Tradegate Exchange

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

1030

958

33.465

Date	Time	Volume	Order Volume	Price
13/08/2025	21:57:04.991	30		33.465
			3	33.465
			27	33.465
			30	33.465
13/08/2025	21:53:50.834	10		33.535
			10	33.535
			10	33.535
13/08/2025	21:52:35.483	30		33.48
			30	33.48
			30	33.48
13/08/2025	21:50:57.690	200		33.55
			200	33.55
			2	33.55
			198	33.55
13/08/2025	21:49:57.398	9		33.54
			9	33.54
			9	33.54
13/08/2025	21:44:39.830	29		33.55
			29	33.55
			29	33.55
13/08/2025	21:42:33.512	2		33.555
			2	33.555
			2	33.555
13/08/2025	21:41:15.803	8		33.555
			8	33.555
			8	33.555
13/08/2025	21:40:57.453	70		33.49
			70	33.49
			70	33.49
13/08/2025	21:40:31.516	5		33.56
			5	33.56
			5	33.56
13/08/2025	21:39:43.275	1		33.555
			1	33.555
			1	33.555
13/08/2025	21:29:15.228	17		33.49
			1	33.49
			16	33.49
			17	33.49
13/08/2025	21:27:50.844	20		33.56
			20	33.56
			20	33.56
13/08/2025	21:22:23.607	10		33.595
			10	33.595
			10	33.595
13/08/2025	21:21:54.811	20		33.60
			20	33.60
			20	33.60
13/08/2025	21:19:58.585	30		33.505
			30	33.505
			30	33.505
13/08/2025	21:18:20.501	44		33.595
			44	33.595
			44	33.595
13/08/2025	21:14:56.385	164		33.525
			164	33.525
			164	33.525
13/08/2025	21:13:43.501	1		33.595
			1	33.595
			1	33.595
13/08/2025	21:09:48.711	30		33.525
			30	33.525
			30	33.525
13/08/2025	21:09:46.622	105		33.59
			105	33.59
			105	33.59
13/08/2025	21:09:25.952	12		33.595
			12	33.595
			12	33.595
13/08/2025	21:08:24.688	10		33.60
			10	33.60
			10	33.60
13/08/2025	21:06:56.858	119		33.59
			119	33.59
			119	33.59
13/08/2025	21:05:07.886	230		33.53
			230	33.53
			230	33.53
13/08/2025	20:58:13.471	79		33.535
			79	33.535
			79	33.535
13/08/2025	20:58:06.884	5		33.605
			5	33.605
			5	33.605
13/08/2025	20:57:37.911	1		33.605
			1	33.605
			1	33.605
13/08/2025	20:57:23.037	4		33.60
			4	33.60
			4	33.60
13/08/2025	20:56:31.188	5		33.59
			5	33.59
			5	33.59
13/08/2025	20:56:03.819	1		33.595
			1	33.595
			1	33.595
13/08/2025	20:54:07.864	87		33.52
			87	33.52
			87	33.52
13/08/2025	20:50:20.787	200		33.59
			200	33.59
			200	33.59
13/08/2025	20:50:02.497	70		33.59
			70	33.59
			70	33.59
13/08/2025	20:32:58.384	11		33.59
			11	33.59
			11	33.59
13/08/2025	20:31:32.751	34		33.51
			34	33.51
			34	33.51
13/08/2025	20:31:24.306	1		33.58
			1	33.58
			1	33.58
13/08/2025	20:31:18.365	3		33.515
			3	33.515
			3	33.515
13/08/2025	20:30:56.035	4		33.575
			4	33.575
			4	33.575
13/08/2025	20:22:40.912	1		33.585
			1	33.585
			1	33.585
13/08/2025	20:21:23.750	186		33.53
			2	33.53
			144	33.53
			40	33.53
			186	33.53
13/08/2025	20:21:23.708	10		33.60
			10	33.60
			10	33.60
13/08/2025	20:19:41.319	3		33.615
			3	33.615
			3	33.615
13/08/2025	20:18:50.111	9		33.61
			9	33.61
			9	33.61
13/08/2025	20:18:14.597	70		33.62
			70	33.62
			19	33.62
			21	33.62
			30	33.62
13/08/2025	20:06:26.217	2		33.57
			2	33.57
			2	33.57
13/08/2025	20:03:14.785	9		33.565
			9	33.565
			9	33.565
13/08/2025	20:03:14.381	1		33.565
			1	33.565
			1	33.565
13/08/2025	20:03:06.438	22		33.565
			22	33.565
			22	33.565
13/08/2025	20:02:45.724	1		33.565
			1	33.565
			1	33.565
13/08/2025	20:01:58.951	21		33.495
			5	33.495
			16	33.495
			21	33.495
13/08/2025	19:59:36.419	110		33.565
			110	33.565
			110	33.565
13/08/2025	19:58:49.277	2		33.565
			2	33.565
			2	33.565
13/08/2025	19:58:46.239	1		33.50
			1	33.50
			1	33.50
13/08/2025	19:57:32.693	155		33.555
			155	33.555
			155	33.555
13/08/2025	19:57:01.889	2		33.535
			2	33.535
			2	33.535
13/08/2025	19:55:32.042	4		33.52
			4	33.52
			4	33.52
13/08/2025	19:55:29.039	100		33.515
			100	33.515
			100	33.515
13/08/2025	19:53:45.170	3		33.45
			3	33.45
			3	33.45
13/08/2025	19:51:54.732	35		33.495
			35	33.495
			35	33.495
13/08/2025	19:50:18.950	33		33.49
			33	33.49
			33	33.49
13/08/2025	19:49:07.717	10		33.42
			10	33.42
			10	33.42
13/08/2025	19:48:14.393	4		33.415
			4	33.415
			4	33.415
13/08/2025	19:45:03.217	1		33.415
			1	33.415
			1	33.415
13/08/2025	19:44:54.363	4		33.415
			4	33.415
			4	33.415
13/08/2025	19:44:14.108	150		33.475
			150	33.475
			150	33.475
13/08/2025	19:40:45.197	1		33.48
			1	33.48
			1	33.48
13/08/2025	19:38:42.737	3		33.49
			3	33.49
			3	33.49
13/08/2025	19:32:23.566	3		33.52
			3	33.52
			3	33.52
13/08/2025	19:31:36.153	60		33.52
			60	33.52
			60	33.52
13/08/2025	19:30:18.614	3		33.48
			3	33.48
			3	33.48
13/08/2025	19:30:08.549	78		33.545
			78	33.545
			78	33.545
13/08/2025	19:29:18.549	7		33.47
			7	33.47
			7	33.47
13/08/2025	19:25:12.040	55		33.515
			55	33.515
			55	33.515
13/08/2025	19:21:28.796	1		33.495
			1	33.495
			1	33.495
13/08/2025	19:20:30.570	120		33.49
			120	33.49
			120	33.49
13/08/2025	19:17:52.975	16		33.47
			16	33.47
			16	33.47
13/08/2025	19:17:45.471	150		33.47
			150	33.47
			150	33.47
13/08/2025	19:17:34.762	3		33.40
			3	33.40
			3	33.40
13/08/2025	19:16:26.871	2		33.46
			2	33.46
			2	33.46
13/08/2025	19:16:20.073	60		33.46
			60	33.46
			60	33.46
13/08/2025	19:13:34.904	5		33.45
			5	33.45
			5	33.45
13/08/2025	19:12:27.386	18		33.445
			18	33.445
			18	33.445
13/08/2025	19:08:14.073	9		33.445
			9	33.445
			9	33.445
13/08/2025	19:05:44.505	60		33.39
			60	33.39
			60	33.39
13/08/2025	19:04:46.691	32		33.475
			32	33.475
			32	33.475
13/08/2025	18:57:53.896	1		33.375
			1	33.375
			1	33.375
13/08/2025	18:57:17.543	1		33.445
			1	33.445
			1	33.445
13/08/2025	18:54:57.583	60		33.445
			60	33.445
			60	33.445
13/08/2025	18:54:11.060	604		33.365
			604	33.365
			604	33.365
13/08/2025	18:52:38.613	1		33.45
			1	33.45
			1	33.45
13/08/2025	18:51:09.496	474		33.37
			149	33.37
			474	33.37
			30	33.37
			295	33.37
13/08/2025	18:50:21.457	1		33.455
			1	33.455
			1	33.455
13/08/2025	18:49:08.505	20		33.40
			1	33.40
			19	33.40
			20	33.40
13/08/2025	18:48:26.491	90		33.405
			90	33.405
			90	33.405
13/08/2025	18:48:19.698	1		33.415
			1	33.415
			1	33.415
13/08/2025	18:47:44.581	3		33.42
			3	33.42
			3	33.42
13/08/2025	18:47:15.545	180		33.495
			180	33.495
			180	33.495
13/08/2025	18:46:49.537	8		33.495
			8	33.495
			8	33.495
13/08/2025	18:45:42.107	70		33.50
			70	33.50
			70	33.50
13/08/2025	18:44:13.371	1		33.51
			1	33.51
			1	33.51
13/08/2025	18:43:37.358	131		33.43
			131	33.43
			131	33.43
13/08/2025	18:42:39.349	11		33.43
			11	33.43
			11	33.43
13/08/2025	18:41:48.009	6		33.51
			6	33.51
			6	33.51
13/08/2025	18:41:36.956	290		33.44
			290	33.44
			290	33.44
13/08/2025	18:41:11.949	1		33.515
			1	33.515
			1	33.515
13/08/2025	18:40:52.434	2		33.44
			2	33.44
			2	33.44
13/08/2025	18:39:41.162	20		33.52
			20	33.52
			20	33.52
13/08/2025	18:39:40.855	100		33.45
			100	33.45
			100	33.45
13/08/2025	18:37:46.043	29		33.45
			29	33.45
			29	33.45
13/08/2025	18:36:49.196	3		33.45
			3	33.45
			3	33.45
13/08/2025	18:36:10.241	8		33.45
			8	33.45
			8	33.45
13/08/2025	18:35:48.969	111		33.53
			111	33.53
			111	33.53
13/08/2025	18:35:18.366	30		33.45
			30	33.45
			30	33.45
13/08/2025	18:33:47.181	210		33.445
			210	33.445
			210	33.445
13/08/2025	18:29:33.586	22		33.47
			22	33.47
			22	33.47
13/08/2025	18:28:52.737	4		33.48
			4	33.48
			4	33.48
13/08/2025	18:26:52.974	45		33.55
			45	33.55
			45	33.55
13/08/2025	18:21:36.396	3		33.55
			3	33.55
			3	33.55
13/08/2025	18:20:01.584	3		33.555
			3	33.555
			3	33.555
13/08/2025	18:19:57.363	12		33.55
			12	33.55
			12	33.55
13/08/2025	18:19:06.339	5		33.49
			5	33.49
			5	33.49
13/08/2025	18:18:45.224	3		33.57
			3	33.57
			3	33.57
13/08/2025	18:17:45.476	320		33.505
			320	33.505
			320	33.505
13/08/2025	18:15:23.315	1		33.58
			1	33.58
			1	33.58
13/08/2025	18:14:49.311	3		33.50
			3	33.50
			3	33.50
13/08/2025	18:14:34.217	1		33.57
			1	33.57
			1	33.57
13/08/2025	18:13:39.019	120		33.58
			120	33.58
			120	33.58
13/08/2025	18:09:09.292	32		33.50
			32	33.50
			32	33.50
13/08/2025	18:08:14.023	60		33.51
			60	33.51
			60	33.51
13/08/2025	18:08:13.295	1		33.58
			1	33.58
			1	33.58
13/08/2025	18:08:02.226	4		33.51
			4	33.51
			4	33.51
13/08/2025	18:07:34.156	9		33.59
			9	33.59
			9	33.59
13/08/2025	18:06:12.763	1		33.58
			1	33.58
			1	33.58
13/08/2025	18:05:44.793	16		33.51
			16	33.51
			16	33.51
13/08/2025	18:05:43.101	100		33.515
			100	33.515
			100	33.515
13/08/2025	18:02:16.422	2		33.59
			2	33.59
			2	33.59
13/08/2025	18:01:33.762	50		33.58
			50	33.58
			50	33.58
13/08/2025	18:01:18.885	6		33.575
			6	33.575
			6	33.575
13/08/2025	18:01:09.375	20		33.58
			20	33.58
			20	33.58
13/08/2025	18:01:03.316	59		33.575
			59	33.575
			59	33.575
13/08/2025	17:58:49.583	30		33.575
			30	33.575
			30	33.575
13/08/2025	17:55:50.998	490		33.53
			490	33.53
			490	33.53
13/08/2025	17:55:08.722	1		33.595
			1	33.595
			1	33.595
13/08/2025	17:54:14.696	62		33.515
			62	33.515
			62	33.515
13/08/2025	17:53:49.046	3		33.52
			3	33.52
			3	33.52
13/08/2025	17:53:47.832	1		33.59
			1	33.59
			1	33.59
13/08/2025	17:53:27.009	2		33.59
			2	33.59
			2	33.59
13/08/2025	17:52:32.685	1		33.60
			1	33.60
			1	33.60
13/08/2025	17:52:13.362	10		33.595
			10	33.595
			10	33.595
13/08/2025	17:52:12.863	4		33.595
			4	33.595
			2	33.595
			2	33.595
13/08/2025	17:46:11.119	2		33.59
			2	33.59
			2	33.59
13/08/2025	17:45:22.991	90		33.60
			90	33.60
			90	33.60
13/08/2025	17:44:39.553	22		33.535
			20	33.535
			2	33.535
			22	33.535
13/08/2025	17:43:52.561	93		33.61
			93	33.61
			93	33.61
13/08/2025	17:42:13.243	83		33.57
			83	33.57
			83	33.57
13/08/2025	17:40:42.994	6		33.54
			6	33.54
			6	33.54
13/08/2025	17:40:12.171	50		33.47
			50	33.47
			50	33.47
13/08/2025	17:39:32.010	1		33.445
			1	33.445
			1	33.445
13/08/2025	17:33:08.191	181		33.46
			181	33.46
			181	33.46
13/08/2025	17:29:19.311	3		33.485
			3	33.485
			3	33.485
13/08/2025	17:28:56.465	30		33.485
			30	33.485
			30	33.485
13/08/2025	17:26:51.508	3		33.495
			3	33.495
			3	33.495
13/08/2025	17:26:22.060	5		33.50
			5	33.50
			5	33.50
13/08/2025	17:24:21.860	4		33.51
			4	33.51
			4	33.51
13/08/2025	17:24:13.736	2		33.515
			2	33.515
			2	33.515
13/08/2025	17:23:24.813	2		33.51
			2	33.51
			2	33.51
13/08/2025	17:22:00.997	1		33.49
			1	33.49
			1	33.49
13/08/2025	17:18:10.987	1		33.48
			1	33.48
			1	33.48
13/08/2025	17:17:21.571	15		33.45
			15	33.45
			15	33.45
13/08/2025	17:15:51.006	299		33.455
			299	33.455
			299	33.455
13/08/2025	17:15:33.321	3		33.45
			3	33.45
			3	33.45
13/08/2025	17:15:27.357	13		33.46
			13	33.46
			13	33.46
13/08/2025	17:15:19.997	1 517		33.465
			1 517	33.465
			1 517	33.465
13/08/2025	17:14:09.169	2		33.495
			2	33.495
			2	33.495
13/08/2025	17:12:41.928	1		33.485
			1	33.485
			1	33.485
13/08/2025	17:12:26.078	149		33.48
			149	33.48
			149	33.48
13/08/2025	17:12:23.702	7		33.495
			7	33.495
			7	33.495
13/08/2025	17:12:23.492	118		33.50
			100	33.50
			118	33.50
			18	33.50
13/08/2025	17:10:57.969	5		33.53
			5	33.53
			5	33.53
13/08/2025	17:10:56.342	18		33.53
			18	33.53
			18	33.53
13/08/2025	17:10:45.515	36		33.515
			36	33.515
			36	33.515
13/08/2025	17:10:02.172	32		33.525
			32	33.525
			32	33.525
13/08/2025	17:09:20.168	4		33.55
			4	33.55
			4	33.55
13/08/2025	17:09:02.613	9		33.545
			9	33.545
			9	33.545
13/08/2025	17:08:35.465	10		33.55
			10	33.55
			10	33.55
13/08/2025	17:07:17.711	2		33.56
			2	33.56
			2	33.56
13/08/2025	17:05:10.728	10		33.60
			10	33.60
			10	33.60
13/08/2025	17:04:28.082	43		33.59
			43	33.59
			43	33.59
13/08/2025	17:02:53.326	20		33.61
			20	33.61
			20	33.61
13/08/2025	17:02:34.883	3		33.62
			3	33.62
			3	33.62
13/08/2025	17:01:52.160	23		33.64
			23	33.64
			23	33.64
13/08/2025	17:01:39.987	1		33.64
			1	33.64
			1	33.64
13/08/2025	17:01:30.086	1 000		33.635
			1 000	33.635
			1 000	33.635
13/08/2025	17:00:20.234	30		33.635
			30	33.635
			30	33.635
13/08/2025	16:59:37.605	21		33.63
			21	33.63
			21	33.63
13/08/2025	16:57:02.883	30		33.64
			30	33.64
			30	33.64
13/08/2025	16:56:21.121	66		33.64
			66	33.64
			66	33.64
13/08/2025	16:53:10.704	30		33.625
			30	33.625
			30	33.625
13/08/2025	16:52:06.345	6		33.605
			6	33.605
			6	33.605
13/08/2025	16:52:02.205	29		33.60
			29	33.60
			29	33.60
13/08/2025	16:51:52.299	1		33.61
			1	33.61
			1	33.61
13/08/2025	16:50:34.680	30		33.63
			30	33.63
			30	33.63
13/08/2025	16:49:02.382	1 500		33.615
			1 500	33.615
			1 500	33.615
13/08/2025	16:48:25.548	24		33.605
			24	33.605
			24	33.605
13/08/2025	16:45:28.323	1		33.64
			1	33.64
			1	33.64
13/08/2025	16:44:09.817	10		33.64
			10	33.64
			10	33.64
13/08/2025	16:43:37.135	92		33.62
			92	33.62
			92	33.62
13/08/2025	16:42:30.443	7		33.595
			7	33.595
			7	33.595
13/08/2025	16:42:15.053	2		33.585
			2	33.585
			2	33.585
13/08/2025	16:41:22.852	4		33.59
			4	33.59
			4	33.59
13/08/2025	16:40:29.620	1		33.61
			1	33.61
			1	33.61
13/08/2025	16:39:45.571	2		33.615
			2	33.615
			2	33.615
13/08/2025	16:39:26.531	1		33.62
			1	33.62
			1	33.62
13/08/2025	16:38:53.516	60		33.615
			60	33.615
			60	33.615
13/08/2025	16:38:21.392	2		33.615
			2	33.615
			2	33.615
13/08/2025	16:38:08.237	5		33.615
			5	33.615
			5	33.615
13/08/2025	16:36:35.776	11		33.595
			11	33.595
			11	33.595
13/08/2025	16:36:31.755	16		33.60
			16	33.60
			16	33.60
13/08/2025	16:36:16.562	23		33.59
			23	33.59
			23	33.59
13/08/2025	16:36:10.024	15		33.585
			15	33.585
			15	33.585
13/08/2025	16:35:50.215	44		33.585
			44	33.585
			44	33.585
13/08/2025	16:35:47.845	23		33.585
			23	33.585
			23	33.585
13/08/2025	16:35:37.227	11		33.58
			11	33.58
			11	33.58
13/08/2025	16:35:27.364	609		33.57
			609	33.57
			609	33.57
13/08/2025	16:34:00.033	9		33.58
			9	33.58
			9	33.58
13/08/2025	16:33:48.564	17		33.585
			17	33.585
			17	33.585
13/08/2025	16:33:44.142	3		33.59
			3	33.59
			3	33.59
13/08/2025	16:33:29.351	6		33.585
			6	33.585
			6	33.585
13/08/2025	16:32:49.001	10		33.58
			10	33.58
			10	33.58
13/08/2025	16:29:44.290	1		33.555
			1	33.555
			1	33.555
13/08/2025	16:29:35.934	2		33.565
			2	33.565
			2	33.565
13/08/2025	16:26:59.156	3		33.60
			3	33.60
			3	33.60
13/08/2025	16:25:38.893	4 800		33.635
			4 800	33.635
			4 800	33.635
13/08/2025	16:25:20.305	90		33.625
			90	33.625
			90	33.625
13/08/2025	16:25:19.231	3		33.62
			3	33.62
			3	33.62
13/08/2025	16:25:13.899	63		33.625
			63	33.625
			63	33.625
13/08/2025	16:24:48.139	2		33.64
			2	33.64
			2	33.64
13/08/2025	16:24:38.980	30		33.645
			30	33.645
			30	33.645
13/08/2025	16:23:20.193	50		33.66
			50	33.66
			50	33.66
13/08/2025	16:21:40.913	5		33.655
			5	33.655
			5	33.655
13/08/2025	16:21:12.208	8		33.68
			8	33.68
			8	33.68
13/08/2025	16:20:10.289	5		33.68
			5	33.68
			5	33.68
13/08/2025	16:19:50.795	3		33.675
			3	33.675
			3	33.675
13/08/2025	16:19:01.510	20		33.675
			20	33.675
			20	33.675
13/08/2025	16:18:30.796	46		33.67
			46	33.67
			46	33.67
13/08/2025	16:16:11.020	49		33.64
			49	33.64
			49	33.64
13/08/2025	16:15:32.723	134		33.64
			134	33.64
			134	33.64
13/08/2025	16:15:23.163	179		33.64
			179	33.64
			179	33.64
13/08/2025	16:14:08.545	4		33.65
			4	33.65
			4	33.65
13/08/2025	16:13:57.965	1		33.645
			1	33.645
			1	33.645
13/08/2025	16:13:42.369	33		33.64
			33	33.64
			33	33.64
13/08/2025	16:11:45.223	430		33.65
			430	33.65
			430	33.65
13/08/2025	16:11:28.811	452		33.65
			296	33.65
			452	33.65
			156	33.65
13/08/2025	16:11:19.557	1		33.655
			1	33.655
			1	33.655
13/08/2025	16:10:06.191	1		33.69
			1	33.69
			1	33.69
13/08/2025	16:06:50.856	1		33.705
			1	33.705
			1	33.705
13/08/2025	16:06:42.850	51		33.695
			51	33.695
			51	33.695
13/08/2025	16:03:56.889	4		33.665
			4	33.665
			4	33.665
13/08/2025	16:02:37.264	75		33.685
			75	33.685
			75	33.685
13/08/2025	16:01:49.774	4		33.685
			4	33.685
			4	33.685
13/08/2025	16:01:35.360	15		33.67
			15	33.67
			15	33.67
13/08/2025	16:01:04.491	50		33.675
			50	33.675
			50	33.675
13/08/2025	16:00:00.708	83		33.685
			83	33.685
			83	33.685
13/08/2025	15:58:27.319	2		33.705
			2	33.705
			2	33.705
13/08/2025	15:57:41.446	30		33.715
			30	33.715
			30	33.715
13/08/2025	15:57:37.919	3		33.715
			3	33.715
			3	33.715
13/08/2025	15:56:47.264	1		33.69
			1	33.69
			1	33.69
13/08/2025	15:56:43.984	2		33.685
			2	33.685
			2	33.685
13/08/2025	15:56:15.415	150		33.70
			150	33.70
			150	33.70
13/08/2025	15:54:08.181	90		33.745
			90	33.745
			90	33.745
13/08/2025	15:53:42.327	50		33.74
			50	33.74
			50	33.74
13/08/2025	15:53:39.348	4		33.725
			4	33.725
			4	33.725
13/08/2025	15:52:52.477	3		33.73
			3	33.73
			3	33.73
13/08/2025	15:52:15.458	15		33.735
			15	33.735
			15	33.735
13/08/2025	15:51:38.405	3		33.735
			3	33.735
			3	33.735
13/08/2025	15:51:35.588	1		33.735
			1	33.735
			1	33.735
13/08/2025	15:50:51.887	227		33.72
			227	33.72
			227	33.72
13/08/2025	15:50:40.342	100		33.715
			100	33.715
			100	33.715
13/08/2025	15:49:40.248	5		33.69
			5	33.69
			5	33.69
13/08/2025	15:47:58.298	28		33.705
			28	33.705
			28	33.705
13/08/2025	15:45:17.024	157		33.695
			157	33.695
			157	33.695
13/08/2025	15:43:34.967	1		33.72
			1	33.72
			1	33.72
13/08/2025	15:43:11.253	30		33.72
			30	33.72
			30	33.72
13/08/2025	15:42:41.963	34		33.74
			34	33.74
			34	33.74
13/08/2025	15:42:31.261	1		33.755
			1	33.755
			1	33.755
13/08/2025	15:42:23.394	300		33.755
			300	33.755
			300	33.755
13/08/2025	15:42:21.210	3		33.755
			3	33.755
			3	33.755
13/08/2025	15:41:52.030	15		33.765
			15	33.765
			15	33.765
13/08/2025	15:40:54.382	40		33.765
			40	33.765
			40	33.765
13/08/2025	15:38:51.529	60		33.785
			60	33.785
			60	33.785
13/08/2025	15:37:38.078	50		33.775
			50	33.775
			50	33.775
13/08/2025	15:37:24.979	1		33.765
			1	33.765
			1	33.765
13/08/2025	15:37:08.014	2		33.78
			2	33.78
			2	33.78
13/08/2025	15:36:11.953	7		33.775
			7	33.775
			7	33.775
13/08/2025	15:36:02.671	30		33.78
			30	33.78
			30	33.78
13/08/2025	15:35:36.421	14		33.79
			14	33.79
			14	33.79
13/08/2025	15:33:57.955	30		33.785
			30	33.785
			30	33.785
13/08/2025	15:33:00.495	11		33.80
			11	33.80
			11	33.80
13/08/2025	15:32:38.503	500		33.805
			500	33.805
			500	33.805
13/08/2025	15:32:38.412	100		33.80
			100	33.80
			100	33.80
13/08/2025	15:32:09.406	80		33.78
			80	33.78
			80	33.78
13/08/2025	15:30:16.741	1		33.76
			1	33.76
			1	33.76
13/08/2025	15:29:42.751	4		33.79
			4	33.79
			4	33.79
13/08/2025	15:26:52.014	6 000		33.76
			6 000	33.76
			6 000	33.76
13/08/2025	15:25:17.645	111		33.75
			111	33.75
			111	33.75
13/08/2025	15:23:59.946	2		33.755
			2	33.755
			2	33.755
13/08/2025	15:23:37.000	48		33.75
			48	33.75
			48	33.75
13/08/2025	15:21:31.544	40		33.76
			40	33.76
			40	33.76
13/08/2025	15:19:35.715	10		33.75
			10	33.75
			10	33.75
13/08/2025	15:19:16.851	1 778		33.75
			19	33.75
			25	33.75
			1 704	33.75
			1 778	33.75
			30	33.75
13/08/2025	15:19:06.219	7		33.745
			7	33.745
			7	33.745
13/08/2025	15:17:09.600	150		33.745
			150	33.745
			150	33.745
13/08/2025	15:15:46.221	1		33.74
			1	33.74
			1	33.74
13/08/2025	15:15:19.561	10		33.745
			10	33.745
			10	33.745
13/08/2025	15:15:11.109	1		33.745
			1	33.745
			1	33.745
13/08/2025	15:13:48.596	3		33.74
			3	33.74
			3	33.74
13/08/2025	15:13:40.594	1		33.745
			1	33.745
			1	33.745
13/08/2025	15:13:31.488	1		33.745
			1	33.745
			1	33.745
13/08/2025	15:12:55.643	14		33.75
			14	33.75
			14	33.75
13/08/2025	15:11:01.240	6		33.745
			6	33.745
			6	33.745
13/08/2025	15:10:19.968	3		33.745
			3	33.745
			3	33.745
13/08/2025	15:09:59.955	30		33.735
			30	33.735
			30	33.735
13/08/2025	15:09:41.549	131		33.74
			131	33.74
			131	33.74
13/08/2025	15:06:08.760	430		33.73
			430	33.73
			430	33.73
13/08/2025	15:05:58.716	8		33.73
			8	33.73
			8	33.73
13/08/2025	15:05:45.082	60		33.735
			60	33.735
			60	33.735
13/08/2025	15:04:53.988	6		33.75
			6	33.75
			6	33.75

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: 105.7289 / Ask: 105.8457
Volume: 28 696
+0.09%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice