Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

1006

922

52.461

Date	Time	Volume	Order Volume	Price
12/05/2025	21:55:57.522	400		52.461
			400	52.461
			400	52.461
12/05/2025	21:51:26.322	190		52.448
			190	52.448
			190	52.448
12/05/2025	21:39:40.790	1 001		52.3173
			1 001	52.3173
			1 001	52.3173
12/05/2025	21:29:26.619	4		52.4115
			4	52.4115
			4	52.4115
12/05/2025	21:27:42.760	82		52.3305
			82	52.3305
			82	52.3305
12/05/2025	21:19:14.697	9		52.4607
			9	52.4607
			9	52.4607
12/05/2025	21:17:10.185	3		52.4657
			3	52.4657
			3	52.4657
12/05/2025	21:08:17.977	155		52.4996
			155	52.4996
			155	52.4996
12/05/2025	21:08:01.814	10		52.5035
			10	52.5035
			10	52.5035
12/05/2025	21:00:53.654	40		52.3372
			40	52.3372
			40	52.3372
12/05/2025	20:59:07.696	3		52.382
			3	52.382
			3	52.382
12/05/2025	20:59:02.060	1		52.4462
			1	52.4462
			1	52.4462
12/05/2025	20:58:26.231	1		52.4661
			1	52.4661
			1	52.4661
12/05/2025	20:55:14.848	1		52.4448
			1	52.4448
			1	52.4448
12/05/2025	20:52:02.113	125		52.4608
			125	52.4608
			125	52.4608
12/05/2025	20:49:06.519	60		52.4737
			60	52.4737
			60	52.4737
12/05/2025	20:45:43.229	8		52.5468
			8	52.5468
			8	52.5468
12/05/2025	20:45:29.445	9		52.5446
			9	52.5446
			9	52.5446
12/05/2025	20:44:16.799	3		52.4871
			3	52.4871
			3	52.4871
12/05/2025	20:43:54.865	8		52.563
			8	52.563
			8	52.563
12/05/2025	20:43:44.201	6		52.5675
			6	52.5675
			6	52.5675
12/05/2025	20:43:43.698	153		52.5675
			153	52.5675
			153	52.5675
12/05/2025	20:41:39.621	2		52.5889
			2	52.5889
			2	52.5889
12/05/2025	20:40:30.100	40		52.5934
			40	52.5934
			40	52.5934
12/05/2025	20:40:20.316	1		52.5899
			1	52.5899
			1	52.5899
12/05/2025	20:31:34.633	1		52.5317
			1	52.5317
			1	52.5317
12/05/2025	20:30:49.066	47		52.5304
			47	52.5304
			47	52.5304
12/05/2025	20:30:23.592	3		52.5894
			3	52.5894
			3	52.5894
12/05/2025	20:29:58.528	6		52.5754
			6	52.5754
			6	52.5754
12/05/2025	20:26:59.143	3		52.4957
			3	52.4957
			3	52.4957
12/05/2025	20:26:49.189	10		52.5666
			10	52.5666
			10	52.5666
12/05/2025	20:23:05.802	50		52.5566
			50	52.5566
			50	52.5566
12/05/2025	20:19:03.179	1		52.5754
			1	52.5754
			1	52.5754
12/05/2025	20:18:44.863	3		52.5679
			3	52.5679
			3	52.5679
12/05/2025	20:18:20.318	38		52.5636
			38	52.5636
			38	52.5636
12/05/2025	20:17:30.918	39		52.462
			39	52.462
			39	52.462
12/05/2025	20:14:55.030	1		52.5181
			1	52.5181
			1	52.5181
12/05/2025	20:14:54.227	1		52.5181
			1	52.5181
			1	52.5181
12/05/2025	20:14:19.105	1		52.5029
			1	52.5029
			1	52.5029
12/05/2025	20:14:08.146	2		52.4392
			2	52.4392
			2	52.4392
12/05/2025	20:13:36.552	6		52.4376
			6	52.4376
			6	52.4376
12/05/2025	20:12:38.595	2		52.4496
			2	52.4496
			2	52.4496
12/05/2025	20:12:32.260	3		52.4495
			3	52.4495
			3	52.4495
12/05/2025	20:12:13.151	3		52.5122
			3	52.5122
			3	52.5122
12/05/2025	20:12:13.042	1		52.5122
			1	52.5122
			1	52.5122
12/05/2025	20:10:19.115	2		52.5457
			2	52.5457
			2	52.5457
12/05/2025	20:01:47.443	220		52.4359
			220	52.4359
			220	52.4359
12/05/2025	20:01:42.629	1		52.5036
			1	52.5036
			1	52.5036
12/05/2025	19:58:50.555	2		52.4963
			2	52.4963
			2	52.4963
12/05/2025	19:57:12.358	4		52.5222
			4	52.5222
			4	52.5222
12/05/2025	19:55:54.186	2 000		52.5291
			2 000	52.5291
			2 000	52.5291
12/05/2025	19:55:02.556	1		52.5263
			1	52.5263
			1	52.5263
12/05/2025	19:54:42.586	15		52.5258
			15	52.5258
			15	52.5258
12/05/2025	19:50:40.513	20		52.4425
			20	52.4425
			20	52.4425
12/05/2025	19:49:18.309	2		52.5092
			2	52.5092
			2	52.5092
12/05/2025	19:48:31.725	3		52.4603
			3	52.4603
			3	52.4603
12/05/2025	19:48:06.269	17		52.5167
			17	52.5167
			17	52.5167
12/05/2025	19:43:49.662	5		52.5015
			5	52.5015
			5	52.5015
12/05/2025	19:42:19.082	3		52.5023
			3	52.5023
			3	52.5023
12/05/2025	19:38:48.777	3		52.4442
			3	52.4442
			3	52.4442
12/05/2025	19:37:16.022	4		52.4882
			4	52.4882
			4	52.4882
12/05/2025	19:34:36.315	100		52.428
			100	52.428
			100	52.428
12/05/2025	19:33:46.405	12		52.5029
			12	52.5029
			12	52.5029
12/05/2025	19:30:59.837	11		52.4957
			11	52.4957
			11	52.4957
12/05/2025	19:28:47.624	1		52.4698
			1	52.4698
			1	52.4698
12/05/2025	19:27:13.802	200		52.3736
			200	52.3736
			10	52.3736
			190	52.3736
12/05/2025	19:25:02.315	20		52.4562
			20	52.4562
			20	52.4562
12/05/2025	19:21:47.845	2		52.3945
			2	52.3945
			2	52.3945
12/05/2025	19:20:21.502	7		52.3998
			7	52.3998
			7	52.3998
12/05/2025	19:14:13.812	6		52.4856
			6	52.4856
			6	52.4856
12/05/2025	19:13:28.636	11		52.4251
			11	52.4251
			11	52.4251
12/05/2025	19:12:36.422	2		52.5013
			2	52.5013
			2	52.5013
12/05/2025	19:10:52.887	1		52.4304
			1	52.4304
			1	52.4304
12/05/2025	19:06:57.600	5		52.379
			5	52.379
			5	52.379
12/05/2025	19:05:16.568	1		52.4437
			1	52.4437
			1	52.4437
12/05/2025	19:02:35.718	1		52.4152
			1	52.4152
			1	52.4152
12/05/2025	18:59:42.455	3		52.3539
			3	52.3539
			3	52.3539
12/05/2025	18:59:41.960	5		52.427
			5	52.427
			5	52.427
12/05/2025	18:59:10.956	2		52.4199
			2	52.4199
			2	52.4199
12/05/2025	18:59:03.605	4		52.4186
			4	52.4186
			4	52.4186
12/05/2025	18:58:56.472	1		52.4163
			1	52.4163
			1	52.4163
12/05/2025	18:58:38.478	50		52.4119
			50	52.4119
			50	52.4119
12/05/2025	18:56:18.843	10		52.3834
			10	52.3834
			10	52.3834
12/05/2025	18:55:14.891	39		52.4047
			39	52.4047
			39	52.4047
12/05/2025	18:54:50.571	39		52.3971
			39	52.3971
			39	52.3971
12/05/2025	18:54:12.951	1		52.3913
			1	52.3913
			1	52.3913
12/05/2025	18:53:22.648	14		52.3844
			14	52.3844
			14	52.3844
12/05/2025	18:53:21.038	10		52.3754
			10	52.3754
			10	52.3754
12/05/2025	18:49:52.444	3		52.28
			3	52.28
			3	52.28
12/05/2025	18:49:51.491	2		52.348
			2	52.348
			2	52.348
12/05/2025	18:49:23.162	1		52.3498
			1	52.3498
			1	52.3498
12/05/2025	18:49:09.774	20		52.3479
			20	52.3479
			20	52.3479
12/05/2025	18:47:26.833	6		52.3262
			6	52.3262
			6	52.3262
12/05/2025	18:46:57.956	23		52.246
			23	52.246
			23	52.246
12/05/2025	18:45:35.535	1		52.2643
			1	52.2643
			1	52.2643
12/05/2025	18:44:14.910	50		52.2496
			50	52.2496
			50	52.2496
12/05/2025	18:42:34.957	4		52.2559
			4	52.2559
			4	52.2559
12/05/2025	18:39:07.677	63		52.2522
			63	52.2522
			63	52.2522
12/05/2025	18:35:49.751	574		52.2464
			574	52.2464
			574	52.2464
12/05/2025	18:34:22.466	20		52.1734
			20	52.1734
			20	52.1734
12/05/2025	18:31:02.547	4		52.2145
			4	52.2145
			4	52.2145
12/05/2025	18:30:28.934	2		52.2148
			2	52.2148
			2	52.2148
12/05/2025	18:30:22.981	4		52.1453
			4	52.1453
			4	52.1453
12/05/2025	18:28:31.722	1		52.2358
			1	52.2358
			1	52.2358
12/05/2025	18:25:16.329	7		52.1492
			7	52.1492
			7	52.1492
12/05/2025	18:25:16.020	3		52.2172
			3	52.2172
			3	52.2172
12/05/2025	18:24:28.033	4		52.2178
			4	52.2178
			4	52.2178
12/05/2025	18:20:52.288	4		52.0972
			4	52.0972
			4	52.0972
12/05/2025	18:13:55.635	6		52.0673
			6	52.0673
			6	52.0673
12/05/2025	18:13:54.995	400		52.1351
			400	52.1351
			400	52.1351
12/05/2025	18:12:12.413	19		52.122
			19	52.122
			19	52.122
12/05/2025	18:11:39.705	10		52.0346
			10	52.0346
			10	52.0346
12/05/2025	18:11:33.022	100		52.0393
			100	52.0393
			100	52.0393
12/05/2025	18:10:29.978	27		52.129
			27	52.129
			27	52.129
12/05/2025	18:07:19.567	2		52.0482
			2	52.0482
			2	52.0482
12/05/2025	18:04:01.594	1		52.0628
			1	52.0628
			1	52.0628
12/05/2025	17:57:24.917	2		52.0834
			2	52.0834
			2	52.0834
12/05/2025	17:55:29.994	4		52.1235
			4	52.1235
			4	52.1235
12/05/2025	17:55:04.495	5		52.0942
			5	52.0942
			5	52.0942
12/05/2025	17:53:51.870	62		52.0092
			62	52.0092
			62	52.0092
12/05/2025	17:51:47.095	6		52.0423
			6	52.0423
			6	52.0423
12/05/2025	17:50:31.829	20		52.0764
			20	52.0764
			20	52.0764
12/05/2025	17:47:17.019	29		52.0964
			29	52.0964
			29	52.0964
12/05/2025	17:46:35.330	15		52.1063
			15	52.1063
			15	52.1063
12/05/2025	17:46:19.977	15		52.1095
			15	52.1095
			15	52.1095
12/05/2025	17:43:54.594	1		52.0255
			1	52.0255
			1	52.0255
12/05/2025	17:41:48.860	1		52.0488
			1	52.0488
			1	52.0488
12/05/2025	17:36:36.500	139		52.0527
			139	52.0527
			139	52.0527
12/05/2025	17:31:32.440	1		52.1083
			1	52.1083
			1	52.1083
12/05/2025	17:28:49.318	3		52.0141
			3	52.0141
			3	52.0141
12/05/2025	17:28:43.883	1		52.0279
			1	52.0279
			1	52.0279
12/05/2025	17:24:26.337	1		52.0019
			1	52.0019
			1	52.0019
12/05/2025	17:23:39.222	58		51.9779
			58	51.9779
			58	51.9779
12/05/2025	17:23:21.809	5		51.9581
			5	51.9581
			5	51.9581
12/05/2025	17:21:45.903	46		52.0439
			46	52.0439
			46	52.0439
12/05/2025	17:21:45.170	46		52.0439
			46	52.0439
			46	52.0439
12/05/2025	17:14:38.043	19		52.0561
			19	52.0561
			19	52.0561
12/05/2025	17:14:36.670	35		52.0541
			35	52.0541
			35	52.0541
12/05/2025	17:14:36.252	20		52.0581
			20	52.0581
			20	52.0581
12/05/2025	17:12:37.533	1 100		52.0701
			1 100	52.0701
			1 100	52.0701
12/05/2025	17:12:14.446	4		52.0479
			4	52.0479
			4	52.0479
12/05/2025	17:11:50.799	10		52.0599
			10	52.0599
			10	52.0599
12/05/2025	17:09:10.937	1		52.0479
			1	52.0479
			1	52.0479
12/05/2025	17:09:05.197	4		52.0579
			4	52.0579
			4	52.0579
12/05/2025	17:05:26.402	118		52.0741
			118	52.0741
			118	52.0741
12/05/2025	17:04:39.910	3		52.1001
			3	52.1001
			3	52.1001
12/05/2025	17:03:53.847	330		52.0841
			330	52.0841
			330	52.0841
12/05/2025	17:02:54.158	670		52.07
			670	52.07
			670	52.07
12/05/2025	16:59:25.872	4		52.0799
			4	52.0799
			4	52.0799
12/05/2025	16:52:52.957	2 072		52.1161
			2 072	52.1161
			2 072	52.1161
12/05/2025	16:50:23.464	1		52.0979
			1	52.0979
			1	52.0979
12/05/2025	16:48:03.153	2		52.0399
			2	52.0399
			2	52.0399
12/05/2025	16:46:38.777	1		52.0561
			1	52.0561
			1	52.0561
12/05/2025	16:46:09.216	10		52.0541
			10	52.0541
			10	52.0541
12/05/2025	16:44:13.758	3		52.0099
			3	52.0099
			3	52.0099
12/05/2025	16:42:34.342	1		52.0121
			1	52.0121
			1	52.0121
12/05/2025	16:39:41.056	2		51.9199
			2	51.9199
			2	51.9199
12/05/2025	16:39:23.352	30		51.9059
			30	51.9059
			30	51.9059
12/05/2025	16:39:18.604	25		51.8999
			25	51.8999
			25	51.8999
12/05/2025	16:39:17.824	6		51.9079
			6	51.9079
			6	51.9079
12/05/2025	16:38:49.943	6		51.8699
			6	51.8699
			6	51.8699
12/05/2025	16:36:07.196	2		51.9119
			2	51.9119
			2	51.9119
12/05/2025	16:35:06.754	1		51.9059
			1	51.9059
			1	51.9059
12/05/2025	16:35:04.133	1		51.9139
			1	51.9139
			1	51.9139
12/05/2025	16:33:49.308	11		51.9521
			11	51.9521
			11	51.9521
12/05/2025	16:33:28.700	10		51.9501
			10	51.9501
			10	51.9501
12/05/2025	16:32:11.374	3		51.8881
			3	51.8881
			3	51.8881
12/05/2025	16:31:18.569	1		51.9199
			1	51.9199
			1	51.9199
12/05/2025	16:30:16.828	12		51.9559
			12	51.9559
			12	51.9559
12/05/2025	16:29:48.266	3		51.9699
			3	51.9699
			3	51.9699
12/05/2025	16:26:42.843	200		52.0639
			200	52.0639
			200	52.0639
12/05/2025	16:26:20.751	2		52.0799
			2	52.0799
			2	52.0799
12/05/2025	16:23:15.917	9		52.1319
			9	52.1319
			9	52.1319
12/05/2025	16:19:55.138	250		52.0981
			250	52.0981
			250	52.0981
12/05/2025	16:18:30.283	192		52.1439
			192	52.1439
			192	52.1439
12/05/2025	16:17:18.226	3		52.0999
			3	52.0999
			3	52.0999
12/05/2025	16:17:15.214	2		52.1039
			2	52.1039
			2	52.1039
12/05/2025	16:15:01.502	1		52.1479
			1	52.1479
			1	52.1479
12/05/2025	16:14:41.182	10		52.1439
			10	52.1439
			10	52.1439
12/05/2025	16:12:22.854	1		52.0859
			1	52.0859
			1	52.0859
12/05/2025	16:10:12.806	2 000		51.9979
			2 000	51.9979
			2 000	51.9979
12/05/2025	16:09:43.314	67		52.0019
			67	52.0019
			67	52.0019
12/05/2025	16:08:24.126	2		52.0539
			2	52.0539
			2	52.0539
12/05/2025	16:08:21.001	2 200		52.0401
			2 200	52.0401
			2 200	52.0401
12/05/2025	16:06:31.242	3		52.0361
			3	52.0361
			3	52.0361
12/05/2025	16:05:46.844	2		52.0719
			2	52.0719
			2	52.0719
12/05/2025	16:05:46.779	20		52.0719
			20	52.0719
			20	52.0719
12/05/2025	16:05:37.024	5		52.0599
			5	52.0599
			5	52.0599
12/05/2025	16:04:51.544	1		52.0599
			1	52.0599
			1	52.0599
12/05/2025	16:04:01.431	1		52.0399
			1	52.0399
			1	52.0399
12/05/2025	16:03:11.939	20		52.0739
			20	52.0739
			20	52.0739
12/05/2025	16:02:45.883	1		52.0521
			1	52.0521
			1	52.0521
12/05/2025	16:02:25.960	3		52.0761
			3	52.0761
			3	52.0761
12/05/2025	16:02:05.129	20		52.0799
			20	52.0799
			20	52.0799
12/05/2025	16:01:57.688	1		52.0799
			1	52.0799
			1	52.0799
12/05/2025	16:00:56.977	480		52.0101
			480	52.0101
			480	52.0101
12/05/2025	16:00:55.168	1		52.0241
			1	52.0241
			1	52.0241
12/05/2025	16:00:02.985	44		52.0659
			44	52.0659
			44	52.0659
12/05/2025	15:57:03.014	61		52.0359
			61	52.0359
			61	52.0359
12/05/2025	15:56:17.786	11		52.0501
			11	52.0501
			11	52.0501
12/05/2025	15:53:35.467	4		52.0781
			4	52.0781
			4	52.0781
12/05/2025	15:53:20.473	1		52.1079
			1	52.1079
			1	52.1079
12/05/2025	15:53:16.050	1		52.0979
			1	52.0979
			1	52.0979
12/05/2025	15:53:03.873	11		52.0959
			11	52.0959
			11	52.0959
12/05/2025	15:52:52.210	1		52.0979
			1	52.0979
			1	52.0979
12/05/2025	15:52:30.792	100		52.0739
			100	52.0739
			100	52.0739
12/05/2025	15:52:12.401	193		52.0679
			193	52.0679
			193	52.0679
12/05/2025	15:51:03.798	4		52.0459
			4	52.0459
			4	52.0459
12/05/2025	15:47:56.219	15		51.9959
			15	51.9959
			15	51.9959
12/05/2025	15:47:35.300	8		51.9719
			8	51.9719
			8	51.9719
12/05/2025	15:47:04.504	4		51.9799
			4	51.9799
			4	51.9799
12/05/2025	15:45:37.797	2		52.0121
			2	52.0121
			2	52.0121
12/05/2025	15:45:09.934	4		52.0339
			4	52.0339
			4	52.0339
12/05/2025	15:43:11.040	11		51.9799
			11	51.9799
			11	51.9799
12/05/2025	15:42:51.522	2		51.9581
			2	51.9581
			2	51.9581
12/05/2025	15:42:20.039	7		51.9779
			7	51.9779
			7	51.9779
12/05/2025	15:42:06.900	4		52.00
			4	52.00
			4	52.00
12/05/2025	15:40:36.925	2		51.9919
			2	51.9919
			2	51.9919
12/05/2025	15:40:26.460	4		51.9721
			4	51.9721
			4	51.9721
12/05/2025	15:40:25.101	2		51.9879
			2	51.9879
			2	51.9879
12/05/2025	15:39:33.808	101		52.0121
			101	52.0121
			101	52.0121
12/05/2025	15:39:32.342	11		52.0179
			11	52.0179
			11	52.0179
12/05/2025	15:37:16.442	305		52.0001
			305	52.0001
			305	52.0001
12/05/2025	15:36:46.783	4		51.9961
			4	51.9961
			4	51.9961
12/05/2025	15:34:36.843	1		52.0499
			1	52.0499
			1	52.0499
12/05/2025	15:33:47.752	1		52.0919
			1	52.0919
			1	52.0919
12/05/2025	15:32:39.440	3		52.0261
			3	52.0261
			3	52.0261
12/05/2025	15:31:23.268	3		52.0781
			3	52.0781
			3	52.0781
12/05/2025	15:31:20.257	104		52.0821
			104	52.0821
			104	52.0821
12/05/2025	15:31:17.355	2		52.1099
			2	52.1099
			2	52.1099
12/05/2025	15:31:09.380	2		52.1459
			2	52.1459
			2	52.1459
12/05/2025	15:30:54.169	3		52.15
			3	52.15
			3	52.15
12/05/2025	15:29:46.284	20		52.2459
			20	52.2459
			20	52.2459
12/05/2025	15:29:04.412	500		52.2481
			500	52.2481
			500	52.2481
12/05/2025	15:28:23.592	4 921		52.2461
			4 921	52.2461
			4 921	52.2461
12/05/2025	15:28:15.841	4		52.2619
			4	52.2619
			4	52.2619
12/05/2025	15:27:58.746	12		52.2699
			12	52.2699
			12	52.2699
12/05/2025	15:25:57.149	4		52.2159
			4	52.2159
			4	52.2159
12/05/2025	15:22:10.046	752		52.2121
			752	52.2121
			752	52.2121
12/05/2025	15:21:45.178	3		52.2141
			3	52.2141
			3	52.2141
12/05/2025	15:21:29.288	4		52.2199
			4	52.2199
			4	52.2199
12/05/2025	15:21:05.142	1		52.2139
			1	52.2139
			1	52.2139
12/05/2025	15:20:30.750	1		52.2179
			1	52.2179
			1	52.2179
12/05/2025	15:18:29.939	1		52.2219
			1	52.2219
			1	52.2219
12/05/2025	15:17:50.361	92		52.2359
			92	52.2359
			92	52.2359
12/05/2025	15:17:42.474	1		52.2359
			1	52.2359
			1	52.2359
12/05/2025	15:16:49.067	2		52.2621
			2	52.2621
			2	52.2621
12/05/2025	15:16:46.822	65		52.2659
			65	52.2659
			65	52.2659
12/05/2025	15:16:40.615	1		52.2641
			1	52.2641
			1	52.2641
12/05/2025	15:16:10.030	33		52.2819
			33	52.2819
			33	52.2819
12/05/2025	15:15:28.443	200		52.2837
			200	52.2837
			200	52.2837
12/05/2025	15:14:21.120	715		52.2281
			715	52.2281
			715	52.2281
12/05/2025	15:13:55.788	2		52.2599
			2	52.2599
			2	52.2599
12/05/2025	15:12:05.510	3		52.2201
			3	52.2201
			3	52.2201
12/05/2025	15:11:53.138	38		52.2319
			38	52.2319
			38	52.2319
12/05/2025	15:11:21.601	75		52.2219
			75	52.2219
			75	52.2219
12/05/2025	15:08:59.057	5		52.1999
			5	52.1999
			5	52.1999
12/05/2025	15:08:45.473	2		52.2019
			2	52.2019
			2	52.2019
12/05/2025	15:08:01.808	2		52.1819
			2	52.1819
			2	52.1819
12/05/2025	15:07:31.021	1		52.1919
			1	52.1919
			1	52.1919
12/05/2025	15:07:29.716	1		52.1821
			1	52.1821
			1	52.1821
12/05/2025	15:07:02.151	5		52.2179
			5	52.2179
			5	52.2179
12/05/2025	15:06:39.115	3		52.2219
			3	52.2219
			3	52.2219
12/05/2025	15:04:50.752	1		52.2679
			1	52.2679
			1	52.2679
12/05/2025	15:03:43.205	6		52.2759
			6	52.2759
			6	52.2759
12/05/2025	15:02:54.083	290		52.2641
			290	52.2641
			290	52.2641
12/05/2025	14:58:16.846	1		52.2659
			1	52.2659
			1	52.2659
12/05/2025	14:57:28.460	2		52.2759
			2	52.2759
			2	52.2759
12/05/2025	14:56:53.961	75		52.2859
			75	52.2859
			75	52.2859
12/05/2025	14:49:45.745	19		52.2179
			19	52.2179
			19	52.2179
12/05/2025	14:49:07.707	480		52.2179
			480	52.2179
			480	52.2179
12/05/2025	14:48:18.935	3		52.2139
			3	52.2139
			3	52.2139
12/05/2025	14:46:16.771	9		52.2221
			9	52.2221
			9	52.2221
12/05/2025	14:45:28.412	76		52.2439
			76	52.2439
			76	52.2439
12/05/2025	14:45:25.203	3		52.2321
			3	52.2321
			3	52.2321
12/05/2025	14:45:17.257	2		52.2499
			2	52.2499
			2	52.2499
12/05/2025	14:44:40.764	28		52.2639
			28	52.2639
			28	52.2639
12/05/2025	14:43:45.824	1		52.2619
			1	52.2619
			1	52.2619
12/05/2025	14:40:58.214	4		52.2859
			4	52.2859
			4	52.2859
12/05/2025	14:36:12.827	4		52.3479
			4	52.3479
			4	52.3479
12/05/2025	14:33:28.206	85		52.4059
			85	52.4059
			85	52.4059
12/05/2025	14:33:02.772	1		52.3781
			1	52.3781
			1	52.3781
12/05/2025	14:31:50.561	51		52.3741
			51	52.3741
			51	52.3741
12/05/2025	14:26:40.961	2		52.4059
			2	52.4059
			2	52.4059
12/05/2025	14:26:16.757	14		52.4039
			14	52.4039
			14	52.4039
12/05/2025	14:25:39.038	50		52.3941
			50	52.3941
			50	52.3941
12/05/2025	14:25:01.225	382		52.4099
			382	52.4099
			382	52.4099
12/05/2025	14:24:33.957	172		52.3941
			172	52.3941
			172	52.3941
12/05/2025	14:23:17.833	1		52.3499
			1	52.3499
			1	52.3499
12/05/2025	14:22:52.921	150		52.3619
			150	52.3619
			150	52.3619
12/05/2025	14:21:56.216	2		52.3639
			2	52.3639
			2	52.3639
12/05/2025	14:21:00.966	12		52.3341
			12	52.3341
			12	52.3341
12/05/2025	14:19:35.182	2		52.3519
			2	52.3519
			2	52.3519
12/05/2025	14:18:27.465	5		52.3399
			5	52.3399
			5	52.3399
12/05/2025	14:17:30.525	32		52.3379
			32	52.3379
			32	52.3379
12/05/2025	14:15:14.020	20		52.3299
			20	52.3299
			20	52.3299
12/05/2025	14:14:41.028	200		52.3359
			200	52.3359
			200	52.3359
12/05/2025	14:13:38.671	1		52.3139
			1	52.3139
			1	52.3139
12/05/2025	14:12:01.870	50		52.2959
			50	52.2959
			50	52.2959
12/05/2025	14:11:12.825	6		52.2821
			6	52.2821
			6	52.2821
12/05/2025	14:09:43.136	7		52.2839
			7	52.2839
			7	52.2839
12/05/2025	14:07:40.319	1		52.2819
			1	52.2819
			1	52.2819
12/05/2025	14:06:38.433	1		52.2741
			1	52.2741
			1	52.2741
12/05/2025	14:06:19.917	1		52.2701
			1	52.2701
			1	52.2701
12/05/2025	14:03:25.435	20		52.3139
			20	52.3139
			20	52.3139
12/05/2025	14:01:20.790	1		52.3219
			1	52.3219
			1	52.3219
12/05/2025	13:59:54.930	22		52.2541
			22	52.2541
			22	52.2541
12/05/2025	13:59:30.183	1 776		52.2639
			1 776	52.2639
			1 776	52.2639
12/05/2025	13:59:06.937	6		52.2699
			6	52.2699
			6	52.2699
12/05/2025	13:58:39.272	1		52.2539
			1	52.2539
			1	52.2539
12/05/2025	13:57:15.668	1		52.2359
			1	52.2359
			1	52.2359
12/05/2025	13:53:32.070	50		52.2161
			50	52.2161
			50	52.2161
12/05/2025	13:53:26.784	65		52.2061
			65	52.2061
			65	52.2061
12/05/2025	13:52:14.837	20		52.2021
			20	52.2021
			20	52.2021
12/05/2025	13:52:07.201	50		52.2181
			50	52.2181
			50	52.2181
12/05/2025	13:51:16.664	3		52.2361
			3	52.2361
			3	52.2361
12/05/2025	13:50:55.935	2		52.2499
			2	52.2499
			2	52.2499
12/05/2025	13:49:31.126	400		52.3379
			400	52.3379
			400	52.3379
12/05/2025	13:43:06.875	10		52.3279
			10	52.3279
			10	52.3279
12/05/2025	13:41:57.100	29		52.3539
			29	52.3539
			29	52.3539
12/05/2025	13:41:16.368	48		52.3919
			48	52.3919
			48	52.3919
12/05/2025	13:40:12.175	14		52.4379
			14	52.4379
			14	52.4379
12/05/2025	13:39:48.740	133		52.4279
			133	52.4279
			133	52.4279
12/05/2025	13:36:12.725	24		52.3561
			24	52.3561
			24	52.3561
12/05/2025	13:35:08.856	6		52.3599
			6	52.3599
			6	52.3599
12/05/2025	13:34:45.017	10		52.3541
			10	52.3541
			10	52.3541
12/05/2025	13:30:39.658	29		52.3861
			29	52.3861
			29	52.3861
12/05/2025	13:29:45.947	100		52.3919
			100	52.3919
			100	52.3919
12/05/2025	13:23:06.991	10		52.3721
			10	52.3721
			10	52.3721
12/05/2025	13:23:03.972	4		52.3761
			4	52.3761
			4	52.3761
12/05/2025	13:22:45.462	2		52.3859
			2	52.3859
			2	52.3859
12/05/2025	13:21:59.078	20		52.3719
			20	52.3719
			20	52.3719
12/05/2025	13:19:01.684	31		52.3681
			31	52.3681
			31	52.3681

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: 100.5553 / Ask: 100.7171
Volume: 72 461
+4.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice