Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

504

499

55.00

Date	Time	Volume	Order Volume	Price
12/08/2025	20:20:08.544	786		55.00
			786	55.00
			13	55.00
			40	55.00
			223	55.00
			10	55.00
			80	55.00
			420	55.00
12/08/2025	20:13:19.965	3		54.9605
			3	54.9605
			3	54.9605
12/08/2025	20:12:47.167	1		54.994
			1	54.994
			1	54.994
12/08/2025	20:11:40.756	1		54.9859
			1	54.9859
			1	54.9859
12/08/2025	19:55:09.340	1		54.9629
			1	54.9629
			1	54.9629
12/08/2025	19:55:08.115	6		54.9629
			6	54.9629
			6	54.9629
12/08/2025	19:54:22.310	2		54.9697
			2	54.9697
			2	54.9697
12/08/2025	19:48:51.671	2		54.9471
			2	54.9471
			2	54.9471
12/08/2025	19:47:11.292	1		54.9163
			1	54.9163
			1	54.9163
12/08/2025	19:41:48.088	7		54.9082
			7	54.9082
			7	54.9082
12/08/2025	19:41:25.499	1		54.9046
			1	54.9046
			1	54.9046
12/08/2025	19:38:25.900	2		54.9552
			2	54.9552
			2	54.9552
12/08/2025	19:34:47.986	7		54.9214
			7	54.9214
			7	54.9214
12/08/2025	19:34:42.653	1		54.9522
			1	54.9522
			1	54.9522
12/08/2025	19:32:33.382	2		54.8992
			2	54.8992
			2	54.8992
12/08/2025	19:28:34.826	25		54.8893
			25	54.8893
			25	54.8893
12/08/2025	19:28:13.992	1		54.9202
			1	54.9202
			1	54.9202
12/08/2025	19:27:20.275	37		54.8931
			37	54.8931
			37	54.8931
12/08/2025	19:27:19.774	3		54.8931
			3	54.8931
			3	54.8931
12/08/2025	19:27:09.715	1		54.935
			1	54.935
			1	54.935
12/08/2025	19:27:08.925	91		54.9329
			91	54.9329
			91	54.9329
12/08/2025	19:25:12.595	1		54.9322
			1	54.9322
			1	54.9322
12/08/2025	19:24:23.444	36		54.9446
			36	54.9446
			36	54.9446
12/08/2025	19:14:55.981	50		54.8978
			48	54.8978
			50	54.8978
			2	54.8978
12/08/2025	19:06:50.780	19		54.9464
			19	54.9464
			19	54.9464
12/08/2025	19:04:27.342	1		54.9373
			1	54.9373
			1	54.9373
12/08/2025	19:03:35.166	1		54.942
			1	54.942
			1	54.942
12/08/2025	19:02:52.703	1		54.9064
			1	54.9064
			1	54.9064
12/08/2025	18:57:13.086	10		54.9147
			10	54.9147
			10	54.9147
12/08/2025	18:55:46.741	18		54.926
			18	54.926
			18	54.926
12/08/2025	18:42:19.657	2		54.8873
			2	54.8873
			2	54.8873
12/08/2025	18:41:14.872	1		54.8786
			1	54.8786
			1	54.8786
12/08/2025	18:40:41.759	50		54.8442
			50	54.8442
			50	54.8442
12/08/2025	18:36:48.724	2		54.8976
			2	54.8976
			2	54.8976
12/08/2025	18:35:29.235	19		54.8637
			19	54.8637
			19	54.8637
12/08/2025	18:34:15.394	10		54.864
			10	54.864
			10	54.864
12/08/2025	18:32:49.473	3		54.8555
			3	54.8555
			3	54.8555
12/08/2025	18:32:41.123	10		54.9039
			10	54.9039
			10	54.9039
12/08/2025	18:17:14.493	2		54.9234
			2	54.9234
			2	54.9234
12/08/2025	18:15:10.916	2		54.9088
			2	54.9088
			2	54.9088
12/08/2025	18:14:53.905	37		54.9107
			37	54.9107
			37	54.9107
12/08/2025	18:12:37.856	10		54.9081
			10	54.9081
			10	54.9081
12/08/2025	18:09:43.083	25		54.8835
			25	54.8835
			25	54.8835
12/08/2025	18:09:08.649	9		54.9243
			9	54.9243
			9	54.9243
12/08/2025	18:09:08.448	3		54.9243
			3	54.9243
			3	54.9243
12/08/2025	18:08:20.613	1		54.9215
			1	54.9215
			1	54.9215
12/08/2025	18:01:42.571	20		54.8933
			20	54.8933
			20	54.8933
12/08/2025	18:01:08.075	3		54.8945
			3	54.8945
			3	54.8945
12/08/2025	17:59:50.387	3		54.8741
			3	54.8741
			3	54.8741
12/08/2025	17:59:26.535	10		54.9106
			10	54.9106
			10	54.9106
12/08/2025	17:56:36.193	9		54.8706
			9	54.8706
			9	54.8706
12/08/2025	17:51:40.835	37		54.8076
			37	54.8076
			37	54.8076
12/08/2025	17:50:40.566	1		54.8202
			1	54.8202
			1	54.8202
12/08/2025	17:49:15.674	712		54.8047
			712	54.8047
			712	54.8047
12/08/2025	17:44:53.891	1		54.7792
			1	54.7792
			1	54.7792
12/08/2025	17:35:33.178	2		54.8047
			2	54.8047
			2	54.8047
12/08/2025	17:31:23.068	10		54.746
			10	54.746
			10	54.746
12/08/2025	17:30:33.373	31		54.7579
			31	54.7579
			31	54.7579
12/08/2025	17:29:46.361	4		54.7639
			4	54.7639
			4	54.7639
12/08/2025	17:28:20.131	3		54.7901
			3	54.7901
			3	54.7901
12/08/2025	17:28:01.824	1		54.7959
			1	54.7959
			1	54.7959
12/08/2025	17:25:01.077	210		54.8519
			210	54.8519
			210	54.8519
12/08/2025	17:13:46.194	5		54.8859
			5	54.8859
			5	54.8859
12/08/2025	17:12:43.709	1		54.8799
			1	54.8799
			1	54.8799
12/08/2025	17:12:25.792	3		54.8739
			3	54.8739
			3	54.8739
12/08/2025	17:09:21.415	2		54.8539
			2	54.8539
			2	54.8539
12/08/2025	17:09:01.999	4		54.8519
			4	54.8519
			4	54.8519
12/08/2025	17:02:10.869	4		54.8819
			4	54.8819
			4	54.8819
12/08/2025	17:00:25.222	1		54.8579
			1	54.8579
			1	54.8579
12/08/2025	16:59:08.258	5		54.8321
			5	54.8321
			5	54.8321
12/08/2025	16:58:19.278	3		54.8321
			3	54.8321
			3	54.8321
12/08/2025	16:58:00.970	1		54.8279
			1	54.8279
			1	54.8279
12/08/2025	16:56:19.092	580		54.8299
			580	54.8299
			580	54.8299
12/08/2025	16:55:11.722	600		54.8201
			600	54.8201
			600	54.8201
12/08/2025	16:49:48.268	2		54.8339
			2	54.8339
			2	54.8339
12/08/2025	16:48:08.578	2		54.7979
			2	54.7979
			2	54.7979
12/08/2025	16:47:49.962	1		54.8039
			1	54.8039
			1	54.8039
12/08/2025	16:46:11.470	1		54.8079
			1	54.8079
			1	54.8079
12/08/2025	16:45:18.652	3		54.8081
			3	54.8081
			3	54.8081
12/08/2025	16:44:53.501	1		54.7979
			1	54.7979
			1	54.7979
12/08/2025	16:44:29.822	1		54.7919
			1	54.7919
			1	54.7919
12/08/2025	16:43:47.820	4		54.7859
			4	54.7859
			4	54.7859
12/08/2025	16:43:37.267	1		54.7959
			1	54.7959
			1	54.7959
12/08/2025	16:42:08.153	1		54.7839
			1	54.7839
			1	54.7839
12/08/2025	16:34:55.986	8		54.7639
			8	54.7639
			8	54.7639
12/08/2025	16:33:43.794	160		54.78
			160	54.78
			160	54.78
12/08/2025	16:31:44.990	1		54.8279
			1	54.8279
			1	54.8279
12/08/2025	16:28:01.798	28		54.8181
			28	54.8181
			28	54.8181
12/08/2025	16:24:49.207	3		54.8021
			3	54.8021
			3	54.8021
12/08/2025	16:24:33.220	10		54.8159
			10	54.8159
			10	54.8159
12/08/2025	16:22:20.846	1		54.8599
			1	54.8599
			1	54.8599
12/08/2025	16:21:44.125	1		54.8559
			1	54.8559
			1	54.8559
12/08/2025	16:19:52.955	117		54.8221
			117	54.8221
			117	54.8221
12/08/2025	16:14:42.310	45		54.8159
			45	54.8159
			45	54.8159
12/08/2025	16:12:28.352	1		54.7459
			1	54.7459
			1	54.7459
12/08/2025	16:11:44.507	3		54.7399
			3	54.7399
			3	54.7399
12/08/2025	16:10:30.723	1		54.7499
			1	54.7499
			1	54.7499
12/08/2025	16:10:04.256	2		54.7361
			2	54.7361
			2	54.7361
12/08/2025	16:08:57.049	6		54.7419
			6	54.7419
			6	54.7419
12/08/2025	16:08:13.665	8		54.7779
			8	54.7779
			8	54.7779
12/08/2025	16:08:03.405	4		54.7641
			4	54.7641
			4	54.7641
12/08/2025	16:07:40.404	19		54.7679
			19	54.7679
			19	54.7679
12/08/2025	16:00:27.146	20		54.61
			20	54.61
			20	54.61
12/08/2025	16:00:01.160	10		54.6659
			10	54.6659
			10	54.6659
12/08/2025	15:58:18.423	2		54.6739
			2	54.6739
			2	54.6739
12/08/2025	15:55:01.583	1		54.7421
			1	54.7421
			1	54.7421
12/08/2025	15:54:39.645	1		54.7479
			1	54.7479
			1	54.7479
12/08/2025	15:49:50.753	6		54.6899
			6	54.6899
			6	54.6899
12/08/2025	15:49:46.530	2		54.6701
			2	54.6701
			2	54.6701
12/08/2025	15:48:25.244	8		54.7439
			8	54.7439
			8	54.7439
12/08/2025	15:48:01.573	70		54.7879
			70	54.7879
			70	54.7879
12/08/2025	15:46:12.251	9		54.7739
			9	54.7739
			9	54.7739
12/08/2025	15:46:08.005	2		54.6801
			2	54.6801
			2	54.6801
12/08/2025	15:45:57.260	1		54.7639
			1	54.7639
			1	54.7639
12/08/2025	15:43:15.990	73		54.9719
			73	54.9719
			73	54.9719
12/08/2025	15:42:58.489	1		54.9461
			1	54.9461
			1	54.9461
12/08/2025	15:40:31.018	2		54.9621
			2	54.9621
			2	54.9621
12/08/2025	15:39:44.440	1		54.9979
			1	54.9979
			1	54.9979
12/08/2025	15:38:54.140	37		54.9821
			37	54.9821
			37	54.9821
12/08/2025	15:36:27.332	1		54.9541
			1	54.9541
			1	54.9541
12/08/2025	15:35:23.732	12		54.9679
			12	54.9679
			12	54.9679
12/08/2025	15:34:18.938	3		54.9161
			3	54.9161
			3	54.9161
12/08/2025	15:34:10.489	3		54.9259
			3	54.9259
			3	54.9259
12/08/2025	15:30:04.309	1		54.8759
			1	54.8759
			1	54.8759
12/08/2025	15:26:35.601	8		54.8639
			8	54.8639
			8	54.8639
12/08/2025	15:16:59.413	31		54.8021
			31	54.8021
			31	54.8021
12/08/2025	15:08:56.072	1		54.8499
			1	54.8499
			1	54.8499
12/08/2025	15:07:28.641	1		54.8639
			1	54.8639
			1	54.8639
12/08/2025	15:06:02.820	1		54.8639
			1	54.8639
			1	54.8639
12/08/2025	15:05:19.267	3		54.8661
			3	54.8661
			3	54.8661
12/08/2025	15:05:13.430	1		54.8621
			1	54.8621
			1	54.8621
12/08/2025	15:05:01.054	1		54.8579
			1	54.8579
			1	54.8579
12/08/2025	15:02:50.036	2		54.8779
			2	54.8779
			2	54.8779
12/08/2025	14:53:35.364	185		54.91
			185	54.91
			185	54.91
12/08/2025	14:47:25.273	1		54.8819
			1	54.8819
			1	54.8819
12/08/2025	14:44:59.918	5		54.8479
			5	54.8479
			5	54.8479
12/08/2025	14:44:30.931	1		54.8419
			1	54.8419
			1	54.8419
12/08/2025	14:44:17.338	4		54.8241
			4	54.8241
			4	54.8241
12/08/2025	14:42:44.930	5		54.8719
			5	54.8719
			5	54.8719
12/08/2025	14:40:45.255	1		54.8879
			1	54.8879
			1	54.8879
12/08/2025	14:40:12.644	20		54.8621
			20	54.8621
			20	54.8621
12/08/2025	14:38:35.139	1		54.9261
			1	54.9261
			1	54.9261
12/08/2025	14:37:17.086	365		54.91
			365	54.91
			365	54.91
12/08/2025	14:33:03.861	20		54.8299
			20	54.8299
			20	54.8299
12/08/2025	14:30:37.487	7		54.9119
			7	54.9119
			7	54.9119
12/08/2025	14:30:25.523	2		54.8934
			2	54.8934
			2	54.8934
12/08/2025	14:24:15.745	1		54.7779
			1	54.7779
			1	54.7779
12/08/2025	14:23:32.779	28		54.7601
			28	54.7601
			28	54.7601
12/08/2025	14:21:27.971	24		54.7501
			24	54.7501
			24	54.7501
12/08/2025	14:18:21.526	1		54.7679
			1	54.7679
			1	54.7679
12/08/2025	14:17:45.816	1		54.7699
			1	54.7699
			1	54.7699
12/08/2025	14:16:54.396	1		54.7501
			1	54.7501
			1	54.7501
12/08/2025	14:16:49.561	1		54.7541
			1	54.7541
			1	54.7541
12/08/2025	14:14:19.637	3		54.7581
			3	54.7581
			3	54.7581
12/08/2025	14:13:49.342	1		54.7679
			1	54.7679
			1	54.7679
12/08/2025	14:13:36.968	1		54.7639
			1	54.7639
			1	54.7639
12/08/2025	14:08:57.382	23		54.7439
			23	54.7439
			23	54.7439
12/08/2025	14:08:01.321	3		54.7459
			3	54.7459
			3	54.7459
12/08/2025	14:02:52.306	4		54.7399
			4	54.7399
			4	54.7399
12/08/2025	13:59:35.405	2		54.7519
			2	54.7519
			2	54.7519
12/08/2025	13:49:43.145	100		54.7279
			100	54.7279
			100	54.7279
12/08/2025	13:41:07.573	91		54.7379
			91	54.7379
			91	54.7379
12/08/2025	13:33:37.283	2		54.7499
			2	54.7499
			2	54.7499
12/08/2025	13:27:30.366	1		54.7239
			1	54.7239
			1	54.7239
12/08/2025	13:26:33.561	1		54.7199
			1	54.7199
			1	54.7199
12/08/2025	13:25:15.475	1		54.7199
			1	54.7199
			1	54.7199
12/08/2025	13:24:49.818	87		54.7101
			87	54.7101
			87	54.7101
12/08/2025	13:24:45.696	1		54.7219
			1	54.7219
			1	54.7219
12/08/2025	13:24:14.997	7		54.7121
			7	54.7121
			7	54.7121
12/08/2025	13:23:51.088	5		54.7319
			5	54.7319
			5	54.7319
12/08/2025	13:22:58.829	1		54.7239
			1	54.7239
			1	54.7239
12/08/2025	13:22:19.475	3		54.7141
			3	54.7141
			3	54.7141
12/08/2025	13:22:05.194	2		54.7239
			2	54.7239
			2	54.7239
12/08/2025	13:18:45.385	100		54.7081
			100	54.7081
			100	54.7081
12/08/2025	13:13:24.717	2		54.6859
			2	54.6859
			2	54.6859
12/08/2025	13:13:16.265	1		54.6741
			1	54.6741
			1	54.6741
12/08/2025	13:09:54.472	2		54.7099
			2	54.7099
			2	54.7099
12/08/2025	13:05:51.308	10		54.7279
			10	54.7279
			10	54.7279
12/08/2025	13:04:56.501	60		54.7319
			60	54.7319
			60	54.7319
12/08/2025	13:03:11.603	25		54.7279
			25	54.7279
			25	54.7279
12/08/2025	13:02:02.432	1		54.7239
			1	54.7239
			1	54.7239
12/08/2025	13:00:49.201	3		54.7081
			3	54.7081
			3	54.7081
12/08/2025	13:00:19.127	1		54.7219
			1	54.7219
			1	54.7219
12/08/2025	13:00:04.983	100		54.7181
			100	54.7181
			100	54.7181
12/08/2025	12:55:19.941	19		54.7299
			19	54.7299
			19	54.7299
12/08/2025	12:54:33.178	1		54.7319
			1	54.7319
			1	54.7319
12/08/2025	12:53:04.469	1		54.7399
			1	54.7399
			1	54.7399
12/08/2025	12:51:57.450	180		54.7319
			180	54.7319
			180	54.7319
12/08/2025	12:51:05.248	30		54.7339
			30	54.7339
			30	54.7339
12/08/2025	12:49:48.093	90		54.7399
			90	54.7399
			90	54.7399
12/08/2025	12:44:44.210	2		54.7321
			2	54.7321
			2	54.7321
12/08/2025	12:44:04.950	137		54.7301
			137	54.7301
			137	54.7301
12/08/2025	12:43:23.533	1		54.7439
			1	54.7439
			1	54.7439
12/08/2025	12:41:44.923	3		54.7439
			3	54.7439
			3	54.7439
12/08/2025	12:39:01.893	2		54.7379
			2	54.7379
			2	54.7379
12/08/2025	12:32:58.016	380		54.7301
			380	54.7301
			380	54.7301
12/08/2025	12:28:22.079	5		54.7479
			5	54.7479
			5	54.7479
12/08/2025	12:26:18.414	3		54.7241
			3	54.7241
			3	54.7241
12/08/2025	12:25:58.199	1		54.7379
			1	54.7379
			1	54.7379
12/08/2025	12:22:40.517	4		54.7439
			4	54.7439
			4	54.7439
12/08/2025	12:22:24.154	37		54.7419
			37	54.7419
			37	54.7419
12/08/2025	12:21:42.668	54		54.7281
			54	54.7281
			54	54.7281
12/08/2025	12:16:48.271	2		54.7201
			2	54.7201
			2	54.7201
12/08/2025	12:11:20.365	1		54.7439
			1	54.7439
			1	54.7439
12/08/2025	12:08:49.188	2		54.7359
			2	54.7359
			2	54.7359
12/08/2025	12:06:02.154	1		54.7241
			1	54.7241
			1	54.7241
12/08/2025	12:05:55.335	87		54.7261
			87	54.7261
			87	54.7261
12/08/2025	12:01:18.063	3		54.7639
			3	54.7639
			3	54.7639
12/08/2025	11:59:01.649	1		54.7619
			1	54.7619
			1	54.7619
12/08/2025	11:58:47.766	1		54.7639
			1	54.7639
			1	54.7639
12/08/2025	11:58:04.655	10		54.7759
			10	54.7759
			10	54.7759
12/08/2025	11:57:49.213	97		54.7642
			97	54.7642
			97	54.7642
12/08/2025	11:55:37.088	5		54.7879
			5	54.7879
			5	54.7879
12/08/2025	11:52:28.396	2		54.8219
			2	54.8219
			2	54.8219
12/08/2025	11:47:18.636	2		54.7999
			2	54.7999
			2	54.7999
12/08/2025	11:46:33.022	15		54.7979
			15	54.7979
			15	54.7979
12/08/2025	11:44:56.085	44		54.7881
			44	54.7881
			44	54.7881
12/08/2025	11:40:55.573	5		54.7701
			5	54.7701
			5	54.7701
12/08/2025	11:40:17.781	1		54.7919
			1	54.7919
			1	54.7919
12/08/2025	11:39:19.213	3		54.7781
			3	54.7781
			3	54.7781
12/08/2025	11:38:51.246	1		54.7939
			1	54.7939
			1	54.7939
12/08/2025	11:28:11.862	1		54.7799
			1	54.7799
			1	54.7799
12/08/2025	11:27:41.282	2		54.7799
			2	54.7799
			2	54.7799
12/08/2025	11:27:13.003	1		54.7759
			1	54.7759
			1	54.7759
12/08/2025	11:27:04.350	21		54.7641
			21	54.7641
			21	54.7641
12/08/2025	11:26:32.437	10		54.7621
			10	54.7621
			10	54.7621
12/08/2025	11:17:09.156	180		54.7339
			180	54.7339
			180	54.7339
12/08/2025	11:15:57.040	365		54.7439
			365	54.7439
			365	54.7439
12/08/2025	11:13:23.802	45		54.7379
			45	54.7379
			45	54.7379
12/08/2025	11:12:08.756	1		54.7419
			1	54.7419
			1	54.7419
12/08/2025	11:03:50.545	3		54.7281
			3	54.7281
			3	54.7281
12/08/2025	11:02:02.002	10		54.7379
			10	54.7379
			10	54.7379
12/08/2025	11:01:28.314	3		54.7339
			3	54.7339
			3	54.7339
12/08/2025	11:01:21.839	50		54.7201
			50	54.7201
			50	54.7201
12/08/2025	10:58:54.840	10		54.7359
			10	54.7359
			10	54.7359
12/08/2025	10:58:10.915	1		54.7399
			1	54.7399
			1	54.7399
12/08/2025	10:56:54.064	200		54.7299
			200	54.7299
			200	54.7299
12/08/2025	10:56:42.285	6		54.7279
			6	54.7279
			6	54.7279
12/08/2025	10:53:57.982	1		54.7379
			1	54.7379
			1	54.7379
12/08/2025	10:50:07.154	45		54.7361
			45	54.7361
			45	54.7361
12/08/2025	10:49:51.855	1		54.7519
			1	54.7519
			1	54.7519
12/08/2025	10:45:40.555	9		54.7459
			9	54.7459
			9	54.7459
12/08/2025	10:44:23.757	4		54.7419
			4	54.7419
			4	54.7419
12/08/2025	10:43:23.596	20		54.75
			20	54.75
			20	54.75
12/08/2025	10:39:20.627	50		54.7321
			50	54.7321
			50	54.7321
12/08/2025	10:36:46.584	4		54.7479
			4	54.7479
			4	54.7479
12/08/2025	10:33:06.777	1		54.7319
			1	54.7319
			1	54.7319
12/08/2025	10:31:43.469	1		54.7379
			1	54.7379
			1	54.7379
12/08/2025	10:31:12.476	2		54.7321
			2	54.7321
			2	54.7321
12/08/2025	10:29:58.684	1 840		54.7299
			1 840	54.7299
			1 840	54.7299
12/08/2025	10:29:43.353	60		54.725
			60	54.725
			60	54.725
12/08/2025	10:28:50.497	2		54.7201
			2	54.7201
			2	54.7201
12/08/2025	10:24:58.520	182		54.7419
			182	54.7419
			182	54.7419
12/08/2025	10:24:46.259	2		54.7439
			2	54.7439
			2	54.7439
12/08/2025	10:18:45.003	1		54.7459
			1	54.7459
			1	54.7459
12/08/2025	10:16:52.903	2		54.7501
			2	54.7501
			2	54.7501
12/08/2025	10:16:49.478	3		54.7501
			3	54.7501
			3	54.7501
12/08/2025	10:16:17.783	2		54.7639
			2	54.7639
			2	54.7639
12/08/2025	10:14:10.677	4		54.7599
			4	54.7599
			4	54.7599
12/08/2025	10:11:30.289	23		54.7719
			23	54.7719
			23	54.7719
12/08/2025	10:09:56.190	4		54.7699
			4	54.7699
			4	54.7699
12/08/2025	10:04:40.488	1		54.7679
			1	54.7679
			1	54.7679
12/08/2025	10:03:11.461	75		54.7501
			75	54.7501
			75	54.7501
12/08/2025	09:52:39.486	2		54.7559
			2	54.7559
			2	54.7559
12/08/2025	09:50:19.989	3		54.7481
			3	54.7481
			3	54.7481
12/08/2025	09:50:16.103	1 095		54.7599
			1 095	54.7599
			1 095	54.7599
12/08/2025	09:50:01.476	1		54.7539
			1	54.7539
			1	54.7539
12/08/2025	09:40:33.083	15		54.7419
			15	54.7419
			15	54.7419
12/08/2025	09:36:21.864	15		54.7341
			15	54.7341
			15	54.7341
12/08/2025	09:35:51.766	2		54.7281
			2	54.7281
			2	54.7281
12/08/2025	09:35:37.608	5		54.7419
			5	54.7419
			5	54.7419
12/08/2025	09:35:27.255	3		54.7281
			3	54.7281
			3	54.7281
12/08/2025	09:33:01.883	1		54.7339
			1	54.7339
			1	54.7339
12/08/2025	09:32:44.580	20		54.7261
			20	54.7261
			20	54.7261
12/08/2025	09:32:32.201	1		54.7399
			1	54.7399
			1	54.7399
12/08/2025	09:32:13.969	95		54.7301
			95	54.7301
			95	54.7301
12/08/2025	09:31:48.740	4		54.7261
			4	54.7261
			4	54.7261
12/08/2025	09:31:42.210	6		54.7439
			6	54.7439
			6	54.7439
12/08/2025	09:31:41.693	1		54.7439
			1	54.7439
			1	54.7439
12/08/2025	09:31:40.891	1		54.7459
			1	54.7459
			1	54.7459
12/08/2025	09:31:36.266	1		54.7499
			1	54.7499
			1	54.7499
12/08/2025	09:31:36.064	1		54.7499
			1	54.7499
			1	54.7499
12/08/2025	09:31:34.863	1		54.7459
			1	54.7459
			1	54.7459
12/08/2025	09:31:32.648	1		54.7459
			1	54.7459
			1	54.7459
12/08/2025	09:31:18.664	3		54.7401
			3	54.7401
			3	54.7401
12/08/2025	09:31:15.145	4		54.7539
			4	54.7539
			4	54.7539
12/08/2025	09:31:14.943	1		54.7539
			1	54.7539
			1	54.7539
12/08/2025	09:30:42.144	1		54.7559
			1	54.7559
			1	54.7559
12/08/2025	09:30:40.835	1		54.7559
			1	54.7559
			1	54.7559
12/08/2025	09:30:33.895	1		54.7639
			1	54.7639
			1	54.7639
12/08/2025	09:30:25.663	1		54.7639
			1	54.7639
			1	54.7639
12/08/2025	09:30:19.336	1		54.7639
			1	54.7639
			1	54.7639
12/08/2025	09:30:19.218	3		54.7521
			3	54.7521
			3	54.7521
12/08/2025	09:30:11.172	1		54.7759
			1	54.7759
			1	54.7759
12/08/2025	09:30:10.267	1		54.7759
			1	54.7759
			1	54.7759
12/08/2025	09:30:10.167	1		54.7759
			1	54.7759
			1	54.7759
12/08/2025	09:30:06.669	2		54.7799
			2	54.7799
			2	54.7799
12/08/2025	09:30:01.742	1		54.7839
			1	54.7839
			1	54.7839
12/08/2025	09:29:49.149	5		54.7701
			5	54.7701
			5	54.7701
12/08/2025	09:29:40.998	1		54.7819
			1	54.7819
			1	54.7819
12/08/2025	09:29:40.801	1		54.7819
			1	54.7819
			1	54.7819
12/08/2025	09:29:38.985	1		54.7819
			1	54.7819
			1	54.7819
12/08/2025	09:29:38.794	1		54.7819
			1	54.7819
			1	54.7819
12/08/2025	09:29:37.684	1		54.7799
			1	54.7799
			1	54.7799
12/08/2025	09:28:41.857	1		54.7939
			1	54.7939
			1	54.7939
12/08/2025	09:28:36.522	1		54.7919
			1	54.7919
			1	54.7919
12/08/2025	09:28:18.826	3		54.7821
			3	54.7821
			3	54.7821
12/08/2025	09:28:11.290	1		54.7939
			1	54.7939
			1	54.7939
12/08/2025	09:28:06.862	1		54.7939
			1	54.7939
			1	54.7939
12/08/2025	09:27:33.565	4		54.7919
			4	54.7919
			4	54.7919
12/08/2025	09:27:09.531	1		54.7979
			1	54.7979
			1	54.7979
12/08/2025	09:27:04.104	1		54.7979
			1	54.7979
			1	54.7979
12/08/2025	09:26:49.017	4		54.7841
			4	54.7841
			4	54.7841
12/08/2025	09:26:35.843	2		54.7919
			2	54.7919
			2	54.7919
12/08/2025	09:26:34.338	1		54.7919
			1	54.7919
			1	54.7919
12/08/2025	09:26:29.604	1		54.7959
			1	54.7959
			1	54.7959
12/08/2025	09:26:08.483	1		54.7899
			1	54.7899
			1	54.7899
12/08/2025	09:25:39.993	1		54.7919
			1	54.7919
			1	54.7919
12/08/2025	09:25:26.707	1		54.7919
			1	54.7919
			1	54.7919
12/08/2025	09:25:19.882	3		54.7801
			3	54.7801
			3	54.7801
12/08/2025	09:25:07.014	1		54.7899
			1	54.7899
			1	54.7899
12/08/2025	09:25:05.702	1		54.7899
			1	54.7899
			1	54.7899
12/08/2025	09:25:02.693	1		54.7899
			1	54.7899
			1	54.7899
12/08/2025	09:24:39.781	1		54.7899
			1	54.7899
			1	54.7899
12/08/2025	09:24:02.929	1		54.7879
			1	54.7879
			1	54.7879
12/08/2025	09:24:02.332	1		54.7879
			1	54.7879
			1	54.7879
12/08/2025	09:23:19.260	6		54.7681
			6	54.7681
			6	54.7681
12/08/2025	09:23:13.724	1		54.7859
			1	54.7859
			1	54.7859
12/08/2025	09:23:12.615	1		54.7879
			1	54.7879
			1	54.7879
12/08/2025	09:23:11.708	1		54.7859
			1	54.7859
			1	54.7859
12/08/2025	09:23:11.109	1		54.7859
			1	54.7859
			1	54.7859
12/08/2025	09:23:08.690	1		54.7919
			1	54.7919
			1	54.7919

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: 105.6177 / Ask: 105.7341
Volume: 19 407
+0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 20:20:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice