Tradegate Exchange

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

465

412

33.585

Date	Time	Volume	Order Volume	Price
13/08/2025	11:18:44.368	1		33.585
			1	33.585
			1	33.585
13/08/2025	11:18:43.271	1		33.585
			1	33.585
			1	33.585
13/08/2025	11:15:44.869	1		33.60
			1	33.60
			1	33.60
13/08/2025	11:14:56.126	460		33.605
			460	33.605
			460	33.605
13/08/2025	11:14:44.593	15		33.605
			15	33.605
			15	33.605
13/08/2025	11:13:52.058	3		33.60
			3	33.60
			3	33.60
13/08/2025	11:13:35.627	59		33.60
			59	33.60
			59	33.60
13/08/2025	11:13:33.853	1		33.60
			1	33.60
			1	33.60
13/08/2025	11:12:13.438	30		33.60
			30	33.60
			30	33.60
13/08/2025	11:09:32.514	1		33.59
			1	33.59
			1	33.59
13/08/2025	11:08:21.565	44		33.60
			44	33.60
			44	33.60
13/08/2025	11:08:08.177	60		33.60
			60	33.60
			60	33.60
13/08/2025	11:07:23.701	3		33.595
			3	33.595
			3	33.595
13/08/2025	11:06:53.596	120		33.60
			120	33.60
			120	33.60
13/08/2025	11:05:42.807	648		33.60
			30	33.60
			648	33.60
			600	33.60
			18	33.60
13/08/2025	11:01:34.173	100		33.615
			100	33.615
			100	33.615
13/08/2025	11:01:00.389	8		33.62
			8	33.62
			8	33.62
13/08/2025	11:00:13.710	56		33.62
			56	33.62
			56	33.62
13/08/2025	11:00:09.671	84		33.615
			84	33.615
			84	33.615
13/08/2025	11:00:02.777	10		33.62
			10	33.62
			10	33.62
13/08/2025	10:58:17.775	73		33.605
			73	33.605
			73	33.605
13/08/2025	10:55:46.201	3		33.625
			3	33.625
			3	33.625
13/08/2025	10:55:43.889	1		33.625
			1	33.625
			1	33.625
13/08/2025	10:54:09.974	16		33.625
			16	33.625
			16	33.625
13/08/2025	10:53:13.551	6		33.615
			6	33.615
			6	33.615
13/08/2025	10:52:49.196	807		33.61
			807	33.61
			807	33.61
13/08/2025	10:50:14.926	17		33.605
			17	33.605
			17	33.605
13/08/2025	10:49:55.485	9		33.605
			9	33.605
			9	33.605
13/08/2025	10:48:35.292	18		33.615
			18	33.615
			18	33.615
13/08/2025	10:48:11.256	8		33.61
			8	33.61
			8	33.61
13/08/2025	10:47:47.311	7		33.61
			7	33.61
			7	33.61
13/08/2025	10:47:22.853	90		33.61
			90	33.61
			90	33.61
13/08/2025	10:47:13.716	3		33.615
			3	33.615
			3	33.615
13/08/2025	10:45:49.857	50		33.625
			50	33.625
			50	33.625
13/08/2025	10:45:02.304	2		33.625
			2	33.625
			2	33.625
13/08/2025	10:41:40.253	78		33.635
			78	33.635
			78	33.635
13/08/2025	10:41:37.805	1		33.64
			1	33.64
			1	33.64
13/08/2025	10:40:55.223	6		33.64
			6	33.64
			6	33.64
13/08/2025	10:39:37.197	3		33.645
			3	33.645
			3	33.645
13/08/2025	10:39:07.343	50		33.65
			50	33.65
			50	33.65
13/08/2025	10:38:42.756	80		33.66
			80	33.66
			80	33.66
13/08/2025	10:38:22.346	80		33.66
			80	33.66
			80	33.66
13/08/2025	10:38:00.635	100		33.65
			100	33.65
			100	33.65
13/08/2025	10:37:42.710	3		33.655
			3	33.655
			3	33.655
13/08/2025	10:37:04.766	57		33.655
			57	33.655
			57	33.655
13/08/2025	10:36:16.789	30		33.645
			30	33.645
			30	33.645
13/08/2025	10:35:19.328	6		33.64
			6	33.64
			6	33.64
13/08/2025	10:35:12.923	146		33.64
			146	33.64
			146	33.64
13/08/2025	10:35:03.132	2		33.64
			2	33.64
			2	33.64
13/08/2025	10:33:48.717	3		33.63
			3	33.63
			3	33.63
13/08/2025	10:33:18.828	2		33.635
			2	33.635
			2	33.635
13/08/2025	10:32:19.827	100		33.635
			100	33.635
			100	33.635
13/08/2025	10:30:00.086	1 000		33.635
			1 000	33.635
			1 000	33.635
13/08/2025	10:28:53.489	100		33.63
			100	33.63
			100	33.63
13/08/2025	10:28:22.551	4		33.625
			4	33.625
			4	33.625
13/08/2025	10:27:55.397	4		33.625
			4	33.625
			4	33.625
13/08/2025	10:27:38.703	44		33.62
			44	33.62
			44	33.62
13/08/2025	10:26:15.679	1		33.625
			1	33.625
			1	33.625
13/08/2025	10:23:17.724	4		33.62
			4	33.62
			4	33.62
13/08/2025	10:22:04.863	2		33.635
			2	33.635
			2	33.635
13/08/2025	10:21:01.348	89		33.63
			89	33.63
			89	33.63
13/08/2025	10:20:53.042	600		33.64
			600	33.64
			600	33.64
13/08/2025	10:19:39.726	20		33.635
			20	33.635
			20	33.635
13/08/2025	10:19:23.652	27		33.635
			27	33.635
			27	33.635
13/08/2025	10:19:07.619	1		33.63
			1	33.63
			1	33.63
13/08/2025	10:19:06.725	8		33.63
			8	33.63
			8	33.63
13/08/2025	10:18:57.633	15		33.635
			15	33.635
			15	33.635
13/08/2025	10:15:12.280	50		33.64
			50	33.64
			50	33.64
13/08/2025	10:13:49.887	500		33.645
			500	33.645
			500	33.645
13/08/2025	10:13:32.850	9		33.645
			9	33.645
			9	33.645
13/08/2025	10:12:18.797	12		33.645
			12	33.645
			12	33.645
13/08/2025	10:10:37.375	594		33.645
			594	33.645
			594	33.645
13/08/2025	10:08:44.512	1		33.65
			1	33.65
			1	33.65
13/08/2025	10:07:23.266	3		33.645
			3	33.645
			3	33.645
13/08/2025	10:05:54.563	400		33.64
			400	33.64
			400	33.64
13/08/2025	10:05:06.292	10		33.645
			10	33.645
			10	33.645
13/08/2025	10:04:11.442	89		33.645
			89	33.645
			89	33.645
13/08/2025	10:01:40.017	5		33.63
			5	33.63
			5	33.63
13/08/2025	10:01:01.280	4		33.625
			4	33.625
			4	33.625
13/08/2025	09:59:58.376	20		33.64
			20	33.64
			20	33.64
13/08/2025	09:57:58.780	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:57:28.697	88		33.635
			88	33.635
			88	33.635
13/08/2025	09:54:10.317	75		33.63
			75	33.63
			75	33.63
13/08/2025	09:53:27.872	1 000		33.63
			1 000	33.63
			1 000	33.63
13/08/2025	09:50:43.546	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:49:13.771	445		33.64
			445	33.64
			445	33.64
13/08/2025	09:48:02.549	100		33.64
			100	33.64
			100	33.64
13/08/2025	09:47:18.572	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:47:01.468	4		33.64
			4	33.64
			4	33.64
13/08/2025	09:46:57.534	82		33.635
			82	33.635
			82	33.635
13/08/2025	09:43:12.245	5		33.63
			5	33.63
			5	33.63
13/08/2025	09:43:06.101	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:41:00.038	24		33.625
			24	33.625
			24	33.625
13/08/2025	09:40:48.957	3		33.625
			3	33.625
			3	33.625
13/08/2025	09:40:31.659	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:39:43.562	3		33.625
			3	33.625
			3	33.625
13/08/2025	09:39:13.045	3		33.63
			3	33.63
			3	33.63
13/08/2025	09:38:55.361	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:37:29.921	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:36:23.889	300		33.63
			300	33.63
			300	33.63
13/08/2025	09:35:46.126	5		33.63
			5	33.63
			5	33.63
13/08/2025	09:35:17.769	5		33.625
			5	33.625
			5	33.625
13/08/2025	09:35:01.248	200		33.625
			200	33.625
			200	33.625
13/08/2025	09:34:48.770	5		33.625
			5	33.625
			5	33.625
13/08/2025	09:34:14.796	6		33.63
			6	33.63
			6	33.63
13/08/2025	09:34:14.194	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:34:12.136	15		33.625
			15	33.625
			15	33.625
13/08/2025	09:34:03.234	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:34:02.931	6		33.63
			6	33.63
			6	33.63
13/08/2025	09:34:02.629	2		33.63
			2	33.63
			2	33.63
13/08/2025	09:33:47.243	3		33.63
			3	33.63
			3	33.63
13/08/2025	09:33:45.678	2 823		33.625
			2 823	33.625
			2 823	33.625
13/08/2025	09:33:39.712	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:33:29.557	4		33.62
			4	33.62
			4	33.62
13/08/2025	09:33:18.393	4		33.625
			4	33.625
			4	33.625
13/08/2025	09:33:11.650	6		33.63
			6	33.63
			6	33.63
13/08/2025	09:33:08.137	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:33:07.425	2		33.63
			2	33.63
			2	33.63
13/08/2025	09:33:05.515	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:33:03.609	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:33:02.800	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:32:48.426	4		33.63
			4	33.63
			4	33.63
13/08/2025	09:32:42.371	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:32:41.970	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:32:39.057	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:32:35.880	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:32:32.717	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:32:19.144	3		33.63
			3	33.63
			3	33.63
13/08/2025	09:32:08.181	6		33.635
			6	33.635
			6	33.635
13/08/2025	09:32:07.785	2		33.635
			2	33.635
			2	33.635
13/08/2025	09:32:03.352	6		33.635
			6	33.635
			6	33.635
13/08/2025	09:32:02.747	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:31:42.033	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:31:40.022	6		33.635
			6	33.635
			6	33.635
13/08/2025	09:31:34.387	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:31:27.049	5		33.635
			5	33.635
			5	33.635
13/08/2025	09:31:18.505	3		33.63
			3	33.63
			3	33.63
13/08/2025	09:31:08.241	2		33.635
			2	33.635
			2	33.635
13/08/2025	09:31:06.933	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:31:06.127	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:31:02.305	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:30:48.628	4		33.63
			4	33.63
			4	33.63
13/08/2025	09:30:36.659	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:30:33.337	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:30:32.741	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:30:32.313	150		33.635
			150	33.635
			150	33.635
13/08/2025	09:30:21.310	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:30:18.102	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:30:16.893	3		33.64
			3	33.64
			3	33.64
13/08/2025	09:30:15.541	15		33.64
			15	33.64
			15	33.64
13/08/2025	09:30:06.383	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:30:05.599	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:30:03.711	2		33.64
			2	33.64
			2	33.64
13/08/2025	09:30:02.751	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:30:00.445	3		33.645
			3	33.645
			3	33.645
13/08/2025	09:29:38.314	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:29:36.706	3		33.645
			3	33.645
			3	33.645
13/08/2025	09:29:18.397	4		33.635
			4	33.635
			4	33.635
13/08/2025	09:29:13.269	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:29:09.749	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:29:06.025	8		33.64
			8	33.64
			8	33.64
13/08/2025	09:29:05.925	6		33.64
			6	33.64
			6	33.64
13/08/2025	09:29:04.717	2		33.64
			2	33.64
			2	33.64
13/08/2025	09:28:45.311	297		33.64
			297	33.64
			297	33.64
13/08/2025	09:28:36.348	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:28:35.647	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:28:19.361	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:28:13.018	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:28:09.194	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:27:35.803	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:27:16.298	20		33.64
			20	33.64
			20	33.64
13/08/2025	09:27:09.287	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:27:04.330	3		33.64
			3	33.64
			3	33.64
13/08/2025	09:27:01.416	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:26:48.939	5		33.635
			5	33.635
			5	33.635
13/08/2025	09:26:42.306	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:26:40.594	2		33.64
			2	33.64
			2	33.64
13/08/2025	09:26:34.960	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:26:32.349	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:26:06.537	29		33.63
			29	33.63
			29	33.63
13/08/2025	09:26:06.394	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:26:04.184	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:25:37.519	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:25:18.498	5		33.63
			5	33.63
			5	33.63
13/08/2025	09:25:09.246	2		33.635
			2	33.635
			2	33.635
13/08/2025	09:25:06.933	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:25:01.503	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:24:36.762	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:24:35.353	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:24:33.441	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:24:18.256	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:24:09.299	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:24:08.490	2		33.635
			2	33.635
			2	33.635
13/08/2025	09:24:06.077	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:24:04.869	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:23:48.374	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:23:37.205	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:23:32.077	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:23:31.981	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:23:08.834	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:23:03.399	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:22:48.305	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:22:44.792	148		33.64
			148	33.64
			148	33.64
13/08/2025	09:22:36.830	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:22:34.817	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:22:05.841	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:22:05.549	2		33.64
			2	33.64
			2	33.64
13/08/2025	09:22:03.022	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:21:48.648	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:21:40.297	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:21:38.622	7		33.635
			7	33.635
			7	33.635
13/08/2025	09:21:36.272	3		33.64
			3	33.64
			3	33.64
13/08/2025	09:21:34.660	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:21:09.718	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:21:08.611	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:21:07.704	6		33.64
			6	33.64
			6	33.64
13/08/2025	09:21:05.890	2		33.64
			2	33.64
			2	33.64
13/08/2025	09:20:33.658	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:20:18.871	3		33.64
			3	33.64
			3	33.64
13/08/2025	09:20:11.728	3		33.645
			3	33.645
			3	33.645
13/08/2025	09:20:09.012	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:20:03.879	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:20:03.376	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:20:02.047	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:20:00.628	45		33.64
			45	33.64
			45	33.64
13/08/2025	09:19:48.500	3		33.64
			3	33.64
			3	33.64
13/08/2025	09:19:36.114	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:19:21.011	100		33.64
			100	33.64
			100	33.64
13/08/2025	09:19:08.346	2		33.64
			2	33.64
			2	33.64
13/08/2025	09:19:07.241	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:19:05.534	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:18:38.166	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:18:32.985	1 080		33.635
			1 080	33.635
			1 080	33.635
13/08/2025	09:18:19.150	4		33.63
			4	33.63
			4	33.63
13/08/2025	09:18:10.185	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:18:07.067	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:18:06.767	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:18:04.854	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:18:03.142	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:17:48.760	4		33.625
			4	33.625
			4	33.625
13/08/2025	09:17:38.095	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:17:35.879	5		33.63
			5	33.63
			5	33.63
13/08/2025	09:17:33.266	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:17:10.427	2		33.635
			2	33.635
			2	33.635
13/08/2025	09:17:07.916	6		33.635
			6	33.635
			6	33.635
13/08/2025	09:16:55.724	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:16:53.707	7		33.635
			7	33.635
			7	33.635
13/08/2025	09:16:10.594	3		33.63
			3	33.63
			3	33.63
13/08/2025	09:16:10.090	6		33.63
			6	33.63
			6	33.63
13/08/2025	09:15:33.571	1		33.625
			1	33.625
			1	33.625
13/08/2025	09:15:19.189	3		33.62
			3	33.62
			3	33.62
13/08/2025	09:15:13.311	10		33.625
			10	33.625
			10	33.625
13/08/2025	09:15:08.531	1		33.625
			1	33.625
			1	33.625
13/08/2025	09:15:05.015	15		33.62
			15	33.62
			15	33.62
13/08/2025	09:15:04.111	1		33.62
			1	33.62
			1	33.62
13/08/2025	09:14:46.203	1		33.625
			1	33.625
			1	33.625
13/08/2025	09:14:35.438	1		33.625
			1	33.625
			1	33.625
13/08/2025	09:14:32.525	1		33.625
			1	33.625
			1	33.625
13/08/2025	09:13:48.777	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:13:40.436	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:13:39.634	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:13:18.303	3		33.625
			3	33.625
			3	33.625
13/08/2025	09:13:13.077	1		33.635
			1	33.635
			1	33.635
13/08/2025	09:12:50.718	55		33.645
			55	33.645
			55	33.645
13/08/2025	09:12:46.871	3		33.64
			3	33.64
			3	33.64
13/08/2025	09:12:40.102	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:12:11.645	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:12:08.821	2		33.65
			2	33.65
			2	33.65
13/08/2025	09:12:03.691	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:11:48.203	6		33.64
			6	33.64
			6	33.64
13/08/2025	09:11:41.064	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:11:38.849	5		33.64
			5	33.64
			5	33.64
13/08/2025	09:11:37.244	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:11:34.427	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:11:33.124	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:11:32.521	2		33.645
			2	33.645
			2	33.645
13/08/2025	09:10:12.176	48		33.63
			48	33.63
			48	33.63
13/08/2025	09:10:10.668	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:09:49.049	3		33.625
			3	33.625
			3	33.625
13/08/2025	09:09:43.313	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:09:42.711	11		33.63
			11	33.63
			11	33.63
13/08/2025	09:09:36.171	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:09:36.067	1		33.63
			1	33.63
			1	33.63
13/08/2025	09:09:33.943	15		33.625
			15	33.625
			15	33.625
13/08/2025	09:09:28.924	45		33.63
			45	33.63
			45	33.63
13/08/2025	09:09:18.374	4		33.635
			4	33.635
			4	33.635
13/08/2025	09:09:10.424	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:09:09.114	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:09:08.611	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:09:05.101	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:09:03.983	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:09:03.278	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:48.692	3		33.635
			3	33.635
			3	33.635
13/08/2025	09:08:41.853	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:40.245	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:34.213	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:18.320	5		33.635
			5	33.635
			5	33.635
13/08/2025	09:08:13.390	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:06.849	2		33.64
			2	33.64
			2	33.64
13/08/2025	09:08:06.146	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:05.841	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:04.330	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:03.025	1		33.64
			1	33.64
			1	33.64
13/08/2025	09:08:02.924	30		33.64
			30	33.64
			30	33.64
13/08/2025	09:07:48.442	7		33.64
			7	33.64
			7	33.64
13/08/2025	09:07:43.403	3		33.645
			3	33.645
			3	33.645
13/08/2025	09:07:41.897	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:07:40.691	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:07:40.187	3		33.645
			3	33.645
			3	33.645
13/08/2025	09:07:39.986	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:07:36.967	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:07:35.458	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:07:17.347	1		33.65
			1	33.65
			1	33.65
13/08/2025	09:07:11.915	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:07:08.896	1		33.645
			1	33.645
			1	33.645
13/08/2025	09:06:48.769	5		33.645
			5	33.645
			5	33.645
13/08/2025	09:06:38.915	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:06:38.122	2		33.655
			2	33.655
			2	33.655
13/08/2025	09:06:35.191	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:06:14.318	6		33.655
			6	33.655
			6	33.655
13/08/2025	09:06:12.165	40		33.65
			40	33.65
			40	33.65
13/08/2025	09:06:02.840	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:06:02.792	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:06:02.292	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:05:50.421	6		33.65
			6	33.65
			6	33.65
13/08/2025	09:05:45.892	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:05:45.190	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:05:43.494	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:05:40.162	1		33.66
			1	33.66
			1	33.66
13/08/2025	09:05:39.163	3		33.655
			3	33.655
			3	33.655
13/08/2025	09:05:38.655	1		33.655
			1	33.655
			1	33.655
13/08/2025	09:05:05.435	3		33.66
			3	33.66
			3	33.66
13/08/2025	09:05:05.270	1		33.66
			1	33.66
			1	33.66

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: 105.3851 / Ask: 105.4149
Volume: 16 960
-0.23%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 11:19:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice