561.70
			40	561.70
			40	561.70
13/05/2025	18:27:47.515	1		561.54
			1	561.54
			1	561.54
13/05/2025	18:21:26.732	1		561.38
			1	561.38
			1	561.38
13/05/2025	18:21:19.351	1		561.16
			1	561.16
			1	561.16
13/05/2025	18:21:07.975	2		561.40
			2	561.40
			2	561.40
13/05/2025	18:20:02.777	3		561.23
			3	561.23
			3	561.23
13/05/2025	18:18:07.853	1		561.42
			1	561.42
			1	561.42
13/05/2025	18:17:29.619	6		561.72
			6	561.72
			6	561.72
13/05/2025	18:17:25.611	7		561.75
			7	561.75
			7	561.75
13/05/2025	18:15:50.448	4		561.67
			4	561.67
			4	561.67
13/05/2025	18:15:25.723	1		561.40
			1	561.40
			1	561.40
13/05/2025	18:13:09.058	1		561.23
			1	561.23
			1	561.23
13/05/2025	18:12:01.917	3		561.03
			3	561.03
			3	561.03
13/05/2025	18:11:31.657	2		560.79
			2	560.79
			2	560.79
13/05/2025	18:07:34.089	2		560.95
			2	560.95
			2	560.95
13/05/2025	17:59:40.372	150		561.46
			150	561.46
			150	561.46
13/05/2025	17:57:49.934	3		561.20
			3	561.20
			3	561.20
13/05/2025	17:57:38.352	1		561.47
			1	561.47
			1	561.47
13/05/2025	17:57:36.374	7		561.47
			7	561.47
			7	561.47
13/05/2025	17:56:54.118	1		561.50
			1	561.50
			1	561.50
13/05/2025	17:56:32.489	1		561.53
			1	561.53
			1	561.53
13/05/2025	17:56:31.015	12		561.27
			12	561.27
			12	561.27
13/05/2025	17:55:55.660	1		561.57
			1	561.57
			1	561.57
13/05/2025	17:54:40.493	18		561.19
			18	561.19
			18	561.19
13/05/2025	17:51:14.498	6		561.41
			6	561.41
			6	561.41
13/05/2025	17:50:51.627	1		561.58
			1	561.58
			1	561.58
13/05/2025	17:47:53.964	115		562.13
			115	562.13
			115	562.13
13/05/2025	17:47:21.240	15		562.18
			15	562.18
			15	562.18
13/05/2025	17:45:39.158	3		561.83
			3	561.83
			3	561.83
13/05/2025	17:43:38.381	3		561.63
			3	561.63
			3	561.63
13/05/2025	17:43:17.498	2		561.90
			2	561.90
			2	561.90
13/05/2025	17:42:35.886	41		561.69
			41	561.69
			41	561.69
13/05/2025	17:41:54.611	8		561.68
			8	561.68
			8	561.68
13/05/2025	17:40:02.496	1		562.06
			1	562.06
			1	562.06
13/05/2025	17:40:02.448	1		562.06
			1	562.06
			1	562.06
13/05/2025	17:37:55.135	33		561.91
			33	561.91
			33	561.91
13/05/2025	17:37:53.567	20		561.94
			20	561.94
			20	561.94
13/05/2025	17:37:30.606	12		561.82
			12	561.82
			12	561.82
13/05/2025	17:36:30.322	3		561.68
			3	561.68
			3	561.68
13/05/2025	17:36:29.580	50		561.68
			50	561.68
			50	561.68
13/05/2025	17:32:46.794	5		561.77
			5	561.77
			5	561.77
13/05/2025	17:31:01.661	8		561.74
			8	561.74
			8	561.74
13/05/2025	17:29:57.482	35		561.59
			35	561.59
			35	561.59
13/05/2025	17:29:08.310	1		561.85
			1	561.85
			1	561.85
13/05/2025	17:29:05.644	2		561.93
			2	561.93
			2	561.93
13/05/2025	17:28:41.855	10		561.91
			10	561.91
			10	561.91
13/05/2025	17:28:38.594	60		561.79
			60	561.79
			60	561.79
13/05/2025	17:28:06.024	100		561.81
			100	561.81
			100	561.81
13/05/2025	17:28:05.292	3		561.75
			3	561.75
			3	561.75
13/05/2025	17:27:51.001	1		561.85
			1	561.85
			1	561.85
13/05/2025	17:25:34.093	155		561.37
			155	561.37
			155	561.37
13/05/2025	17:24:15.001	28		561.11
			28	561.11
			28	561.11
13/05/2025	17:23:52.047	3		561.13
			3	561.13
			3	561.13
13/05/2025	17:23:47.729	8		561.19
			8	561.19
			8	561.19
13/05/2025	17:23:43.309	164		561.03
			164	561.03
			164	561.03
13/05/2025	17:22:00.193	53		561.25
			53	561.25
			53	561.25
13/05/2025	17:18:27.412	1		561.39
			1	561.39
			1	561.39
13/05/2025	17:15:03.596	6		561.17
			6	561.17
			6	561.17
13/05/2025	17:11:00.271	2		561.65
			2	561.65
			2	561.65
13/05/2025	17:07:58.503	12		561.21
			12	561.21
			12	561.21
13/05/2025	17:07:53.473	2		561.35
			2	561.35
			2	561.35
13/05/2025	17:05:34.071	7		561.23
			7	561.23
			7	561.23
13/05/2025	17:04:36.057	1		561.73
			1	561.73
			1	561.73
13/05/2025	17:03:20.999	2		561.60
			2	561.60
			2	561.60
13/05/2025	17:02:24.665	6		561.47
			6	561.47
			6	561.47
13/05/2025	17:01:29.457	20		561.31
			20	561.31
			20	561.31
13/05/2025	17:00:19.257	1		561.31
			1	561.31
			1	561.31
13/05/2025	17:00:00.679	2		561.39
			2	561.39
			2	561.39
13/05/2025	16:59:22.123	2		561.29
			2	561.29
			2	561.29
13/05/2025	16:59:20.358	7		561.35
			7	561.35
			7	561.35
13/05/2025	16:57:20.220	4		561.55
			4	561.55
			4	561.55
13/05/2025	16:53:17.575	3		561.40
			3	561.40
			3	561.40
13/05/2025	16:52:30.019	6		561.57
			6	561.57
			6	561.57
13/05/2025	16:51:21.131	15		561.59
			15	561.59
			15	561.59
13/05/2025	16:51:01.494	12		561.57
			12	561.57
			12	561.57
13/05/2025	16:50:53.369	134		561.67
			134	561.67
			134	561.67
13/05/2025	16:49:45.110	12		561.13
			12	561.13
			12	561.13
13/05/2025	16:49:26.418	2		561.09
			2	561.09
			2	561.09
13/05/2025	16:49:26.076	4		560.99
			4	560.99
			4	560.99
13/05/2025	16:49:24.650	1		561.00
			1	561.00
			1	561.00
13/05/2025	16:49:07.313	20		561.25
			20	561.25
			20	561.25
13/05/2025	16:48:39.798	1		561.37
			1	561.37
			1	561.37
13/05/2025	16:46:31.809	1		561.57
			1	561.57
			1	561.57
13/05/2025	16:46:30.764	250		561.47
			250	561.47
			250	561.47
13/05/2025	16:45:38.193	2		561.53
			2	561.53
			2	561.53
13/05/2025	16:44:56.708	2		561.03
			2	561.03
			2	561.03
13/05/2025	16:43:29.000	1		561.29
			1	561.29
			1	561.29
13/05/2025	16:42:06.998	1		561.33
			1	561.33
			1	561.33
13/05/2025	16:41:13.932	2		561.91
			2	561.91
			2	561.91
13/05/2025	16:39:28.250	12		562.03
			12	562.03
			12	562.03
13/05/2025	16:39:01.688	5		562.13
			5	562.13
			5	562.13
13/05/2025	16:38:56.354	9		562.25
			9	562.25
			9	562.25
13/05/2025	16:38:37.128	177		562.27
			177	562.27
			177	562.27
13/05/2025	16:38:17.417	90		562.28
			90	562.28
			90	562.28
13/05/2025	16:37:49.872	10		562.37
			10	562.37
			10	562.37
13/05/2025	16:37:19.966	12		562.39
			12	562.39
			12	562.39
13/05/2025	16:35:56.103	4		562.40
			4	562.40
			4	562.40
13/05/2025	16:34:47.835	2		562.47
			2	562.47
			2	562.47
13/05/2025	16:33:56.666	1		562.57
			1	562.57
			1	562.57
13/05/2025	16:32:56.268	1		562.85
			1	562.85
			1	562.85
13/05/2025	16:32:47.987	1		562.87
			1	562.87
			1	562.87
13/05/2025	16:32:09.440	26		562.83
			26	562.83
			26	562.83
13/05/2025	16:27:29.487	713		563.23
			713	563.23
			713	563.23
13/05/2025	16:26:46.460	40		563.31
			40	563.31
			40	563.31
13/05/2025	16:24:05.722	21		562.57
			21	562.57
			21	562.57
13/05/2025	16:20:52.823	4		562.23
			4	562.23
			4	562.23
13/05/2025	16:20:35.609	7		562.50
			7	562.50
			7	562.50
13/05/2025	16:20:34.332	4		562.45
			4	562.45
			4	562.45
13/05/2025	16:17:24.192	15		563.47
			15	563.47
			15	563.47
13/05/2025	16:15:46.387	2		562.73
			2	562.73
			2	562.73
13/05/2025	16:15:24.364	50		562.87
			50	562.87
			50	562.87
13/05/2025	16:14:10.653	1		562.47
			1	562.47
			1	562.47
13/05/2025	16:12:17.230	97		561.89
			97	561.89
			97	561.89
13/05/2025	16:10:35.998	104		561.45
			104	561.45
			104	561.45
13/05/2025	16:09:49.801	3		561.77
			3	561.77
			3	561.77
13/05/2025	16:08:02.108	8		561.50
			8	561.50
			8	561.50
13/05/2025	16:07:25.634	2		561.50
			2	561.50
			2	561.50
13/05/2025	16:06:18.773	500		561.27
			500	561.27
			500	561.27
13/05/2025	16:03:59.848	30		561.37
			30	561.37
			30	561.37
13/05/2025	16:03:29.506	62		561.43
			62	561.43
			62	561.43
13/05/2025	16:00:44.086	10		561.13
			10	561.13
			10	561.13
13/05/2025	16:00:36.403	100		561.13
			100	561.13
			100	561.13
13/05/2025	16:00:05.184	430		561.01
			430	561.01
			430	561.01
13/05/2025	16:00:04.354	1		561.17
			1	561.17
			1	561.17
13/05/2025	16:00:04.196	1		561.17
			1	561.17
			1	561.17
13/05/2025	15:59:44.050	3		561.07
			3	561.07
			3	561.07
13/05/2025	15:59:10.225	1		560.99
			1	560.99
			1	560.99
13/05/2025	15:58:13.354	2		561.17
			2	561.17
			2	561.17
13/05/2025	15:57:02.503	1		561.11
			1	561.11
			1	561.11
13/05/2025	15:57:02.403	18		561.11
			18	561.11
			18	561.11
13/05/2025	15:56:11.684	1		560.87
			1	560.87
			1	560.87
13/05/2025	15:56:02.991	1		560.83
			1	560.83
			1	560.83
13/05/2025	15:53:52.547	12		560.39
			12	560.39
			12	560.39
13/05/2025	15:53:43.029	4		560.31
			4	560.31
			4	560.31
13/05/2025	15:53:20.493	1		560.37
			1	560.37
			1	560.37
13/05/2025	15:52:59.316	52		560.21
			52	560.21
			52	560.21
13/05/2025	15:51:37.826	1		560.23
			1	560.23
			1	560.23
13/05/2025	15:49:09.167	10		559.57
			10	559.57
			10	559.57
13/05/2025	15:46:52.719	3		559.63
			3	559.63
			3	559.63
13/05/2025	15:44:41.758	2		559.71
			2	559.71
			2	559.71
13/05/2025	15:42:55.952	5		559.59
			5	559.59
			5	559.59
13/05/2025	15:41:50.262	6		560.00
			6	560.00
			6	560.00
13/05/2025	15:40:56.242	10		559.70
			10	559.70
			10	559.70
13/05/2025	15:39:49.671	21		559.39
			21	559.39
			21	559.39
13/05/2025	15:39:49.030	27		559.39
			27	559.39
			27	559.39
13/05/2025	15:39:43.379	103		559.35
			103	559.35
			103	559.35
13/05/2025	15:36:31.244	4		559.23
			4	559.23
			4	559.23
13/05/2025	15:36:12.562	6		559.23
			6	559.23
			6	559.23
13/05/2025	15:35:11.526	5		558.73
			5	558.73
			5	558.73
13/05/2025	15:34:19.118	1		558.65
			1	558.65
			1	558.65
13/05/2025	15:32:36.860	2		558.35
			2	558.35
			2	558.35
13/05/2025	15:30:54.712	45		558.37
			45	558.37
			45	558.37
13/05/2025	15:30:47.113	125		558.40
			125	558.40
			125	558.40
13/05/2025	15:30:23.670	27		558.91
			27	558.91
			27	558.91
13/05/2025	15:30:13.205	1		558.73
			1	558.73
			1	558.73
13/05/2025	15:30:07.224	5		559.27
			5	559.27
			5	559.27
13/05/2025	15:30:04.882	86		559.27
			86	559.27
			86	559.27
13/05/2025	15:30:04.590	20		559.27
			20	559.27
			20	559.27
13/05/2025	15:28:15.576	85		558.71
			85	558.71
			85	558.71
13/05/2025	15:27:17.762	10		558.58
			10	558.58
			10	558.58
13/05/2025	15:26:31.266	366		558.69
			366	558.69
			366	558.69
13/05/2025	15:26:10.028	3		558.65
			3	558.65
			3	558.65
13/05/2025	15:25:38.963	9		558.63
			9	558.63
			9	558.63
13/05/2025	15:25:15.318	130		558.71
			130	558.71
			130	558.71
13/05/2025	15:24:07.576	1		559.05
			1	559.05
			1	559.05
13/05/2025	15:22:06.353	9		559.35
			9	559.35
			9	559.35
13/05/2025	15:19:25.314	1		559.19
			1	559.19
			1	559.19
13/05/2025	15:19:20.486	1		559.11
			1	559.11
			1	559.11
13/05/2025	15:18:14.184	1		559.23
			1	559.23
			1	559.23
13/05/2025	15:17:17.697	2		559.43
			2	559.43
			2	559.43
13/05/2025	15:15:12.161	4		559.37
			4	559.37
			4	559.37
13/05/2025	15:13:21.049	1		559.39
			1	559.39
			1	559.39
13/05/2025	15:12:43.915	1		559.41
			1	559.41
			1	559.41
13/05/2025	15:12:22.792	26		559.23
			26	559.23
			26	559.23
13/05/2025	15:11:42.522	1		559.01
			1	559.01
			1	559.01
13/05/2025	15:10:06.833	9		559.09
			9	559.09
			9	559.09
13/05/2025	15:08:50.321	1		559.00
			1	559.00
			1	559.00
13/05/2025	15:07:42.108	1		559.21
			1	559.21
			1	559.21
13/05/2025	15:06:41.036	300		559.29
			300	559.29
			300	559.29
13/05/2025	15:05:27.057	4		559.21
			4	559.21
			4	559.21
13/05/2025	15:01:24.625	3		559.31
			3	559.31
			3	559.31
13/05/2025	15:01:17.211	1		559.31
			1	559.31
			1	559.31
13/05/2025	15:01:17.112	15		559.31
			15	559.31
			15	559.31
13/05/2025	14:59:34.367	3		559.27
			3	559.27
			3	559.27
13/05/2025	14:59:08.460	38		559.57
			38	559.57
			38	559.57
13/05/2025	14:58:48.723	14		559.47
			14	559.47
			14	559.47
13/05/2025	14:58:25.042	123		559.25
			123	559.25
			123	559.25
13/05/2025	14:58:23.275	2		559.45
			2	559.45
			2	559.45
13/05/2025	14:58:00.526	1		559.59
			1	559.59
			1	559.59
13/05/2025	14:55:24.081	36		559.63
			36	559.63
			36	559.63
13/05/2025	14:55:21.343	1		559.67
			1	559.67
			1	559.67
13/05/2025	14:54:30.147	3		560.00
			3	560.00
			3	560.00
13/05/2025	14:53:55.260	32		560.05
			32	560.05
			32	560.05
13/05/2025	14:53:01.279	10		559.95
			10	559.95
			10	559.95
13/05/2025	14:52:45.831	4		559.97
			4	559.97
			4	559.97
13/05/2025	14:52:15.681	1		559.89
			1	559.89
			1	559.89
13/05/2025	14:51:03.010	91		559.85
			91	559.85
			91	559.85
13/05/2025	14:50:24.861	9		559.71
			9	559.71
			9	559.71
13/05/2025	14:49:03.206	2		559.33
			2	559.33
			2	559.33
13/05/2025	14:47:34.844	2		559.25
			2	559.25
			2	559.25
13/05/2025	14:45:32.886	18		559.33
			18	559.33
			18	559.33
13/05/2025	14:45:15.402	9		559.37
			9	559.37
			9	559.37
13/05/2025	14:42:58.648	1		559.57
			1	559.57
			1	559.57
13/05/2025	14:35:59.254	1		560.77
			1	560.77
			1	560.77
13/05/2025	14:34:15.988	3		560.73
			3	560.73
			3	560.73
13/05/2025	14:33:57.875	18		560.93
			18	560.93
			18	560.93
13/05/2025	14:32:43.227	1		560.63
			1	560.63
			1	560.63
13/05/2025	14:32:30.892	7		560.53
			7	560.53
			7	560.53
13/05/2025	14:32:20.228	2		560.41
			2	560.41
			2	560.41
13/05/2025	14:31:41.632	1		560.57
			1	560.57
			1	560.57
13/05/2025	14:30:01.704	6		560.00
			6	560.00
			6	560.00
13/05/2025	14:27:41.360	3		559.57
			3	559.57
			3	559.57
13/05/2025	14:26:48.321	9		559.67
			9	559.67
			9	559.67
13/05/2025	14:25:50.822	1		559.61
			1	559.61
			1	559.61

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: 100.2315 / Ask: 100.3933
Volume: 26 235
-0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice