Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

432

391

515.21

Date	Time	Volume	Order Volume	Price
30/04/2025	17:09:56.817	1		515.21
			1	515.21
			1	515.21
30/04/2025	17:09:31.957	2		515.75
			2	515.75
			2	515.75
30/04/2025	17:09:28.510	10		515.27
			10	515.27
			10	515.27
30/04/2025	17:08:54.905	2		514.73
			2	514.73
			2	514.73
30/04/2025	17:05:31.179	5		514.39
			5	514.39
			5	514.39
30/04/2025	17:04:42.675	2		514.28
			2	514.28
			2	514.28
30/04/2025	17:02:43.308	1		514.29
			1	514.29
			1	514.29
30/04/2025	17:01:41.129	1		514.23
			1	514.23
			1	514.23
30/04/2025	17:00:00.783	2		514.01
			2	514.01
			2	514.01
30/04/2025	17:00:00.469	2		513.53
			2	513.53
			2	513.53
30/04/2025	16:59:49.890	4		513.80
			4	513.80
			4	513.80
30/04/2025	16:58:32.754	3		513.85
			3	513.85
			3	513.85
30/04/2025	16:58:01.114	1		514.35
			1	514.35
			1	514.35
30/04/2025	16:57:49.697	2		514.47
			2	514.47
			2	514.47
30/04/2025	16:57:04.589	4		513.73
			4	513.73
			4	513.73
30/04/2025	16:53:21.815	6		514.07
			6	514.07
			6	514.07
30/04/2025	16:48:26.508	10		513.87
			10	513.87
			10	513.87
30/04/2025	16:45:25.479	3		513.79
			3	513.79
			3	513.79
30/04/2025	16:45:01.572	1		514.27
			1	514.27
			1	514.27
30/04/2025	16:38:54.219	8		513.00
			8	513.00
			8	513.00
30/04/2025	16:38:53.566	3		513.21
			3	513.21
			3	513.21
30/04/2025	16:36:34.096	1		513.21
			1	513.21
			1	513.21
30/04/2025	16:35:44.844	1		513.57
			1	513.57
			1	513.57
30/04/2025	16:35:22.581	5		513.37
			5	513.37
			5	513.37
30/04/2025	16:35:11.584	2		513.45
			2	513.45
			2	513.45
30/04/2025	16:32:07.534	10		513.87
			10	513.87
			10	513.87
30/04/2025	16:30:57.434	1		513.71
			1	513.71
			1	513.71
30/04/2025	16:30:12.874	1		513.73
			1	513.73
			1	513.73
30/04/2025	16:28:00.257	10		513.11
			10	513.11
			10	513.11
30/04/2025	16:26:50.635	350		512.99
			350	512.99
			350	512.99
30/04/2025	16:25:16.487	1		512.67
			1	512.67
			1	512.67
30/04/2025	16:24:03.345	1		512.53
			1	512.53
			1	512.53
30/04/2025	16:24:02.044	3		512.35
			3	512.35
			3	512.35
30/04/2025	16:23:52.479	1		512.51
			1	512.51
			1	512.51
30/04/2025	16:21:39.042	7		512.37
			7	512.37
			7	512.37
30/04/2025	16:20:17.811	1		512.45
			1	512.45
			1	512.45
30/04/2025	16:19:27.458	2		512.45
			2	512.45
			2	512.45
30/04/2025	16:16:44.002	10		511.99
			10	511.99
			10	511.99
30/04/2025	16:16:07.057	5		512.25
			5	512.25
			5	512.25
30/04/2025	16:15:25.585	10		512.09
			10	512.09
			10	512.09
30/04/2025	16:15:12.732	2		512.13
			2	512.13
			2	512.13
30/04/2025	16:13:48.368	12		512.03
			12	512.03
			12	512.03
30/04/2025	16:13:21.190	10		511.43
			10	511.43
			10	511.43
30/04/2025	16:12:47.492	10		511.47
			10	511.47
			10	511.47
30/04/2025	16:12:16.692	10		511.27
			10	511.27
			10	511.27
30/04/2025	16:10:48.698	19		510.95
			19	510.95
			19	510.95
30/04/2025	16:10:33.379	4		511.23
			4	511.23
			4	511.23
30/04/2025	16:08:51.798	19		510.87
			19	510.87
			19	510.87
30/04/2025	16:07:38.303	2		510.47
			2	510.47
			2	510.47
30/04/2025	16:06:54.715	1		511.23
			1	511.23
			1	511.23
30/04/2025	16:06:24.966	30		510.93
			30	510.93
			30	510.93
30/04/2025	16:05:18.582	100		510.55
			100	510.55
			100	510.55
30/04/2025	16:04:46.803	1		510.57
			1	510.57
			1	510.57
30/04/2025	16:04:11.987	1		510.43
			1	510.43
			1	510.43
30/04/2025	16:03:59.893	7		510.03
			7	510.03
			7	510.03
30/04/2025	16:03:48.848	13		510.17
			13	510.17
			13	510.17
30/04/2025	16:03:04.874	34		510.11
			34	510.11
			34	510.11
30/04/2025	16:01:26.844	20		510.71
			20	510.71
			20	510.71
30/04/2025	16:01:09.088	6		510.50
			6	510.50
			6	510.50
30/04/2025	16:01:04.415	294		509.97
			294	509.97
			294	509.97
30/04/2025	16:00:46.564	1		509.79
			1	509.79
			1	509.79
30/04/2025	16:00:20.230	1		509.41
			1	509.41
			1	509.41
30/04/2025	16:00:01.789	4		509.17
			4	509.17
			4	509.17
30/04/2025	16:00:00.625	3		509.17
			3	509.17
			3	509.17
30/04/2025	15:59:13.930	21		508.69
			21	508.69
			21	508.69
30/04/2025	15:57:02.066	10		509.00
			10	509.00
			1	509.00
			1	509.00
			8	509.00
30/04/2025	15:56:40.695	5		509.01
			5	509.01
			5	509.01
30/04/2025	15:56:38.587	2		509.37
			2	509.37
			2	509.37
30/04/2025	15:56:35.781	2		509.53
			2	509.53
			2	509.53
30/04/2025	15:56:18.248	1		509.91
			1	509.91
			1	509.91
30/04/2025	15:56:02.238	2		510.07
			2	510.07
			2	510.07
30/04/2025	15:55:45.614	5		509.99
			5	509.99
			5	509.99
30/04/2025	15:55:38.756	79		509.93
			79	509.93
			79	509.93
30/04/2025	15:55:27.540	8		510.17
			8	510.17
			8	510.17
30/04/2025	15:54:18.473	21		509.69
			21	509.69
			21	509.69
30/04/2025	15:53:03.257	2		510.00
			2	510.00
			2	510.00
30/04/2025	15:51:55.826	1		510.31
			1	510.31
			1	510.31
30/04/2025	15:51:39.377	5		510.37
			5	510.37
			5	510.37
30/04/2025	15:51:32.119	10		510.35
			10	510.35
			10	510.35
30/04/2025	15:50:54.461	3		510.99
			3	510.99
			3	510.99
30/04/2025	15:50:37.805	3		510.47
			3	510.47
			3	510.47
30/04/2025	15:50:02.747	72		511.00
			72	511.00
			72	511.00
30/04/2025	15:48:39.262	2		511.13
			2	511.13
			2	511.13
30/04/2025	15:47:46.610	400		510.21
			400	510.21
			400	510.21
30/04/2025	15:46:36.181	1		510.51
			1	510.51
			1	510.51
30/04/2025	15:45:56.369	9		510.05
			9	510.05
			9	510.05
30/04/2025	15:43:49.318	80		509.71
			80	509.71
			80	509.71
30/04/2025	15:43:04.869	11		509.61
			11	509.61
			11	509.61
30/04/2025	15:42:19.110	1		509.85
			1	509.85
			1	509.85
30/04/2025	15:41:29.423	2		509.91
			2	509.91
			2	509.91
30/04/2025	15:41:25.700	1		509.81
			1	509.81
			1	509.81
30/04/2025	15:41:23.452	410		509.81
			410	509.81
			410	509.81
30/04/2025	15:41:23.313	10		510.00
			10	510.00
			1	510.00
			4	510.00
			1	510.00
			2	510.00
			2	510.00
30/04/2025	15:40:38.806	8		510.51
			8	510.51
			8	510.51
30/04/2025	15:38:00.128	200		511.37
			1	511.37
			200	511.37
			199	511.37
30/04/2025	15:37:37.039	3		511.87
			3	511.87
			3	511.87
30/04/2025	15:36:11.706	4		512.65
			4	512.65
			4	512.65
30/04/2025	15:33:37.446	4		512.51
			4	512.51
			4	512.51
30/04/2025	15:32:59.454	10		512.65
			10	512.65
			10	512.65
30/04/2025	15:31:39.026	1		512.81
			1	512.81
			1	512.81
30/04/2025	15:31:07.525	19		512.71
			19	512.71
			19	512.71
30/04/2025	15:30:21.761	1		513.67
			1	513.67
			1	513.67
30/04/2025	15:28:17.096	4		513.73
			4	513.73
			4	513.73
30/04/2025	15:27:37.855	1		513.77
			1	513.77
			1	513.77
30/04/2025	15:24:06.756	100		514.00
			100	514.00
			100	514.00
30/04/2025	15:23:59.517	3		514.19
			3	514.19
			3	514.19
30/04/2025	15:23:33.873	91		513.99
			91	513.99
			91	513.99
30/04/2025	15:21:22.994	2		513.75
			2	513.75
			2	513.75
30/04/2025	15:20:02.092	2		513.39
			2	513.39
			2	513.39
30/04/2025	15:19:23.213	20		513.29
			20	513.29
			20	513.29
30/04/2025	15:15:01.466	5		513.00
			5	513.00
			5	513.00
30/04/2025	15:14:34.020	25		513.00
			25	513.00
			25	513.00
30/04/2025	15:14:19.327	2		512.99
			2	512.99
			2	512.99
30/04/2025	15:13:56.083	9		513.10
			9	513.10
			9	513.10
30/04/2025	15:12:57.050	16		513.39
			16	513.39
			16	513.39
30/04/2025	15:12:43.014	1		513.37
			1	513.37
			1	513.37
30/04/2025	15:11:41.581	2		513.35
			2	513.35
			2	513.35
30/04/2025	15:11:34.662	1		513.31
			1	513.31
			1	513.31
30/04/2025	15:09:06.021	7		513.27
			7	513.27
			7	513.27
30/04/2025	15:07:45.740	50		513.13
			50	513.13
			50	513.13
30/04/2025	15:07:42.362	100		513.09
			100	513.09
			100	513.09
30/04/2025	15:07:41.114	9		513.17
			9	513.17
			9	513.17
30/04/2025	15:07:22.236	20		513.00
			20	513.00
			20	513.00
30/04/2025	15:03:06.583	5		513.00
			5	513.00
			5	513.00
30/04/2025	15:01:09.307	15		513.01
			15	513.01
			15	513.01
30/04/2025	15:00:07.784	6		513.37
			6	513.37
			6	513.37
30/04/2025	14:59:48.104	75		513.57
			75	513.57
			75	513.57
30/04/2025	14:58:55.691	19		513.69
			19	513.69
			19	513.69
30/04/2025	14:57:43.313	9		513.85
			9	513.85
			9	513.85
30/04/2025	14:57:16.154	8		513.79
			8	513.79
			8	513.79
30/04/2025	14:56:29.090	4		513.83
			4	513.83
			4	513.83
30/04/2025	14:54:08.836	20		513.45
			20	513.45
			20	513.45
30/04/2025	14:53:51.434	1		513.53
			1	513.53
			1	513.53
30/04/2025	14:52:40.485	20		512.99
			20	512.99
			20	512.99
30/04/2025	14:52:39.848	1		512.83
			1	512.83
			1	512.83
30/04/2025	14:50:32.787	1		513.45
			1	513.45
			1	513.45
30/04/2025	14:49:56.919	1		512.99
			1	512.99
			1	512.99
30/04/2025	14:49:36.743	99		513.07
			99	513.07
			99	513.07
30/04/2025	14:48:44.144	1		512.43
			1	512.43
			1	512.43
30/04/2025	14:47:37.605	3		512.49
			3	512.49
			3	512.49
30/04/2025	14:47:12.849	1		512.45
			1	512.45
			1	512.45
30/04/2025	14:46:00.038	1		512.91
			1	512.91
			1	512.91
30/04/2025	14:45:48.475	1		513.09
			1	513.09
			1	513.09
30/04/2025	14:45:24.353	19		513.00
			19	513.00
			15	513.00
			4	513.00
30/04/2025	14:44:05.314	8		513.51
			8	513.51
			8	513.51
30/04/2025	14:43:47.747	2		513.69
			2	513.69
			2	513.69
30/04/2025	14:41:29.523	1		514.41
			1	514.41
			1	514.41
30/04/2025	14:38:10.829	15		515.01
			15	515.01
			15	515.01
30/04/2025	14:38:08.997	36		515.00
			1	515.00
			1	515.00
			36	515.00
			1	515.00
			3	515.00
			20	515.00
			5	515.00
			3	515.00
			2	515.00
30/04/2025	14:36:29.858	4		515.43
			4	515.43
			4	515.43
30/04/2025	14:35:31.547	4		516.11
			4	516.11
			4	516.11
30/04/2025	14:33:08.982	1		515.57
			1	515.57
			1	515.57
30/04/2025	14:33:02.539	1		515.61
			1	515.61
			1	515.61
30/04/2025	14:32:47.873	17		515.30
			17	515.30
			17	515.30
30/04/2025	14:32:12.217	5		515.80
			5	515.80
			5	515.80
30/04/2025	14:29:37.294	96		516.71
			96	516.71
			96	516.71
30/04/2025	14:29:11.232	20		516.35
			20	516.35
			20	516.35
30/04/2025	14:28:20.431	28		516.17
			28	516.17
			28	516.17
30/04/2025	14:27:02.908	1		516.11
			1	516.11
			1	516.11
30/04/2025	14:20:07.867	5		517.09
			5	517.09
			5	517.09
30/04/2025	14:19:03.611	1		517.01
			1	517.01
			1	517.01
30/04/2025	14:14:17.771	1		517.91
			1	517.91
			1	517.91
30/04/2025	14:13:58.111	2		517.95
			2	517.95
			2	517.95
30/04/2025	14:11:17.840	4		517.97
			4	517.97
			4	517.97
30/04/2025	14:11:14.765	3		518.00
			3	518.00
			3	518.00
30/04/2025	14:09:14.152	2		518.05
			2	518.05
			2	518.05
30/04/2025	14:08:47.594	2		518.19
			2	518.19
			2	518.19
30/04/2025	14:05:44.974	3		518.45
			3	518.45
			3	518.45
30/04/2025	14:05:12.168	2		518.39
			2	518.39
			2	518.39
30/04/2025	14:04:35.923	4		518.47
			4	518.47
			4	518.47
30/04/2025	14:03:47.310	1		518.81
			1	518.81
			1	518.81
30/04/2025	14:00:17.350	13		518.43
			13	518.43
			13	518.43
30/04/2025	13:57:43.511	2		518.55
			2	518.55
			2	518.55
30/04/2025	13:53:39.325	1		518.29
			1	518.29
			1	518.29
30/04/2025	13:52:16.045	4		518.41
			4	518.41
			4	518.41
30/04/2025	13:52:09.487	1		518.27
			1	518.27
			1	518.27
30/04/2025	13:51:36.152	1		518.37
			1	518.37
			1	518.37
30/04/2025	13:49:42.494	3		518.47
			3	518.47
			3	518.47
30/04/2025	13:47:24.035	1		518.29
			1	518.29
			1	518.29
30/04/2025	13:46:32.330	2		518.50
			2	518.50
			2	518.50
30/04/2025	13:45:44.016	1		518.59
			1	518.59
			1	518.59
30/04/2025	13:45:21.750	1		518.53
			1	518.53
			1	518.53
30/04/2025	13:43:15.845	2		518.67
			2	518.67
			2	518.67
30/04/2025	13:42:04.363	2		518.59
			2	518.59
			2	518.59
30/04/2025	13:37:08.870	2		518.71
			2	518.71
			2	518.71
30/04/2025	13:33:44.832	120		518.69
			120	518.69
			120	518.69
30/04/2025	13:32:46.092	6		518.67
			6	518.67
			6	518.67
30/04/2025	13:32:35.486	1		518.77
			1	518.77
			1	518.77
30/04/2025	13:32:22.491	5		518.69
			5	518.69
			5	518.69
30/04/2025	13:27:30.455	2		519.07
			2	519.07
			2	519.07
30/04/2025	13:25:53.269	10		519.00
			10	519.00
			10	519.00
30/04/2025	13:23:49.204	15		519.29
			15	519.29
			15	519.29
30/04/2025	13:19:46.310	4		519.70
			4	519.70
			4	519.70
30/04/2025	13:18:26.059	39		520.09
			39	520.09
			39	520.09
30/04/2025	13:15:59.558	96		519.91
			96	519.91
			96	519.91
30/04/2025	13:13:24.876	11		520.23
			11	520.23
			11	520.23
30/04/2025	13:12:34.583	6		520.45
			6	520.45
			6	520.45
30/04/2025	13:07:49.548	1		520.23
			1	520.23
			1	520.23
30/04/2025	13:05:28.296	2		520.29
			2	520.29
			2	520.29
30/04/2025	13:04:12.318	96		520.25
			96	520.25
			96	520.25
30/04/2025	13:03:23.478	130		520.00
			5	520.00
			125	520.00
			130	520.00
30/04/2025	13:01:59.123	2		519.99
			2	519.99
			2	519.99
30/04/2025	13:00:49.706	15		519.87
			15	519.87
			15	519.87
30/04/2025	12:57:28.769	11		519.43
			11	519.43
			11	519.43
30/04/2025	12:54:51.030	2		519.47
			2	519.47
			2	519.47
30/04/2025	12:54:30.707	2		519.43
			2	519.43
			2	519.43
30/04/2025	12:52:33.119	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:49:58.084	5		519.51
			5	519.51
			5	519.51
30/04/2025	12:49:25.567	3		519.37
			3	519.37
			3	519.37
30/04/2025	12:48:59.396	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:47:42.498	1		519.43
			1	519.43
			1	519.43
30/04/2025	12:44:08.586	25		519.35
			25	519.35
			25	519.35
30/04/2025	12:43:56.479	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:39:29.595	1		519.43
			1	519.43
			1	519.43
30/04/2025	12:37:50.371	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:37:23.322	1		519.31
			1	519.31
			1	519.31
30/04/2025	12:35:09.367	2		519.31
			2	519.31
			2	519.31
30/04/2025	12:32:29.354	5		519.19
			5	519.19
			5	519.19
30/04/2025	12:31:26.590	44		519.00
			3	519.00
			38	519.00
			2	519.00
			44	519.00
			1	519.00
30/04/2025	12:29:30.989	1		519.55
			1	519.55
			1	519.55
30/04/2025	12:24:13.049	2		519.75
			2	519.75
			2	519.75
30/04/2025	12:20:48.820	1		519.71
			1	519.71
			1	519.71
30/04/2025	12:20:03.002	10		519.65
			10	519.65
			10	519.65
30/04/2025	12:18:27.042	20		519.77
			20	519.77
			20	519.77
30/04/2025	12:15:59.811	1		519.77
			1	519.77
			1	519.77
30/04/2025	12:11:07.684	2		519.83
			2	519.83
			2	519.83
30/04/2025	12:08:37.726	50		519.91
			50	519.91
			50	519.91
30/04/2025	12:05:30.501	2		519.91
			2	519.91
			2	519.91
30/04/2025	12:02:59.212	2		520.13
			2	520.13
			2	520.13
30/04/2025	12:00:14.033	5		520.13
			5	520.13
			5	520.13
30/04/2025	11:55:52.130	15		520.05
			15	520.05
			15	520.05
30/04/2025	11:54:05.152	8		520.07
			8	520.07
			8	520.07
30/04/2025	11:53:02.839	2		519.97
			2	519.97
			2	519.97
30/04/2025	11:52:52.467	1		520.01
			1	520.01
			1	520.01
30/04/2025	11:52:21.554	35		520.07
			35	520.07
			2	520.07
			13	520.07
			20	520.07
30/04/2025	11:52:05.282	22		519.99
			22	519.99
			22	519.99
30/04/2025	11:50:54.711	1		519.99
			1	519.99
			1	519.99
30/04/2025	11:50:03.432	3		519.99
			3	519.99
			3	519.99
30/04/2025	11:48:43.406	1		519.95
			1	519.95
			1	519.95
30/04/2025	11:47:14.761	3		519.81
			3	519.81
			3	519.81
30/04/2025	11:46:56.959	1		519.99
			1	519.99
			1	519.99
30/04/2025	11:45:58.189	1		519.90
			1	519.90
			1	519.90
30/04/2025	11:45:22.024	1		519.93
			1	519.93
			1	519.93
30/04/2025	11:44:48.409	1		519.87
			1	519.87
			1	519.87
30/04/2025	11:44:35.230	9		519.77
			9	519.77
			9	519.77
30/04/2025	11:44:01.115	1		519.75
			1	519.75
			1	519.75
30/04/2025	11:42:29.621	1		519.83
			1	519.83
			1	519.83
30/04/2025	11:40:39.737	10		519.89
			10	519.89
			10	519.89
30/04/2025	11:37:09.039	4		519.81
			4	519.81
			4	519.81
30/04/2025	11:35:27.921	23		519.91
			23	519.91
			23	519.91
30/04/2025	11:33:15.396	20		519.89
			20	519.89
			20	519.89
30/04/2025	11:32:55.556	10		519.81
			10	519.81
			10	519.81
30/04/2025	11:32:01.265	3		519.83
			3	519.83
			3	519.83
30/04/2025	11:31:46.162	1		519.95
			1	519.95
			1	519.95
30/04/2025	11:30:39.621	8		519.99
			8	519.99
			8	519.99
30/04/2025	11:27:31.035	1		519.87
			1	519.87
			1	519.87
30/04/2025	11:25:46.028	96		519.75
			96	519.75
			96	519.75
30/04/2025	11:23:55.596	28		519.55
			28	519.55
			28	519.55
30/04/2025	11:23:39.744	9		519.61
			9	519.61
			9	519.61
30/04/2025	11:23:16.769	3		519.83
			3	519.83
			3	519.83
30/04/2025	11:23:09.673	17		519.83
			17	519.83
			17	519.83
30/04/2025	11:21:04.753	4		519.73
			4	519.73
			4	519.73
30/04/2025	11:20:01.931	1		519.77
			1	519.77
			1	519.77
30/04/2025	11:19:41.267	20		519.69
			20	519.69
			20	519.69
30/04/2025	11:18:22.805	1		519.67
			1	519.67
			1	519.67
30/04/2025	11:15:53.089	1		519.57
			1	519.57
			1	519.57
30/04/2025	11:14:17.387	1		519.67
			1	519.67
			1	519.67
30/04/2025	11:12:43.395	4		519.59
			4	519.59
			4	519.59
30/04/2025	11:12:26.321	46		519.59
			46	519.59
			46	519.59
30/04/2025	11:11:35.462	1		519.59
			1	519.59
			1	519.59
30/04/2025	11:08:13.202	6		519.61
			6	519.61
			6	519.61
30/04/2025	11:05:35.301	2		519.47
			2	519.47
			2	519.47
30/04/2025	11:05:22.671	10		519.49
			10	519.49
			10	519.49
30/04/2025	11:04:52.485	2		519.49
			2	519.49
			2	519.49
30/04/2025	11:03:34.993	3		519.33
			3	519.33
			3	519.33
30/04/2025	11:03:22.821	1		519.51
			1	519.51
			1	519.51
30/04/2025	11:03:18.010	10		519.51
			10	519.51
			10	519.51
30/04/2025	11:00:53.507	1		519.25
			1	519.25
			1	519.25
30/04/2025	10:58:45.515	10		519.45
			10	519.45
			10	519.45
30/04/2025	10:56:25.445	9		519.65
			9	519.65
			9	519.65
30/04/2025	10:52:22.234	365		519.67
			365	519.67
			365	519.67
30/04/2025	10:51:40.020	10		519.67
			10	519.67
			10	519.67
30/04/2025	10:48:00.729	3		519.67
			3	519.67
			3	519.67
30/04/2025	10:47:36.412	3		519.69
			3	519.69
			3	519.69
30/04/2025	10:43:49.759	1		519.73
			1	519.73
			1	519.73
30/04/2025	10:42:45.977	10		519.83
			10	519.83
			10	519.83
30/04/2025	10:41:56.313	10		519.53
			10	519.53
			10	519.53
30/04/2025	10:35:36.560	1		519.37
			1	519.37
			1	519.37
30/04/2025	10:33:44.999	10		519.37
			10	519.37
			10	519.37
30/04/2025	10:31:52.092	1		519.67
			1	519.67
			1	519.67
30/04/2025	10:30:59.640	114		519.49
			114	519.49
			114	519.49
30/04/2025	10:28:43.362	1		519.79
			1	519.79
			1	519.79
30/04/2025	10:27:41.734	5		519.67
			5	519.67
			5	519.67
30/04/2025	10:26:33.742	3		519.88
			3	519.88
			3	519.88
30/04/2025	10:25:14.296	1		519.95
			1	519.95
			1	519.95
30/04/2025	10:22:42.827	1		519.99
			1	519.99
			1	519.99
30/04/2025	10:17:43.728	11		519.63
			11	519.63
			11	519.63
30/04/2025	10:17:31.645	10		519.77
			10	519.77
			10	519.77
30/04/2025	10:14:49.312	10		519.57
			10	519.57
			10	519.57
30/04/2025	10:12:27.523	1		519.15
			1	519.15
			1	519.15
30/04/2025	10:11:54.882	20		519.23
			20	519.23
			20	519.23
30/04/2025	10:11:02.382	1		519.27
			1	519.27
			1	519.27
30/04/2025	10:09:34.847	1		519.19
			1	519.19
			1	519.19
30/04/2025	10:08:53.535	17		518.97
			17	518.97
			17	518.97
30/04/2025	10:06:15.106	3		518.87
			3	518.87
			3	518.87
30/04/2025	10:01:20.834	20		519.49
			20	519.49
			20	519.49
30/04/2025	09:59:44.180	9		519.31
			9	519.31
			9	519.31
30/04/2025	09:59:06.045	12		519.17
			12	519.17
			12	519.17
30/04/2025	09:58:52.547	10		519.21
			10	519.21
			10	519.21
30/04/2025	09:56:45.940	20		518.99
			20	518.99
			20	518.99
30/04/2025	09:54:20.151	1		518.87
			1	518.87
			1	518.87
30/04/2025	09:54:08.705	22		518.77
			22	518.77
			22	518.77
30/04/2025	09:52:12.022	3		518.81
			3	518.81
			3	518.81
30/04/2025	09:51:54.501	1		518.95
			1	518.95
			1	518.95
30/04/2025	09:49:43.233	6		519.17
			6	519.17
			6	519.17
30/04/2025	09:46:21.180	6		518.99
			6	518.99
			6	518.99
30/04/2025	09:46:20.535	1		518.99
			1	518.99
			1	518.99
30/04/2025	09:45:56.555	19		519.13
			19	519.13
			19	519.13
30/04/2025	09:45:14.362	32		519.11
			32	519.11
			32	519.11
30/04/2025	09:41:31.783	2		519.09
			2	519.09
			2	519.09
30/04/2025	09:41:12.106	6		519.07
			6	519.07
			6	519.07
30/04/2025	09:40:51.010	31		518.99
			31	518.99
			31	518.99
30/04/2025	09:37:37.370	1		519.03
			1	519.03
			1	519.03
30/04/2025	09:35:46.516	1		519.03
			1	519.03
			1	519.03
30/04/2025	09:35:14.671	1		519.25
			1	519.25
			1	519.25
30/04/2025	09:31:23.586	2		519.01
			2	519.01
			2	519.01
30/04/2025	09:28:01.223	5		519.17
			5	519.17
			5	519.17

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: 92.3401 / Ask: 92.4039
Volume: 32 641
-0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 17:10:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice