Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

485

456

54.6336

Date	Time	Volume	Order Volume	Price
08/08/2025	21:46:05.640	20		54.6336
			20	54.6336
			20	54.6336
08/08/2025	21:45:06.846	6		54.6371
			6	54.6371
			6	54.6371
08/08/2025	21:21:17.177	280		54.6937
			280	54.6937
			280	54.6937
08/08/2025	20:59:14.735	2		54.6226
			2	54.6226
			2	54.6226
08/08/2025	20:51:10.450	1		54.6827
			1	54.6827
			1	54.6827
08/08/2025	20:50:43.968	69		54.6516
			69	54.6516
			69	54.6516
08/08/2025	20:35:48.497	3		54.631
			3	54.631
			3	54.631
08/08/2025	20:35:26.659	28		54.6624
			28	54.6624
			28	54.6624
08/08/2025	20:35:24.247	3		54.6624
			3	54.6624
			3	54.6624
08/08/2025	20:34:42.592	1		54.6202
			1	54.6202
			1	54.6202
08/08/2025	20:32:39.811	37		54.6363
			37	54.6363
			37	54.6363
08/08/2025	20:32:04.401	1		54.6297
			1	54.6297
			1	54.6297
08/08/2025	20:27:22.985	10		54.6241
			10	54.6241
			10	54.6241
08/08/2025	20:26:31.866	6		54.5804
			6	54.5804
			6	54.5804
08/08/2025	20:23:51.441	1		54.6486
			1	54.6486
			1	54.6486
08/08/2025	20:20:34.645	1		54.6397
			1	54.6397
			1	54.6397
08/08/2025	20:17:22.213	1		54.6136
			1	54.6136
			1	54.6136
08/08/2025	20:15:34.201	1		54.6258
			1	54.6258
			1	54.6258
08/08/2025	20:13:57.364	18		54.6467
			18	54.6467
			18	54.6467
08/08/2025	20:13:19.206	4		54.6046
			4	54.6046
			4	54.6046
08/08/2025	20:13:11.049	3		54.6359
			3	54.6359
			3	54.6359
08/08/2025	20:13:01.687	19		54.6383
			19	54.6383
			19	54.6383
08/08/2025	20:11:11.906	1		54.6479
			1	54.6479
			1	54.6479
08/08/2025	20:08:44.795	1		54.6597
			1	54.6597
			1	54.6597
08/08/2025	19:56:11.660	1		54.6258
			1	54.6258
			1	54.6258
08/08/2025	19:56:10.754	7		54.6258
			7	54.6258
			7	54.6258
08/08/2025	19:50:17.795	19		54.5941
			19	54.5941
			19	54.5941
08/08/2025	19:38:33.414	4		54.5303
			4	54.5303
			4	54.5303
08/08/2025	19:37:19.202	6		54.5567
			6	54.5567
			6	54.5567
08/08/2025	19:33:28.101	1		54.5628
			1	54.5628
			1	54.5628
08/08/2025	19:33:26.458	2		54.5626
			2	54.5626
			2	54.5626
08/08/2025	19:31:48.876	3		54.5223
			3	54.5223
			3	54.5223
08/08/2025	19:31:17.486	1		54.5548
			1	54.5548
			1	54.5548
08/08/2025	19:28:41.434	1		54.541
			1	54.541
			1	54.541
08/08/2025	19:28:13.047	1		54.5411
			1	54.5411
			1	54.5411
08/08/2025	19:19:45.239	1		54.4985
			1	54.4985
			1	54.4985
08/08/2025	19:14:49.576	95		54.5725
			95	54.5725
			95	54.5725
08/08/2025	19:07:17.505	1		54.5385
			1	54.5385
			1	54.5385
08/08/2025	19:06:18.236	3		54.5449
			3	54.5449
			3	54.5449
08/08/2025	19:04:39.463	2		54.5803
			2	54.5803
			2	54.5803
08/08/2025	19:02:42.155	4		54.5658
			4	54.5658
			4	54.5658
08/08/2025	19:02:24.553	1		54.5566
			1	54.5566
			1	54.5566
08/08/2025	18:54:48.608	3		54.5562
			3	54.5562
			3	54.5562
08/08/2025	18:54:17.124	1		54.5887
			1	54.5887
			1	54.5887
08/08/2025	18:52:16.590	1		54.5866
			1	54.5866
			1	54.5866
08/08/2025	18:51:06.171	7		54.5949
			7	54.5949
			7	54.5949
08/08/2025	18:50:17.663	1		54.6079
			1	54.6079
			1	54.6079
08/08/2025	18:49:33.086	1		54.6105
			1	54.6105
			1	54.6105
08/08/2025	18:37:44.951	4		54.578
			4	54.578
			4	54.578
08/08/2025	18:35:20.738	1		54.6194
			1	54.6194
			1	54.6194
08/08/2025	18:29:27.838	43		54.5958
			43	54.5958
			43	54.5958
08/08/2025	18:29:10.210	40		54.6179
			40	54.6179
			40	54.6179
08/08/2025	18:15:19.080	3		54.5835
			3	54.5835
			3	54.5835
08/08/2025	18:14:45.767	2		54.6098
			2	54.6098
			2	54.6098
08/08/2025	18:12:29.286	1		54.606
			1	54.606
			1	54.606
08/08/2025	18:12:20.725	2		54.5692
			2	54.5692
			2	54.5692
08/08/2025	17:58:47.468	12		54.5028
			12	54.5028
			12	54.5028
08/08/2025	17:57:37.512	4		54.5484
			4	54.5484
			4	54.5484
08/08/2025	17:52:24.091	1		54.4836
			1	54.4836
			1	54.4836
08/08/2025	17:48:27.521	2		54.4612
			2	54.4612
			2	54.4612
08/08/2025	17:47:12.537	1		54.4404
			1	54.4404
			1	54.4404
08/08/2025	17:46:43.647	17		54.4315
			17	54.4315
			17	54.4315
08/08/2025	17:44:20.167	1		54.4355
			1	54.4355
			1	54.4355
08/08/2025	17:37:05.364	56		54.4544
			56	54.4544
			56	54.4544
08/08/2025	17:36:48.070	3		54.4325
			3	54.4325
			3	54.4325
08/08/2025	17:36:29.368	1		54.4613
			1	54.4613
			1	54.4613
08/08/2025	17:35:12.588	1		54.4605
			1	54.4605
			1	54.4605
08/08/2025	17:33:04.593	1		54.4759
			1	54.4759
			1	54.4759
08/08/2025	17:26:40.355	6		54.4741
			6	54.4741
			6	54.4741
08/08/2025	17:24:16.143	250		54.4839
			250	54.4839
			250	54.4839
08/08/2025	17:22:59.878	7		54.4561
			7	54.4561
			7	54.4561
08/08/2025	17:22:26.822	6		54.4659
			6	54.4659
			6	54.4659
08/08/2025	17:22:22.895	1		54.4639
			1	54.4639
			1	54.4639
08/08/2025	17:19:17.467	3		54.4881
			3	54.4881
			3	54.4881
08/08/2025	17:18:46.570	8		54.5179
			8	54.5179
			8	54.5179
08/08/2025	17:17:58.556	1		54.4999
			1	54.4999
			1	54.4999
08/08/2025	17:17:31.394	2		54.4921
			2	54.4921
			2	54.4921
08/08/2025	17:17:16.106	1		54.5159
			1	54.5159
			1	54.5159
08/08/2025	17:10:00.949	2		54.5379
			2	54.5379
			2	54.5379
08/08/2025	17:08:01.906	4		54.5359
			4	54.5359
			4	54.5359
08/08/2025	17:07:23.585	2		54.5379
			2	54.5379
			2	54.5379
08/08/2025	17:07:08.395	1		54.5439
			1	54.5439
			1	54.5439
08/08/2025	17:07:06.182	1		54.5439
			1	54.5439
			1	54.5439
08/08/2025	17:04:32.596	1		54.5359
			1	54.5359
			1	54.5359
08/08/2025	17:01:18.911	1		54.4821
			1	54.4821
			1	54.4821
08/08/2025	17:00:44.451	2		54.5021
			2	54.5021
			2	54.5021
08/08/2025	16:55:19.038	3		54.5241
			3	54.5241
			3	54.5241
08/08/2025	16:54:45.739	2		54.5559
			2	54.5559
			2	54.5559
08/08/2025	16:54:36.650	1		54.5599
			1	54.5599
			1	54.5599
08/08/2025	16:50:40.237	3		54.5419
			3	54.5419
			3	54.5419
08/08/2025	16:38:48.094	4		54.5781
			4	54.5781
			4	54.5781
08/08/2025	16:38:11.436	4		54.6079
			4	54.6079
			4	54.6079
08/08/2025	16:37:40.319	24		54.6159
			24	54.6159
			24	54.6159
08/08/2025	16:36:53.032	2		54.6139
			2	54.6139
			2	54.6139
08/08/2025	16:31:20.334	1		54.5819
			1	54.5819
			1	54.5819
08/08/2025	16:30:18.642	3		54.5601
			3	54.5601
			3	54.5601
08/08/2025	16:30:04.255	1		54.5739
			1	54.5739
			1	54.5739
08/08/2025	16:26:17.715	2		54.4981
			2	54.4981
			2	54.4981
08/08/2025	16:22:32.576	1		54.5239
			1	54.5239
			1	54.5239
08/08/2025	16:18:38.890	1		54.5199
			1	54.5199
			1	54.5199
08/08/2025	16:17:05.816	2		54.5041
			2	54.5041
			2	54.5041
08/08/2025	16:16:50.125	2		54.5099
			2	54.5099
			2	54.5099
08/08/2025	16:12:59.371	12		54.5619
			12	54.5619
			12	54.5619
08/08/2025	16:08:58.911	3		54.5441
			3	54.5441
			3	54.5441
08/08/2025	16:03:13.130	92		54.5499
			92	54.5499
			92	54.5499
08/08/2025	16:00:28.916	1		54.5321
			1	54.5321
			1	54.5321
08/08/2025	16:00:03.561	15		54.5659
			15	54.5659
			15	54.5659
08/08/2025	15:58:18.223	4		54.5479
			4	54.5479
			4	54.5479
08/08/2025	15:58:15.012	100		54.5321
			100	54.5321
			100	54.5321
08/08/2025	15:53:05.288	1		54.5119
			1	54.5119
			1	54.5119
08/08/2025	15:49:41.095	1		54.4959
			1	54.4959
			1	54.4959
08/08/2025	15:49:04.568	32		54.5019
			32	54.5019
			32	54.5019
08/08/2025	15:48:59.228	3		54.4881
			3	54.4881
			3	54.4881
08/08/2025	15:45:38.938	1		54.4819
			1	54.4819
			1	54.4819
08/08/2025	15:44:36.996	13		54.4301
			13	54.4301
			13	54.4301
08/08/2025	15:43:38.620	1		54.4479
			1	54.4479
			1	54.4479
08/08/2025	15:41:46.301	1		54.4139
			1	54.4139
			1	54.4139
08/08/2025	15:38:53.008	20		54.408
			20	54.408
			20	54.408
08/08/2025	15:36:25.112	1		54.3821
			1	54.3821
			1	54.3821
08/08/2025	15:34:07.223	8		54.38
			8	54.38
			8	54.38
08/08/2025	15:33:26.770	100		54.4179
			100	54.4179
			100	54.4179
08/08/2025	15:31:11.615	1		54.4199
			1	54.4199
			1	54.4199
08/08/2025	15:31:08.398	1		54.4259
			1	54.4259
			1	54.4259
08/08/2025	15:27:06.367	1		54.3819
			1	54.3819
			1	54.3819
08/08/2025	15:23:20.162	3		54.3681
			3	54.3681
			3	54.3681
08/08/2025	15:22:53.204	22		54.3699
			22	54.3699
			22	54.3699
08/08/2025	15:19:47.061	15		54.3599
			15	54.3599
			15	54.3599
08/08/2025	15:10:39.972	460		54.3561
			460	54.3561
			460	54.3561
08/08/2025	15:10:02.165	3		54.3541
			3	54.3541
			3	54.3541
08/08/2025	15:09:22.007	26		54.3739
			26	54.3739
			26	54.3739
08/08/2025	15:06:05.868	10		54.3879
			10	54.3879
			10	54.3879
08/08/2025	14:57:29.084	4		54.4019
			4	54.4019
			4	54.4019
08/08/2025	14:56:41.067	16		54.40
			16	54.40
			16	54.40
08/08/2025	14:55:27.200	10 000		54.40
			10 000	54.40
			10 000	54.40
08/08/2025	14:54:24.979	10 000		54.4001
			10 000	54.4001
			10 000	54.4001
08/08/2025	14:54:22.959	127		54.40
			127	54.40
			127	54.40
08/08/2025	14:52:25.758	1		54.4139
			1	54.4139
			1	54.4139
08/08/2025	14:42:17.299	11		54.3621
			11	54.3621
			11	54.3621
08/08/2025	14:40:35.577	2		54.3479
			2	54.3479
			2	54.3479
08/08/2025	14:39:19.717	3		54.3421
			3	54.3421
			3	54.3421
08/08/2025	14:38:55.976	1		54.3559
			1	54.3559
			1	54.3559
08/08/2025	14:35:19.017	5		54.3621
			5	54.3621
			5	54.3621
08/08/2025	14:32:56.305	35		54.3441
			35	54.3441
			35	54.3441
08/08/2025	14:31:34.802	37		54.3519
			37	54.3519
			37	54.3519
08/08/2025	14:30:26.460	185		54.3559
			185	54.3559
			185	54.3559
08/08/2025	14:28:49.952	5		54.3659
			5	54.3659
			5	54.3659
08/08/2025	14:24:25.176	1		54.3839
			1	54.3839
			1	54.3839
08/08/2025	14:22:33.271	1		54.3699
			1	54.3699
			1	54.3699
08/08/2025	14:09:00.595	1		54.4259
			1	54.4259
			1	54.4259
08/08/2025	14:05:34.395	8		54.4379
			8	54.4379
			8	54.4379
08/08/2025	14:00:59.591	184		54.4699
			184	54.4699
			184	54.4699
08/08/2025	13:58:43.544	2		54.4779
			2	54.4779
			2	54.4779
08/08/2025	13:50:48.537	3		54.4461
			3	54.4461
			3	54.4461
08/08/2025	13:50:17.047	2		54.4639
			2	54.4639
			2	54.4639
08/08/2025	13:46:17.415	2		54.4599
			2	54.4599
			2	54.4599
08/08/2025	13:44:14.252	5		54.4519
			5	54.4519
			5	54.4519
08/08/2025	13:42:10.816	9		54.4519
			9	54.4519
			9	54.4519
08/08/2025	13:38:39.174	1		54.4619
			1	54.4619
			1	54.4619
08/08/2025	13:37:43.494	40		54.4619
			40	54.4619
			40	54.4619
08/08/2025	13:36:26.333	1		54.4579
			1	54.4579
			1	54.4579
08/08/2025	13:34:53.771	2		54.4639
			2	54.4639
			2	54.4639
08/08/2025	13:33:03.110	1		54.4739
			1	54.4739
			1	54.4739
08/08/2025	13:31:22.777	23		54.4739
			23	54.4739
			23	54.4739
08/08/2025	13:24:13.070	9		54.4679
			9	54.4679
			9	54.4679
08/08/2025	13:23:48.837	3		54.4601
			3	54.4601
			3	54.4601
08/08/2025	13:23:33.839	4		54.4679
			4	54.4679
			4	54.4679
08/08/2025	13:16:46.053	2		54.4561
			2	54.4561
			2	54.4561
08/08/2025	13:15:40.947	15		54.4699
			15	54.4699
			15	54.4699
08/08/2025	13:08:57.418	1		54.4659
			1	54.4659
			1	54.4659
08/08/2025	13:08:44.340	1		54.4619
			1	54.4619
			1	54.4619
08/08/2025	12:59:20.829	1		54.4799
			1	54.4799
			1	54.4799
08/08/2025	12:58:31.731	1		54.4839
			1	54.4839
			1	54.4839
08/08/2025	12:57:26.942	1		54.4959
			1	54.4959
			1	54.4959
08/08/2025	12:56:47.762	1		54.4919
			1	54.4919
			1	54.4919
08/08/2025	12:56:07.404	30		54.4801
			30	54.4801
			30	54.4801
08/08/2025	12:45:23.267	19		54.5019
			19	54.5019
			19	54.5019
08/08/2025	12:42:21.093	1		54.4941
			1	54.4941
			1	54.4941
08/08/2025	12:41:14.198	2		54.4999
			2	54.4999
			2	54.4999
08/08/2025	12:39:05.309	5		54.4901
			5	54.4901
			5	54.4901
08/08/2025	12:38:59.962	1		54.4999
			1	54.4999
			1	54.4999
08/08/2025	12:35:48.510	3		54.4741
			3	54.4741
			3	54.4741
08/08/2025	12:35:14.205	10		54.4819
			10	54.4819
			10	54.4819
08/08/2025	12:32:55.717	2		54.4819
			2	54.4819
			2	54.4819
08/08/2025	12:32:42.032	1		54.4799
			1	54.4799
			1	54.4799
08/08/2025	12:30:33.183	2		54.4799
			2	54.4799
			2	54.4799
08/08/2025	12:30:07.109	39		54.4819
			39	54.4819
			39	54.4819
08/08/2025	12:29:47.325	6		54.4819
			6	54.4819
			6	54.4819
08/08/2025	12:27:48.252	20		54.4719
			20	54.4719
			20	54.4719
08/08/2025	12:22:48.838	3		54.4501
			3	54.4501
			3	54.4501
08/08/2025	12:22:28.227	4		54.4559
			4	54.4559
			4	54.4559
08/08/2025	12:19:38.142	1		54.4559
			1	54.4559
			1	54.4559
08/08/2025	12:19:38.050	1		54.4559
			1	54.4559
			1	54.4559
08/08/2025	12:17:12.920	2		54.4459
			2	54.4459
			2	54.4459
08/08/2025	12:15:24.276	9		54.4439
			9	54.4439
			9	54.4439
08/08/2025	12:14:36.018	7		54.4282
			7	54.4282
			7	54.4282
08/08/2025	12:04:52.414	5		54.4519
			5	54.4519
			5	54.4519
08/08/2025	12:02:51.312	129		54.4479
			129	54.4479
			129	54.4479
08/08/2025	12:02:20.334	1		54.4499
			1	54.4499
			1	54.4499
08/08/2025	11:57:55.645	2		54.4339
			2	54.4339
			2	54.4339
08/08/2025	11:54:34.771	61		54.4241
			61	54.4241
			61	54.4241
08/08/2025	11:52:49.711	2		54.4379
			2	54.4379
			2	54.4379
08/08/2025	11:50:28.504	1		54.4281
			1	54.4281
			1	54.4281
08/08/2025	11:46:08.072	1		54.4459
			1	54.4459
			1	54.4459
08/08/2025	11:41:54.131	36		54.45
			36	54.45
			36	54.45
08/08/2025	11:40:18.698	3		54.4441
			3	54.4441
			3	54.4441
08/08/2025	11:39:44.142	1		54.4519
			1	54.4519
			1	54.4519
08/08/2025	11:37:37.355	9		54.4481
			9	54.4481
			9	54.4481
08/08/2025	11:37:26.915	95		54.4599
			95	54.4599
			95	54.4599
08/08/2025	11:36:38.574	5		54.4599
			5	54.4599
			5	54.4599
08/08/2025	11:35:40.210	2		54.4501
			2	54.4501
			2	54.4501
08/08/2025	11:34:10.442	1		54.4559
			1	54.4559
			1	54.4559
08/08/2025	11:32:01.015	2		54.4759
			2	54.4759
			2	54.4759
08/08/2025	11:31:26.846	11		54.4701
			11	54.4701
			11	54.4701
08/08/2025	11:25:08.532	1		54.4879
			1	54.4879
			1	54.4879
08/08/2025	11:24:19.996	2		54.4919
			2	54.4919
			2	54.4919
08/08/2025	11:17:55.633	16		54.4481
			16	54.4481
			16	54.4481
08/08/2025	11:17:33.250	367		54.4481
			367	54.4481
			367	54.4481
08/08/2025	11:17:16.076	37		54.4579
			37	54.4579
			37	54.4579
08/08/2025	11:11:52.532	7		54.4359
			7	54.4359
			7	54.4359
08/08/2025	11:09:36.351	3		54.4141
			3	54.4141
			3	54.4141
08/08/2025	11:09:32.011	3		54.4279
			3	54.4279
			3	54.4279
08/08/2025	11:09:26.780	5		54.4299
			5	54.4299
			5	54.4299
08/08/2025	11:06:51.779	6		54.4159
			6	54.4159
			6	54.4159
08/08/2025	11:04:16.509	2		54.4039
			2	54.4039
			2	54.4039
08/08/2025	11:02:39.127	7		54.4121
			7	54.4121
			7	54.4121
08/08/2025	11:02:10.030	10		54.4279
			10	54.4279
			10	54.4279
08/08/2025	10:58:42.852	1		54.4419
			1	54.4419
			1	54.4419
08/08/2025	10:58:06.422	1		54.4439
			1	54.4439
			1	54.4439
08/08/2025	10:57:09.056	2		54.4319
			2	54.4319
			2	54.4319
08/08/2025	10:53:40.527	3		54.4279
			3	54.4279
			3	54.4279
08/08/2025	10:51:17.746	3		54.4121
			3	54.4121
			3	54.4121
08/08/2025	10:50:58.630	2		54.4259
			2	54.4259
			2	54.4259
08/08/2025	10:49:00.650	3		54.4139
			3	54.4139
			3	54.4139
08/08/2025	10:48:34.689	1		54.4059
			1	54.4059
			1	54.4059
08/08/2025	10:42:33.204	4		54.4039
			4	54.4039
			4	54.4039
08/08/2025	10:38:55.192	5		54.3879
			5	54.3879
			5	54.3879
08/08/2025	10:37:05.891	8		54.3879
			8	54.3879
			8	54.3879
08/08/2025	10:35:51.048	5		54.3821
			5	54.3821
			5	54.3821
08/08/2025	10:32:06.269	70		54.3701
			70	54.3701
			70	54.3701
08/08/2025	10:31:25.878	1		54.3779
			1	54.3779
			1	54.3779
08/08/2025	10:30:54.777	4		54.3839
			4	54.3839
			4	54.3839
08/08/2025	10:29:46.272	37		54.3601
			37	54.3601
			37	54.3601
08/08/2025	10:26:37.860	4		54.3679
			4	54.3679
			4	54.3679
08/08/2025	10:24:17.666	2		54.3539
			2	54.3539
			2	54.3539
08/08/2025	10:23:04.320	2		54.3459
			2	54.3459
			2	54.3459
08/08/2025	10:22:55.271	3		54.3459
			3	54.3459
			3	54.3459
08/08/2025	10:21:35.313	36		54.3419
			36	54.3419
			36	54.3419
08/08/2025	10:20:59.905	3		54.3339
			3	54.3339
			3	54.3339
08/08/2025	10:20:58.902	3		54.3339
			3	54.3339
			3	54.3339
08/08/2025	10:20:53.322	1		54.3201
			1	54.3201
			1	54.3201
08/08/2025	10:16:29.680	1		54.3061
			1	54.3061
			1	54.3061
08/08/2025	10:15:06.246	7		54.3279
			7	54.3279
			7	54.3279
08/08/2025	10:14:18.651	3		54.3141
			3	54.3141
			3	54.3141
08/08/2025	10:14:00.233	1		54.3259
			1	54.3259
			1	54.3259
08/08/2025	10:11:54.284	7		54.3141
			7	54.3141
			7	54.3141
08/08/2025	10:10:42.053	2		54.3219
			2	54.3219
			2	54.3219
08/08/2025	09:57:55.595	1		54.3119
			1	54.3119
			1	54.3119
08/08/2025	09:55:48.278	10		54.3179
			10	54.3179
			10	54.3179
08/08/2025	09:52:22.439	2		54.3219
			2	54.3219
			2	54.3219
08/08/2025	09:51:11.592	1		54.3159
			1	54.3159
			1	54.3159
08/08/2025	09:48:21.496	3		54.3299
			3	54.3299
			3	54.3299
08/08/2025	09:47:54.012	4		54.3041
			4	54.3041
			4	54.3041
08/08/2025	09:47:02.486	39		54.3061
			39	54.3061
			39	54.3061
08/08/2025	09:46:28.376	6		54.3219
			6	54.3219
			6	54.3219
08/08/2025	09:43:58.073	7		54.3059
			7	54.3059
			7	54.3059
08/08/2025	09:38:13.508	6		54.3239
			6	54.3239
			6	54.3239
08/08/2025	09:38:12.278	3		54.3239
			3	54.3239
			3	54.3239
08/08/2025	09:35:22.446	9		54.3279
			9	54.3279
			9	54.3279
08/08/2025	09:34:55.396	21		54.3339
			21	54.3339
			21	54.3339
08/08/2025	09:34:19.264	3		54.3061
			3	54.3061
			3	54.3061
08/08/2025	09:34:08.898	12		54.3259
			12	54.3259
			12	54.3259
08/08/2025	09:33:38.367	9		54.3339
			9	54.3339
			9	54.3339
08/08/2025	09:31:31.892	1		54.3479
			1	54.3479
			1	54.3479
08/08/2025	09:31:08.039	2		54.3301
			2	54.3301
			2	54.3301
08/08/2025	09:31:02.310	1		54.3439
			1	54.3439
			1	54.3439
08/08/2025	09:30:32.218	1		54.3419
			1	54.3419
			1	54.3419
08/08/2025	09:30:24.579	2		54.3419
			2	54.3419
			2	54.3419
08/08/2025	09:30:17.969	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:30:12.952	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:30:12.601	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:30:04.750	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:30:01.042	2		54.3399
			2	54.3399
			2	54.3399
08/08/2025	09:29:48.449	4		54.3261
			4	54.3261
			4	54.3261
08/08/2025	09:29:42.713	1		54.3379
			1	54.3379
			1	54.3379
08/08/2025	09:29:39.392	1		54.3339
			1	54.3339
			1	54.3339
08/08/2025	09:29:33.161	1		54.3419
			1	54.3419
			1	54.3419
08/08/2025	09:29:31.747	1		54.3419
			1	54.3419
			1	54.3419
08/08/2025	09:29:22.595	4		54.3281
			4	54.3281
			4	54.3281
08/08/2025	09:29:10.205	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:29:09.399	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:29:08.995	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:28:42.325	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:28:37.888	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:28:34.869	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:28:18.364	3		54.3301
			3	54.3301
			3	54.3301
08/08/2025	09:28:11.017	1		54.3459
			1	54.3459
			1	54.3459
08/08/2025	09:28:07.294	2		54.3459
			2	54.3459
			2	54.3459
08/08/2025	09:28:06.135	1		54.3459
			1	54.3459
			1	54.3459
08/08/2025	09:28:06.085	1		54.3459
			1	54.3459
			1	54.3459
08/08/2025	09:27:36.304	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:27:17.985	3		54.3221
			3	54.3221
			3	54.3221
08/08/2025	09:27:10.879	1		54.3399
			1	54.3399
			1	54.3399
08/08/2025	09:27:02.096	1		54.3419
			1	54.3419
			1	54.3419
08/08/2025	09:26:51.433	4		54.3399
			4	54.3399
			4	54.3399
08/08/2025	09:26:37.642	1		54.3379
			1	54.3379
			1	54.3379
08/08/2025	09:26:28.452	44		54.3459
			44	54.3459
			44	54.3459
08/08/2025	09:26:18.223	3		54.3381
			3	54.3381
			3	54.3381
08/08/2025	09:26:11.182	1		54.3519
			1	54.3519
			1	54.3519
08/08/2025	09:26:07.667	1		54.3519
			1	54.3519
			1	54.3519
08/08/2025	09:26:04.847	1		54.3519
			1	54.3519
			1	54.3519
08/08/2025	09:25:34.059	1		54.3579
			1	54.3579
			1	54.3579
08/08/2025	09:25:17.960	3		54.3421
			3	54.3421
			3	54.3421
08/08/2025	09:25:05.889	1		54.3539
			1	54.3539
			1	54.3539
08/08/2025	09:25:03.373	1		54.3539
			1	54.3539
			1	54.3539
08/08/2025	09:24:41.115	4		54.3539
			4	54.3539
			4	54.3539
08/08/2025	09:24:38.222	1		54.3539
			1	54.3539
			1	54.3539
08/08/2025	09:24:37.719	1		54.3539
			1	54.3539
			1	54.3539
08/08/2025	09:24:17.812	3		54.3361
			3	54.3361
			3	54.3361
08/08/2025	09:24:13.072	1		54.3499
			1	54.3499
			1	54.3499
08/08/2025	09:24:11.564	1		54.3499
			1	54.3499
			1	54.3499
08/08/2025	09:24:09.555	4		54.3499
			4	54.3499
			4	54.3499
08/08/2025	09:24:05.830	4		54.3341
			4	54.3341
			4	54.3341
08/08/2025	09:23:41.692	1		54.3539
			1	54.3539
			1	54.3539
08/08/2025	09:23:39.680	1		54.3539
			1	54.3539
			1	54.3539
08/08/2025	09:23:18.034	3		54.3401
			3	54.3401
			3	54.3401
08/08/2025	09:23:10.290	1		54.3579
			1	54.3579
			1	54.3579
08/08/2025	09:23:03.643	1		54.3539
			1	54.3539
			1	54.3539
08/08/2025	09:23:02.540	1		54.3499
			1	54.3499
			1	54.3499
08/08/2025	09:23:02.433	1		54.3499
			1	54.3499
			1	54.3499
08/08/2025	09:22:17.959	4		54.3421
			4	54.3421
			4	54.3421
08/08/2025	09:22:13.628	1		54.3579
			1	54.3579
			1	54.3579
08/08/2025	09:22:12.830	1		54.3579
			1	54.3579
			1	54.3579
08/08/2025	09:22:12.119	1		54.3579
			1	54.3579
			1	54.3579
08/08/2025	09:22:07.088	1		54.3579
			1	54.3579
			1	54.3579

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: 104.987 / Ask: 105.1038
Volume: 27 448
+0.87%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice