Tradegate Exchange

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

1834

1598

33.085

Date	Time	Volume	Order Volume	Price
29/07/2025	21:52:44.928	245		33.085
			245	33.085
			245	33.085
29/07/2025	21:50:48.938	50		33.025
			50	33.025
			50	33.025
29/07/2025	21:48:35.108	560		33.09
			560	33.09
			560	33.09
29/07/2025	21:48:27.241	21		33.03
			21	33.03
			21	33.03
29/07/2025	21:42:56.964	36		33.015
			36	33.015
			36	33.015
29/07/2025	21:41:56.587	1		33.075
			1	33.075
			1	33.075
29/07/2025	21:33:44.194	150		33.10
			150	33.10
			150	33.10
29/07/2025	21:32:20.056	303		33.125
			303	33.125
			303	33.125
29/07/2025	21:29:09.302	324		33.06
			200	33.06
			324	33.06
			124	33.06
29/07/2025	21:27:22.535	200		33.125
			200	33.125
			200	33.125
29/07/2025	21:27:15.029	84		33.065
			84	33.065
			84	33.065
29/07/2025	21:27:13.633	351		33.125
			351	33.125
			351	33.125
29/07/2025	21:17:39.742	65		33.08
			65	33.08
			65	33.08
29/07/2025	21:16:19.000	18		33.08
			18	33.08
			18	33.08
29/07/2025	21:15:20.420	122		33.08
			122	33.08
			122	33.08
29/07/2025	21:15:10.320	350		33.105
			350	33.105
			350	33.105
29/07/2025	21:12:29.692	18		33.14
			18	33.14
			18	33.14
29/07/2025	21:10:13.179	16		33.145
			16	33.145
			16	33.145
29/07/2025	21:10:01.483	37		33.145
			37	33.145
			37	33.145
29/07/2025	21:08:19.163	4		33.145
			4	33.145
			4	33.145
29/07/2025	21:02:25.272	118		33.145
			118	33.145
			118	33.145
29/07/2025	21:01:20.918	25		33.105
			25	33.105
			25	33.105
29/07/2025	20:59:58.647	4		33.14
			4	33.14
			4	33.14
29/07/2025	20:59:46.246	750		33.145
			750	33.145
			750	33.145
29/07/2025	20:58:19.324	2		33.145
			2	33.145
			2	33.145
29/07/2025	20:57:27.094	3		33.105
			3	33.105
			3	33.105
29/07/2025	20:56:53.980	1		33.145
			1	33.145
			1	33.145
29/07/2025	20:48:47.904	2		33.105
			2	33.105
			2	33.105
29/07/2025	20:48:08.060	31		33.16
			31	33.16
			31	33.16
29/07/2025	20:47:25.728	4		33.165
			4	33.165
			4	33.165
29/07/2025	20:47:11.016	16		33.165
			16	33.165
			16	33.165
29/07/2025	20:46:33.175	1		33.165
			1	33.165
			1	33.165
29/07/2025	20:45:16.035	60		33.165
			60	33.165
			60	33.165
29/07/2025	20:42:56.481	3		33.105
			3	33.105
			3	33.105
29/07/2025	20:42:32.420	16		33.17
			16	33.17
			16	33.17
29/07/2025	20:36:55.718	10		33.165
			10	33.165
			10	33.165
29/07/2025	20:33:30.853	30		33.165
			30	33.165
			30	33.165
29/07/2025	20:32:26.341	1		33.165
			1	33.165
			1	33.165
29/07/2025	20:29:07.281	1		33.15
			1	33.15
			1	33.15
29/07/2025	20:29:02.107	12		33.09
			12	33.09
			12	33.09
29/07/2025	20:27:40.713	4		33.15
			4	33.15
			4	33.15
29/07/2025	20:26:33.873	300		33.155
			300	33.155
			300	33.155
29/07/2025	20:26:25.635	3		33.095
			3	33.095
			3	33.095
29/07/2025	20:26:11.976	83		33.09
			83	33.09
			83	33.09
29/07/2025	20:25:56.761	19		33.155
			19	33.155
			19	33.155
29/07/2025	20:25:34.306	3		33.16
			3	33.16
			3	33.16
29/07/2025	20:24:48.958	3		33.155
			3	33.155
			3	33.155
29/07/2025	20:23:52.090	13		33.155
			13	33.155
			13	33.155
29/07/2025	20:20:39.982	2		33.165
			2	33.165
			2	33.165
29/07/2025	20:18:46.405	20		33.175
			20	33.175
			20	33.175
29/07/2025	20:18:25.022	59		33.11
			59	33.11
			59	33.11
29/07/2025	20:17:34.790	1 452		33.11
			1 452	33.11
			1 452	33.11
29/07/2025	20:17:21.084	120		33.175
			120	33.175
			120	33.175
29/07/2025	20:14:13.267	1		33.175
			1	33.175
			1	33.175
29/07/2025	20:13:55.549	1		33.175
			1	33.175
			1	33.175
29/07/2025	20:13:26.151	3		33.11
			3	33.11
			3	33.11
29/07/2025	20:13:09.646	7		33.175
			7	33.175
			7	33.175
29/07/2025	20:12:25.584	80		33.17
			80	33.17
			80	33.17
29/07/2025	20:12:24.754	4		33.17
			4	33.17
			4	33.17
29/07/2025	20:11:22.407	28		33.11
			28	33.11
			28	33.11
29/07/2025	20:11:05.746	3		33.11
			3	33.11
			3	33.11
29/07/2025	20:11:04.240	1 030		33.17
			1 030	33.17
			1 030	33.17
29/07/2025	20:09:31.746	1		33.175
			1	33.175
			1	33.175
29/07/2025	20:08:25.824	1		33.15
			1	33.15
			1	33.15
29/07/2025	20:07:52.119	7		33.185
			7	33.185
			7	33.185
29/07/2025	20:06:47.027	45		33.215
			45	33.215
			45	33.215
29/07/2025	20:06:02.645	10		33.08
			10	33.08
			10	33.08
29/07/2025	20:05:19.566	14		33.175
			14	33.175
			14	33.175
29/07/2025	20:05:06.030	100		33.21
			100	33.21
			100	33.21
29/07/2025	20:04:47.079	1		33.22
			1	33.22
			1	33.22
29/07/2025	20:04:46.278	9		33.22
			9	33.22
			9	33.22
29/07/2025	20:04:22.923	5		33.15
			5	33.15
			5	33.15
29/07/2025	20:03:07.172	15		33.175
			15	33.175
			15	33.175
29/07/2025	20:01:32.330	15		33.175
			15	33.175
			15	33.175
29/07/2025	19:59:12.102	180		33.10
			150	33.10
			180	33.10
			30	33.10
29/07/2025	19:58:29.164	1		33.165
			1	33.165
			1	33.165
29/07/2025	19:57:36.645	4		33.16
			4	33.16
			4	33.16
29/07/2025	19:56:03.212	25		33.10
			25	33.10
			25	33.10
29/07/2025	19:55:19.821	1		33.15
			1	33.15
			1	33.15
29/07/2025	19:54:39.384	5		33.145
			5	33.145
			5	33.145
29/07/2025	19:54:25.172	3		33.085
			3	33.085
			3	33.085
29/07/2025	19:54:25.071	1		33.085
			1	33.085
			1	33.085
29/07/2025	19:54:20.240	25		33.145
			25	33.145
			25	33.145
29/07/2025	19:53:40.992	8		33.14
			8	33.14
			8	33.14
29/07/2025	19:53:19.557	1		33.14
			1	33.14
			1	33.14
29/07/2025	19:52:02.286	38		33.115
			38	33.115
			38	33.115
29/07/2025	19:50:55.901	301		33.17
			244	33.17
			57	33.17
			301	33.17
29/07/2025	19:49:18.428	1		33.175
			1	33.175
			1	33.175
29/07/2025	19:48:41.586	12		33.115
			12	33.115
			12	33.115
29/07/2025	19:48:16.274	80		33.12
			80	33.12
			80	33.12
29/07/2025	19:45:54.964	3		33.125
			3	33.125
			3	33.125
29/07/2025	19:45:49.229	31		33.185
			31	33.185
			20	33.185
			11	33.185
29/07/2025	19:44:23.082	53		33.115
			53	33.115
			53	33.115
29/07/2025	19:41:29.079	50		33.19
			50	33.19
			50	33.19
29/07/2025	19:40:25.701	3		33.19
			3	33.19
			3	33.19
29/07/2025	19:40:04.817	301		33.19
			301	33.19
			301	33.19
29/07/2025	19:39:50.175	2		33.19
			2	33.19
			2	33.19
29/07/2025	19:35:21.386	9		33.13
			9	33.13
			9	33.13
29/07/2025	19:35:08.534	50		33.19
			50	33.19
			50	33.19
29/07/2025	19:34:34.791	2		33.19
			2	33.19
			2	33.19
29/07/2025	19:33:52.478	2		33.19
			2	33.19
			2	33.19
29/07/2025	19:33:46.992	1		33.13
			1	33.13
			1	33.13
29/07/2025	19:30:37.503	31		33.125
			31	33.125
			31	33.125
29/07/2025	19:29:41.947	2		33.19
			2	33.19
			2	33.19
29/07/2025	19:29:14.579	1		33.185
			1	33.185
			1	33.185
29/07/2025	19:28:32.016	4		33.185
			4	33.185
			4	33.185
29/07/2025	19:28:25.476	3		33.125
			3	33.125
			3	33.125
29/07/2025	19:28:17.308	75		33.185
			75	33.185
			75	33.185
29/07/2025	19:28:16.118	4		33.185
			4	33.185
			4	33.185
29/07/2025	19:27:07.384	1		33.115
			1	33.115
			1	33.115
29/07/2025	19:26:23.905	25		33.18
			25	33.18
			25	33.18
29/07/2025	19:26:06.890	4		33.18
			4	33.18
			4	33.18
29/07/2025	19:25:50.294	10		33.12
			10	33.12
			10	33.12
29/07/2025	19:24:58.673	1		33.18
			1	33.18
			1	33.18
29/07/2025	19:23:30.534	2		33.11
			2	33.11
			2	33.11
29/07/2025	19:21:07.330	59		33.115
			59	33.115
			59	33.115
29/07/2025	19:20:43.737	280		33.18
			280	33.18
			280	33.18
29/07/2025	19:20:38.658	1		33.175
			1	33.175
			1	33.175
29/07/2025	19:20:12.927	129		33.18
			129	33.18
			129	33.18
29/07/2025	19:19:59.369	3		33.115
			3	33.115
			3	33.115
29/07/2025	19:19:18.883	1		33.18
			1	33.18
			1	33.18
29/07/2025	19:18:54.626	1		33.175
			1	33.175
			1	33.175
29/07/2025	19:18:25.340	10		33.115
			10	33.115
			10	33.115
29/07/2025	19:18:13.670	25		33.115
			25	33.115
			25	33.115
29/07/2025	19:17:54.763	2		33.18
			2	33.18
			2	33.18
29/07/2025	19:16:13.137	1		33.195
			1	33.195
			1	33.195
29/07/2025	19:14:26.389	3		33.13
			3	33.13
			3	33.13
29/07/2025	19:14:12.943	72		33.13
			72	33.13
			72	33.13
29/07/2025	19:14:06.265	1		33.195
			1	33.195
			1	33.195
29/07/2025	19:14:04.876	3		33.13
			3	33.13
			3	33.13
29/07/2025	19:13:39.496	1		33.195
			1	33.195
			1	33.195
29/07/2025	19:13:04.774	2		33.195
			2	33.195
			2	33.195
29/07/2025	19:11:23.669	5		33.19
			5	33.19
			5	33.19
29/07/2025	19:10:16.365	3		33.19
			3	33.19
			3	33.19
29/07/2025	19:08:12.925	3		33.185
			3	33.185
			3	33.185
29/07/2025	19:04:52.109	31		33.20
			31	33.20
			31	33.20
29/07/2025	19:04:31.180	2		33.20
			2	33.20
			2	33.20
29/07/2025	19:04:08.395	16		33.195
			16	33.195
			16	33.195
29/07/2025	19:03:07.752	8		33.135
			8	33.135
			8	33.135
29/07/2025	19:02:54.458	60		33.20
			60	33.20
			60	33.20
29/07/2025	19:01:26.819	4		33.135
			4	33.135
			4	33.135
29/07/2025	19:01:17.461	1		33.20
			1	33.20
			1	33.20
29/07/2025	19:01:00.054	17		33.20
			17	33.20
			17	33.20
29/07/2025	18:58:47.033	16		33.185
			16	33.185
			16	33.185
29/07/2025	18:58:16.651	90		33.12
			90	33.12
			90	33.12
29/07/2025	18:57:51.290	4		33.18
			4	33.18
			4	33.18
29/07/2025	18:57:17.973	42		33.115
			42	33.115
			42	33.115
29/07/2025	18:54:31.458	35		33.10
			35	33.10
			35	33.10
29/07/2025	18:53:35.298	1		33.165
			1	33.165
			1	33.165
29/07/2025	18:53:33.017	27		33.10
			27	33.10
			27	33.10
29/07/2025	18:52:35.280	3		33.10
			3	33.10
			3	33.10
29/07/2025	18:51:19.854	13		33.10
			13	33.10
			13	33.10
29/07/2025	18:51:16.344	2		33.16
			2	33.16
			2	33.16
29/07/2025	18:48:56.745	190		33.16
			190	33.16
			190	33.16
29/07/2025	18:48:25.943	3		33.10
			3	33.10
			3	33.10
29/07/2025	18:47:54.845	16		33.16
			16	33.16
			16	33.16
29/07/2025	18:47:45.112	172		33.095
			35	33.095
			137	33.095
			172	33.095
29/07/2025	18:45:42.444	4		33.145
			4	33.145
			4	33.145
29/07/2025	18:45:26.765	30		33.08
			30	33.08
			30	33.08
29/07/2025	18:45:12.152	1		33.155
			1	33.155
			1	33.155
29/07/2025	18:44:41.468	1		33.155
			1	33.155
			1	33.155
29/07/2025	18:42:19.807	1		33.155
			1	33.155
			1	33.155
29/07/2025	18:41:25.675	16		33.085
			16	33.085
			16	33.085
29/07/2025	18:38:41.774	2		33.16
			2	33.16
			2	33.16
29/07/2025	18:37:50.008	20		33.165
			20	33.165
			20	33.165
29/07/2025	18:36:35.412	24		33.105
			24	33.105
			24	33.105
29/07/2025	18:34:25.907	3		33.12
			3	33.12
			3	33.12
29/07/2025	18:34:11.214	181		33.18
			181	33.18
			181	33.18
29/07/2025	18:33:44.865	10		33.18
			10	33.18
			10	33.18
29/07/2025	18:32:05.753	1		33.18
			1	33.18
			1	33.18
29/07/2025	18:31:29.921	13		33.18
			13	33.18
			13	33.18
29/07/2025	18:31:15.032	8		33.185
			8	33.185
			8	33.185
29/07/2025	18:30:43.556	3		33.12
			3	33.12
			3	33.12
29/07/2025	18:30:32.684	13		33.18
			13	33.18
			13	33.18
29/07/2025	18:30:22.637	20		33.115
			20	33.115
			20	33.115
29/07/2025	18:29:20.297	30		33.115
			30	33.115
			30	33.115
29/07/2025	18:28:11.868	30		33.11
			30	33.11
			30	33.11
29/07/2025	18:27:26.983	134		33.11
			134	33.11
			134	33.11
29/07/2025	18:27:22.569	200		33.115
			200	33.115
			200	33.115
29/07/2025	18:26:53.476	84		33.115
			84	33.115
			84	33.115
29/07/2025	18:26:18.601	4		33.175
			4	33.175
			4	33.175
29/07/2025	18:25:16.226	266		33.115
			266	33.115
			266	33.115
29/07/2025	18:24:48.059	300		33.115
			300	33.115
			300	33.115
29/07/2025	18:24:15.913	375		33.12
			375	33.12
			375	33.12
29/07/2025	18:24:01.127	1		33.18
			1	33.18
			1	33.18
29/07/2025	18:23:26.712	1		33.185
			1	33.185
			1	33.185
29/07/2025	18:23:07.616	9		33.18
			9	33.18
			9	33.18
29/07/2025	18:22:25.327	25		33.12
			25	33.12
			25	33.12
29/07/2025	18:22:01.247	20		33.125
			20	33.125
			20	33.125
29/07/2025	18:21:46.194	32		33.19
			32	33.19
			32	33.19
29/07/2025	18:21:36.004	3		33.125
			3	33.125
			3	33.125
29/07/2025	18:21:08.702	8		33.185
			8	33.185
			8	33.185
29/07/2025	18:18:59.741	30		33.115
			30	33.115
			30	33.115
29/07/2025	18:18:13.387	30		33.17
			30	33.17
			30	33.17
29/07/2025	18:17:17.391	315		33.135
			16	33.135
			90	33.135
			209	33.135
			315	33.135
29/07/2025	18:17:07.446	150		33.18
			150	33.18
			150	33.18
29/07/2025	18:15:08.965	4		33.195
			4	33.195
			4	33.195
29/07/2025	18:13:39.905	46		33.185
			46	33.185
			46	33.185
29/07/2025	18:13:10.633	3		33.12
			3	33.12
			3	33.12
29/07/2025	18:12:46.483	2		33.195
			2	33.195
			2	33.195
29/07/2025	18:08:10.457	6		33.205
			6	33.205
			6	33.205
29/07/2025	18:05:35.106	65		33.24
			65	33.24
			65	33.24
29/07/2025	18:04:18.830	16		33.235
			16	33.235
			16	33.235
29/07/2025	18:02:54.320	10		33.18
			10	33.18
			10	33.18
29/07/2025	18:02:04.824	12		33.18
			12	33.18
			12	33.18
29/07/2025	18:01:43.895	1		33.255
			1	33.255
			1	33.255
29/07/2025	18:01:30.394	20		33.25
			20	33.25
			20	33.25
29/07/2025	18:00:43.316	7		33.24
			7	33.24
			7	33.24
29/07/2025	17:58:19.899	4		33.19
			4	33.19
			4	33.19
29/07/2025	17:56:56.802	66		33.205
			66	33.205
			66	33.205
29/07/2025	17:56:37.549	36		33.205
			36	33.205
			36	33.205
29/07/2025	17:55:59.672	469		33.275
			469	33.275
			469	33.275
29/07/2025	17:55:59.627	301		33.275
			301	33.275
			301	33.275
29/07/2025	17:55:39.483	12		33.20
			12	33.20
			12	33.20
29/07/2025	17:55:11.552	10		33.26
			10	33.26
			10	33.26
29/07/2025	17:54:32.444	17		33.185
			17	33.185
			17	33.185
29/07/2025	17:54:15.555	151		33.24
			151	33.24
			151	33.24
29/07/2025	17:51:59.307	8		33.225
			8	33.225
			8	33.225
29/07/2025	17:51:37.228	285		33.23
			285	33.23
			285	33.23
29/07/2025	17:50:41.315	200		33.16
			200	33.16
			200	33.16
29/07/2025	17:48:09.915	210		33.195
			210	33.195
			210	33.195
29/07/2025	17:47:56.460	230		33.135
			230	33.135
			230	33.135
29/07/2025	17:46:11.476	1		33.17
			1	33.17
			1	33.17
29/07/2025	17:45:59.297	13		33.11
			13	33.11
			13	33.11
29/07/2025	17:45:39.264	1		33.16
			1	33.16
			1	33.16
29/07/2025	17:45:15.621	3		33.095
			3	33.095
			3	33.095
29/07/2025	17:45:05.761	2		33.16
			2	33.16
			2	33.16
29/07/2025	17:45:01.625	3		33.15
			3	33.15
			3	33.15
29/07/2025	17:44:05.179	1		33.12
			1	33.12
			1	33.12
29/07/2025	17:43:40.029	1		33.125
			1	33.125
			1	33.125
29/07/2025	17:43:24.047	30		33.12
			30	33.12
			30	33.12
29/07/2025	17:43:19.373	61		33.125
			61	33.125
			61	33.125
29/07/2025	17:43:09.716	1		33.12
			1	33.12
			1	33.12
29/07/2025	17:42:08.331	4		33.07
			4	33.07
			4	33.07
29/07/2025	17:41:42.637	15		33.14
			15	33.14
			15	33.14
29/07/2025	17:41:35.214	3		33.08
			3	33.08
			3	33.08
29/07/2025	17:41:23.329	17		33.145
			17	33.145
			17	33.145
29/07/2025	17:41:13.805	2 525		33.15
			2 525	33.15
			2 525	33.15
29/07/2025	17:40:30.381	4		33.16
			4	33.16
			4	33.16
29/07/2025	17:39:13.775	4		33.18
			4	33.18
			4	33.18
29/07/2025	17:38:41.153	1		33.19
			1	33.19
			1	33.19
29/07/2025	17:37:24.176	3		33.115
			3	33.115
			3	33.115
29/07/2025	17:36:54.907	2		33.18
			2	33.18
			2	33.18
29/07/2025	17:36:25.936	1		33.175
			1	33.175
			1	33.175
29/07/2025	17:36:14.706	1		33.18
			1	33.18
			1	33.18
29/07/2025	17:36:03.853	100		33.14
			100	33.14
			100	33.14
29/07/2025	17:33:37.518	16		33.175
			16	33.175
			16	33.175
29/07/2025	17:33:13.000	8		33.085
			8	33.085
			8	33.085
29/07/2025	17:31:22.777	200		33.085
			200	33.085
			90	33.085
			110	33.085
29/07/2025	17:30:57.056	3		33.125
			3	33.125
			3	33.125
29/07/2025	17:30:46.885	38		33.12
			38	33.12
			38	33.12
29/07/2025	17:30:17.975	30		33.125
			30	33.125
			30	33.125
29/07/2025	17:29:23.062	13		33.115
			13	33.115
			13	33.115
29/07/2025	17:28:35.628	1 782		33.135
			1 782	33.135
			1 782	33.135
29/07/2025	17:28:20.106	4		33.145
			4	33.145
			4	33.145
29/07/2025	17:28:18.991	70		33.155
			70	33.155
			70	33.155
29/07/2025	17:28:04.921	102		33.15
			102	33.15
			100	33.15
			2	33.15
29/07/2025	17:28:00.731	605		33.155
			605	33.155
			605	33.155
29/07/2025	17:27:52.758	56		33.16
			56	33.16
			56	33.16
29/07/2025	17:27:07.224	70		33.165
			70	33.165
			70	33.165
29/07/2025	17:26:07.055	3 020		33.17
			3 020	33.17
			3 020	33.17
29/07/2025	17:25:47.838	3		33.185
			3	33.185
			3	33.185
29/07/2025	17:25:47.122	10		33.18
			10	33.18
			10	33.18
29/07/2025	17:25:42.405	11		33.175
			11	33.175
			11	33.175
29/07/2025	17:25:03.355	3		33.20
			3	33.20
			3	33.20
29/07/2025	17:24:50.287	1		33.195
			1	33.195
			1	33.195
29/07/2025	17:24:36.784	3		33.19
			3	33.19
			3	33.19
29/07/2025	17:24:21.889	28		33.19
			28	33.19
			28	33.19
29/07/2025	17:24:16.755	28		33.195
			28	33.195
			28	33.195
29/07/2025	17:24:02.454	10		33.21
			10	33.21
			10	33.21
29/07/2025	17:23:51.656	3		33.215
			3	33.215
			3	33.215
29/07/2025	17:22:30.635	1		33.22
			1	33.22
			1	33.22
29/07/2025	17:22:26.963	1		33.22
			1	33.22
			1	33.22
29/07/2025	17:22:24.504	12		33.22
			12	33.22
			12	33.22
29/07/2025	17:22:18.713	4		33.225
			4	33.225
			4	33.225
29/07/2025	17:21:54.972	1		33.21
			1	33.21
			1	33.21
29/07/2025	17:21:52.509	3		33.21
			3	33.21
			3	33.21
29/07/2025	17:21:50.110	250		33.21
			250	33.21
			250	33.21
29/07/2025	17:21:46.328	14		33.215
			14	33.215
			14	33.215
29/07/2025	17:21:43.086	15		33.225
			15	33.225
			15	33.225
29/07/2025	17:21:27.168	3		33.22
			3	33.22
			3	33.22
29/07/2025	17:21:22.964	1		33.22
			1	33.22
			1	33.22
29/07/2025	17:21:22.860	32		33.215
			32	33.215
			32	33.215
29/07/2025	17:20:34.469	9		33.22
			9	33.22
			9	33.22
29/07/2025	17:20:32.708	4		33.215
			4	33.215
			4	33.215
29/07/2025	17:20:21.035	3		33.205
			3	33.205
			3	33.205
29/07/2025	17:20:14.552	3		33.21
			3	33.21
			3	33.21
29/07/2025	17:20:14.395	1		33.205
			1	33.205
			1	33.205
29/07/2025	17:19:05.829	45		33.20
			45	33.20
			45	33.20
29/07/2025	17:18:37.992	13		33.195
			13	33.195
			13	33.195
29/07/2025	17:17:31.579	1		33.215
			1	33.215
			1	33.215
29/07/2025	17:17:16.278	2		33.225
			2	33.225
			2	33.225
29/07/2025	17:14:54.694	1		33.245
			1	33.245
			1	33.245
29/07/2025	17:14:53.789	12		33.245
			12	33.245
			12	33.245
29/07/2025	17:14:38.501	44		33.25
			44	33.25
			44	33.25
29/07/2025	17:13:39.089	1 000		33.26
			1 000	33.26
			1 000	33.26
29/07/2025	17:13:05.723	3		33.25
			3	33.25
			3	33.25
29/07/2025	17:13:04.855	4		33.255
			4	33.255
			4	33.255
29/07/2025	17:12:58.981	4		33.26
			4	33.26
			4	33.26
29/07/2025	17:12:24.153	1		33.285
			1	33.285
			1	33.285
29/07/2025	17:12:11.980	2		33.285
			2	33.285
			2	33.285
29/07/2025	17:11:41.145	200		33.26
			200	33.26
			200	33.26
29/07/2025	17:08:55.650	30		33.24
			30	33.24
			30	33.24
29/07/2025	17:08:25.620	3		33.24
			3	33.24
			3	33.24
29/07/2025	17:05:48.499	7		33.25
			7	33.25
			7	33.25
29/07/2025	17:05:32.828	34		33.24
			34	33.24
			34	33.24
29/07/2025	17:05:26.552	120		33.25
			120	33.25
			120	33.25
29/07/2025	17:04:52.066	2		33.27
			2	33.27
			2	33.27
29/07/2025	17:03:50.788	5		33.295
			5	33.295
			5	33.295
29/07/2025	17:02:30.207	2		33.32
			2	33.32
			2	33.32
29/07/2025	17:02:29.273	3		33.325
			3	33.325
			3	33.325
29/07/2025	17:02:17.934	2		33.315
			2	33.315
			2	33.315
29/07/2025	17:01:32.459	1		33.33
			1	33.33
			1	33.33
29/07/2025	17:01:16.057	1		33.33
			1	33.33
			1	33.33
29/07/2025	17:01:15.350	15		33.33
			15	33.33
			15	33.33
29/07/2025	17:01:07.007	11		33.325
			11	33.325
			11	33.325
29/07/2025	17:00:23.249	4		33.315
			4	33.315
			4	33.315
29/07/2025	17:00:00.802	1		33.31
			1	33.31
			1	33.31
29/07/2025	16:59:48.125	4		33.305
			4	33.305
			4	33.305
29/07/2025	16:59:47.601	8		33.305
			8	33.305
			8	33.305
29/07/2025	16:55:00.330	4		33.31
			4	33.31
			4	33.31
29/07/2025	16:54:39.405	1		33.31
			1	33.31
			1	33.31
29/07/2025	16:54:12.962	1		33.31
			1	33.31
			1	33.31
29/07/2025	16:54:03.604	1		33.295
			1	33.295
			1	33.295
29/07/2025	16:53:16.358	18		33.31
			18	33.31
			18	33.31
29/07/2025	16:53:09.900	3		33.31
			3	33.31
			3	33.31
29/07/2025	16:53:03.742	14		33.31
			14	33.31
			14	33.31
29/07/2025	16:53:03.682	126		33.32
			126	33.32
			126	33.32
29/07/2025	16:52:37.583	1		33.33
			1	33.33
			1	33.33
29/07/2025	16:52:36.976	15		33.33
			15	33.33
			15	33.33
29/07/2025	16:51:17.973	3		33.325
			3	33.325
			3	33.325

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: 105.4931 / Ask: 105.5989
Volume: 35 883
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
29/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice