Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

796

675

534.87

Date	Time	Volume	Order Volume	Price
05/05/2025	20:17:22.779	1		534.87
			1	534.87
			1	534.87
05/05/2025	20:16:20.387	1		534.89
			1	534.89
			1	534.89
05/05/2025	20:15:00.106	1		534.67
			1	534.67
			1	534.67
05/05/2025	20:11:12.963	3		534.48
			3	534.48
			3	534.48
05/05/2025	20:10:51.217	1		534.68
			1	534.68
			1	534.68
05/05/2025	20:09:57.464	30		534.72
			30	534.72
			30	534.72
05/05/2025	20:09:41.220	1		534.71
			1	534.71
			1	534.71
05/05/2025	20:08:49.246	7		534.71
			7	534.71
			7	534.71
05/05/2025	20:08:11.334	79		534.54
			79	534.54
			79	534.54
05/05/2025	20:06:31.144	8		534.28
			8	534.28
			8	534.28
05/05/2025	20:06:23.140	3		534.51
			3	534.51
			3	534.51
05/05/2025	20:06:17.437	5		534.49
			5	534.49
			5	534.49
05/05/2025	20:05:57.053	3		534.61
			3	534.61
			3	534.61
05/05/2025	20:03:48.824	25		534.54
			25	534.54
			25	534.54
05/05/2025	20:03:43.037	1		534.51
			1	534.51
			1	534.51
05/05/2025	20:02:46.954	1		534.66
			1	534.66
			1	534.66
05/05/2025	20:02:28.158	12		534.33
			12	534.33
			12	534.33
05/05/2025	20:01:09.039	1		534.36
			1	534.36
			1	534.36
05/05/2025	19:59:53.861	1		534.45
			1	534.45
			1	534.45
05/05/2025	19:57:36.302	1		534.50
			1	534.50
			1	534.50
05/05/2025	19:56:35.703	1		534.24
			1	534.24
			1	534.24
05/05/2025	19:56:35.056	3		534.23
			3	534.23
			3	534.23
05/05/2025	19:54:47.742	3		534.25
			3	534.25
			3	534.25
05/05/2025	19:54:28.724	1		534.42
			1	534.42
			1	534.42
05/05/2025	19:52:40.542	5		534.44
			5	534.44
			5	534.44
05/05/2025	19:52:29.767	1		534.37
			1	534.37
			1	534.37
05/05/2025	19:49:52.048	2		534.50
			2	534.50
			2	534.50
05/05/2025	19:48:51.055	18		534.50
			18	534.50
			18	534.50
05/05/2025	19:48:20.875	2		534.31
			2	534.31
			2	534.31
05/05/2025	19:44:43.134	2		534.14
			2	534.14
			2	534.14
05/05/2025	19:44:08.667	4		534.15
			4	534.15
			4	534.15
05/05/2025	19:44:01.733	4		533.88
			4	533.88
			4	533.88
05/05/2025	19:42:27.796	1		533.99
			1	533.99
			1	533.99
05/05/2025	19:42:22.962	1		534.06
			1	534.06
			1	534.06
05/05/2025	19:40:32.578	1		533.99
			1	533.99
			1	533.99
05/05/2025	19:39:24.258	3		533.94
			3	533.94
			3	533.94
05/05/2025	19:39:00.008	1		534.11
			1	534.11
			1	534.11
05/05/2025	19:38:46.955	52		533.90
			52	533.90
			52	533.90
05/05/2025	19:35:26.848	15		533.80
			15	533.80
			15	533.80
05/05/2025	19:35:22.241	1		533.95
			1	533.95
			1	533.95
05/05/2025	19:35:16.914	2		533.97
			2	533.97
			2	533.97
05/05/2025	19:30:29.296	1		533.43
			1	533.43
			1	533.43
05/05/2025	19:30:14.712	10		533.20
			10	533.20
			10	533.20
05/05/2025	19:28:47.740	9		533.40
			9	533.40
			9	533.40
05/05/2025	19:28:46.404	150		533.43
			150	533.43
			150	533.43
05/05/2025	19:26:56.197	7		533.10
			7	533.10
			7	533.10
05/05/2025	19:25:34.928	3		533.64
			3	533.64
			3	533.64
05/05/2025	19:24:56.755	1		533.43
			1	533.43
			1	533.43
05/05/2025	19:23:54.559	1		533.32
			1	533.32
			1	533.32
05/05/2025	19:21:50.058	2		533.29
			2	533.29
			2	533.29
05/05/2025	19:20:37.767	7		533.55
			7	533.55
			7	533.55
05/05/2025	19:19:01.619	56		533.55
			56	533.55
			56	533.55
05/05/2025	19:18:58.716	30		533.55
			30	533.55
			30	533.55
05/05/2025	19:17:01.788	118		533.44
			118	533.44
			118	533.44
05/05/2025	19:12:25.478	4		533.97
			4	533.97
			4	533.97
05/05/2025	19:11:32.722	30		533.65
			30	533.65
			30	533.65
05/05/2025	19:11:25.784	46		533.80
			46	533.80
			46	533.80
05/05/2025	19:03:06.741	8		533.65
			8	533.65
			8	533.65
05/05/2025	19:02:39.060	4		533.91
			4	533.91
			4	533.91
05/05/2025	19:00:04.372	1		534.21
			1	534.21
			1	534.21
05/05/2025	18:59:34.263	24		534.00
			24	534.00
			24	534.00
05/05/2025	18:58:47.349	3		534.09
			3	534.09
			3	534.09
05/05/2025	18:58:21.986	1		534.34
			1	534.34
			1	534.34
05/05/2025	18:57:38.074	10		534.09
			10	534.09
			10	534.09
05/05/2025	18:56:50.642	4		534.34
			4	534.34
			4	534.34
05/05/2025	18:56:28.799	1		534.29
			1	534.29
			1	534.29
05/05/2025	18:55:36.768	18		534.42
			18	534.42
			18	534.42
05/05/2025	18:52:09.035	3		534.37
			3	534.37
			3	534.37
05/05/2025	18:52:04.170	4		534.33
			4	534.33
			4	534.33
05/05/2025	18:51:49.865	1		534.20
			1	534.20
			1	534.20
05/05/2025	18:48:37.774	1		534.14
			1	534.14
			1	534.14
05/05/2025	18:47:48.320	2		534.09
			2	534.09
			2	534.09
05/05/2025	18:47:18.473	97		534.11
			97	534.11
			97	534.11
05/05/2025	18:45:35.803	1		533.84
			1	533.84
			1	533.84
05/05/2025	18:43:38.272	20		534.10
			20	534.10
			20	534.10
05/05/2025	18:42:40.700	4		534.11
			4	534.11
			4	534.11
05/05/2025	18:39:58.813	22		533.86
			22	533.86
			22	533.86
05/05/2025	18:38:30.113	1		533.97
			1	533.97
			1	533.97
05/05/2025	18:38:23.985	4		533.75
			4	533.75
			4	533.75
05/05/2025	18:38:21.464	1		533.98
			1	533.98
			1	533.98
05/05/2025	18:38:20.755	1		533.79
			1	533.79
			1	533.79
05/05/2025	18:37:39.725	1		533.94
			1	533.94
			1	533.94
05/05/2025	18:37:17.197	8		533.95
			8	533.95
			8	533.95
05/05/2025	18:36:14.371	2		534.01
			2	534.01
			2	534.01
05/05/2025	18:30:14.445	1		534.04
			1	534.04
			1	534.04
05/05/2025	18:29:56.948	1		534.13
			1	534.13
			1	534.13
05/05/2025	18:27:03.174	14		533.96
			14	533.96
			14	533.96
05/05/2025	18:23:37.054	1		533.85
			1	533.85
			1	533.85
05/05/2025	18:21:41.758	6		533.81
			6	533.81
			6	533.81
05/05/2025	18:18:09.615	16		534.01
			16	534.01
			16	534.01
05/05/2025	18:18:01.026	1		534.02
			1	534.02
			1	534.02
05/05/2025	18:17:55.001	20		534.03
			20	534.03
			20	534.03
05/05/2025	18:17:30.042	1		534.21
			1	534.21
			1	534.21
05/05/2025	18:14:50.425	3		533.79
			3	533.79
			3	533.79
05/05/2025	18:10:30.039	10		534.10
			5	534.10
			10	534.10
			5	534.10
05/05/2025	18:05:57.261	5		533.75
			5	533.75
			5	533.75
05/05/2025	18:05:38.814	35		533.43
			35	533.43
			35	533.43
05/05/2025	18:04:55.421	14		533.65
			14	533.65
			14	533.65
05/05/2025	18:04:31.575	1		533.62
			1	533.62
			1	533.62
05/05/2025	18:00:54.345	12		533.13
			12	533.13
			12	533.13
05/05/2025	18:00:42.183	2		533.25
			2	533.25
			2	533.25
05/05/2025	17:59:00.847	1		533.10
			1	533.10
			1	533.10
05/05/2025	17:57:48.817	17		532.93
			9	532.93
			17	532.93
			8	532.93
05/05/2025	17:56:06.795	2		532.78
			2	532.78
			2	532.78
05/05/2025	17:55:52.269	10		532.80
			10	532.80
			10	532.80
05/05/2025	17:55:37.321	185		532.93
			185	532.93
			185	532.93
05/05/2025	17:54:56.973	3		533.04
			3	533.04
			3	533.04
05/05/2025	17:50:25.765	100		532.47
			100	532.47
			100	532.47
05/05/2025	17:49:54.259	1		532.26
			1	532.26
			1	532.26
05/05/2025	17:48:56.643	30		532.26
			30	532.26
			30	532.26
05/05/2025	17:48:51.726	4		532.46
			4	532.46
			4	532.46
05/05/2025	17:48:48.991	1		532.45
			1	532.45
			1	532.45
05/05/2025	17:47:58.072	4		532.48
			4	532.48
			4	532.48
05/05/2025	17:47:32.748	6		532.42
			6	532.42
			6	532.42
05/05/2025	17:46:47.101	1		532.70
			1	532.70
			1	532.70
05/05/2025	17:46:19.989	1		532.69
			1	532.69
			1	532.69
05/05/2025	17:44:49.226	1		532.22
			1	532.22
			1	532.22
05/05/2025	17:44:44.289	5		531.98
			5	531.98
			5	531.98
05/05/2025	17:41:39.414	1		532.09
			1	532.09
			1	532.09
05/05/2025	17:40:17.883	3		531.41
			3	531.41
			3	531.41
05/05/2025	17:40:14.362	1		531.62
			1	531.62
			1	531.62
05/05/2025	17:38:46.414	1		531.70
			1	531.70
			1	531.70
05/05/2025	17:37:15.160	1		531.94
			1	531.94
			1	531.94
05/05/2025	17:35:16.366	5		532.03
			5	532.03
			5	532.03
05/05/2025	17:34:51.670	2		532.08
			2	532.08
			2	532.08
05/05/2025	17:34:23.013	5		532.13
			5	532.13
			5	532.13
05/05/2025	17:30:15.989	7		531.90
			7	531.90
			7	531.90
05/05/2025	17:30:00.423	39		532.00
			39	532.00
			39	532.00
05/05/2025	17:28:30.501	6		531.85
			6	531.85
			6	531.85
05/05/2025	17:26:22.203	20		531.99
			20	531.99
			20	531.99
05/05/2025	17:26:16.000	88		531.91
			88	531.91
			88	531.91
05/05/2025	17:26:09.194	1		531.97
			1	531.97
			1	531.97
05/05/2025	17:23:18.783	6		532.39
			6	532.39
			6	532.39
05/05/2025	17:19:55.906	1		531.97
			1	531.97
			1	531.97
05/05/2025	17:18:44.066	1		531.85
			1	531.85
			1	531.85
05/05/2025	17:18:12.658	15		531.71
			15	531.71
			15	531.71
05/05/2025	17:15:53.339	2		531.79
			2	531.79
			2	531.79
05/05/2025	17:14:54.350	9		531.99
			9	531.99
			9	531.99
05/05/2025	17:12:45.313	1		531.95
			1	531.95
			1	531.95
05/05/2025	17:12:40.212	19		531.95
			19	531.95
			19	531.95
05/05/2025	17:12:16.603	1		532.03
			1	532.03
			1	532.03
05/05/2025	17:12:01.864	4		531.95
			4	531.95
			4	531.95
05/05/2025	17:11:20.991	4		532.00
			4	532.00
			4	532.00
05/05/2025	17:11:20.593	1		531.89
			1	531.89
			1	531.89
05/05/2025	17:08:36.567	1		532.03
			1	532.03
			1	532.03
05/05/2025	17:07:14.113	1		531.99
			1	531.99
			1	531.99
05/05/2025	17:05:46.789	20		532.11
			20	532.11
			20	532.11
05/05/2025	17:05:08.059	1		532.01
			1	532.01
			1	532.01
05/05/2025	17:04:49.238	3		532.15
			3	532.15
			3	532.15
05/05/2025	17:04:25.889	10		532.23
			10	532.23
			10	532.23
05/05/2025	17:03:00.008	56		531.89
			56	531.89
			56	531.89
05/05/2025	17:01:36.777	24		532.00
			24	532.00
			24	532.00
05/05/2025	17:01:11.872	6		531.85
			6	531.85
			6	531.85
05/05/2025	17:00:56.197	4		531.79
			4	531.79
			4	531.79
05/05/2025	17:00:45.912	1		531.87
			1	531.87
			1	531.87
05/05/2025	17:00:02.021	1		531.83
			1	531.83
			1	531.83
05/05/2025	17:00:00.729	4		531.87
			4	531.87
			4	531.87
05/05/2025	16:57:43.154	10		531.95
			10	531.95
			10	531.95
05/05/2025	16:54:11.532	8		531.35
			8	531.35
			8	531.35
05/05/2025	16:53:15.692	6		531.23
			6	531.23
			6	531.23
05/05/2025	16:50:21.296	64		531.23
			64	531.23
			64	531.23
05/05/2025	16:48:02.497	8		531.37
			8	531.37
			8	531.37
05/05/2025	16:45:04.196	3		531.17
			3	531.17
			3	531.17
05/05/2025	16:44:31.719	8		531.17
			8	531.17
			8	531.17
05/05/2025	16:44:29.006	20		531.19
			20	531.19
			20	531.19
05/05/2025	16:44:18.916	1		531.13
			1	531.13
			1	531.13
05/05/2025	16:44:00.291	1		531.05
			1	531.05
			1	531.05
05/05/2025	16:43:07.647	6		531.09
			6	531.09
			6	531.09
05/05/2025	16:40:31.716	2		531.07
			2	531.07
			2	531.07
05/05/2025	16:38:28.683	8		531.11
			8	531.11
			8	531.11
05/05/2025	16:38:28.634	50		531.00
			50	531.00
			50	531.00
05/05/2025	16:35:32.260	5		530.53
			5	530.53
			5	530.53
05/05/2025	16:34:17.733	22		530.11
			22	530.11
			22	530.11
05/05/2025	16:34:15.381	1		530.09
			1	530.09
			1	530.09
05/05/2025	16:34:09.293	3		530.13
			3	530.13
			3	530.13
05/05/2025	16:32:41.263	4		530.05
			4	530.05
			4	530.05
05/05/2025	16:32:41.235	10		530.23
			10	530.23
			10	530.23
05/05/2025	16:32:27.587	1		530.11
			1	530.11
			1	530.11
05/05/2025	16:29:23.612	2		529.91
			2	529.91
			2	529.91
05/05/2025	16:29:16.888	1		529.95
			1	529.95
			1	529.95
05/05/2025	16:28:08.396	4		530.61
			4	530.61
			4	530.61
05/05/2025	16:25:35.637	8		530.09
			8	530.09
			8	530.09
05/05/2025	16:24:53.848	1		529.99
			1	529.99
			1	529.99
05/05/2025	16:24:29.886	4		530.07
			4	530.07
			4	530.07
05/05/2025	16:22:40.198	108		530.00
			108	530.00
			108	530.00
05/05/2025	16:22:18.162	5		529.99
			5	529.99
			5	529.99
05/05/2025	16:21:20.859	1		530.41
			1	530.41
			1	530.41
05/05/2025	16:21:09.868	1		530.47
			1	530.47
			1	530.47
05/05/2025	16:19:52.157	148		530.80
			148	530.80
			148	530.80
05/05/2025	16:18:54.721	102		530.57
			102	530.57
			102	530.57
05/05/2025	16:17:59.738	2		530.49
			2	530.49
			2	530.49
05/05/2025	16:16:51.758	18		530.09
			18	530.09
			18	530.09
05/05/2025	16:14:17.406	1		530.05
			1	530.05
			1	530.05
05/05/2025	16:13:53.629	2		529.79
			2	529.79
			2	529.79
05/05/2025	16:12:17.398	10		530.23
			10	530.23
			10	530.23
05/05/2025	16:11:39.592	2		529.91
			2	529.91
			2	529.91
05/05/2025	16:11:14.519	214		529.93
			214	529.93
			214	529.93
05/05/2025	16:10:09.190	5		529.73
			5	529.73
			5	529.73
05/05/2025	16:09:59.927	10		529.93
			10	529.93
			10	529.93
05/05/2025	16:08:55.610	1		529.83
			1	529.83
			1	529.83
05/05/2025	16:07:31.811	3		529.45
			3	529.45
			3	529.45
05/05/2025	16:06:09.987	1		529.59
			1	529.59
			1	529.59
05/05/2025	16:03:04.117	2		530.87
			2	530.87
			2	530.87
05/05/2025	16:01:28.364	18		531.17
			18	531.17
			18	531.17
05/05/2025	16:01:24.770	20		531.00
			20	531.00
			20	531.00
05/05/2025	16:01:13.859	1		530.97
			1	530.97
			1	530.97
05/05/2025	16:00:08.170	69		530.97
			68	530.97
			1	530.97
			69	530.97
05/05/2025	15:59:46.674	4		529.57
			4	529.57
			4	529.57
05/05/2025	15:59:35.345	10		529.55
			10	529.55
			10	529.55
05/05/2025	15:58:00.484	51		529.49
			51	529.49
			51	529.49
05/05/2025	15:55:56.857	3		528.65
			3	528.65
			3	528.65
05/05/2025	15:55:47.199	1		528.71
			1	528.71
			1	528.71
05/05/2025	15:55:02.830	20		528.69
			20	528.69
			20	528.69
05/05/2025	15:54:07.835	10		528.00
			10	528.00
			10	528.00
05/05/2025	15:53:21.385	1		527.91
			1	527.91
			1	527.91
05/05/2025	15:52:56.038	14		528.01
			14	528.01
			14	528.01
05/05/2025	15:50:25.245	2		528.55
			2	528.55
			2	528.55
05/05/2025	15:49:13.128	3		528.69
			3	528.69
			3	528.69
05/05/2025	15:48:21.805	1		528.59
			1	528.59
			1	528.59
05/05/2025	15:48:10.541	1		528.55
			1	528.55
			1	528.55
05/05/2025	15:46:58.627	1		528.41
			1	528.41
			1	528.41
05/05/2025	15:46:34.804	3		528.63
			3	528.63
			3	528.63
05/05/2025	15:45:47.733	40		528.75
			40	528.75
			40	528.75
05/05/2025	15:45:21.776	1		528.93
			1	528.93
			1	528.93
05/05/2025	15:43:17.332	1		528.41
			1	528.41
			1	528.41
05/05/2025	15:42:01.698	45		527.91
			43	527.91
			35	527.91
			2	527.91
			10	527.91
05/05/2025	15:42:01.610	136		528.00
			1	528.00
			136	528.00
			1	528.00
			20	528.00
			10	528.00
			100	528.00
			4	528.00
05/05/2025	15:41:14.843	193		528.11
			193	528.11
			193	528.11
05/05/2025	15:41:11.077	1		528.25
			1	528.25
			1	528.25
05/05/2025	15:40:04.243	1		528.67
			1	528.67
			1	528.67
05/05/2025	15:38:52.677	1		529.01
			1	529.01
			1	529.01
05/05/2025	15:38:31.925	1		529.11
			1	529.11
			1	529.11
05/05/2025	15:37:00.066	3		528.83
			3	528.83
			3	528.83
05/05/2025	15:36:37.889	1		528.81
			1	528.81
			1	528.81
05/05/2025	15:36:20.096	2		529.19
			2	529.19
			2	529.19
05/05/2025	15:36:19.592	6		529.01
			6	529.01
			6	529.01
05/05/2025	15:36:13.022	1		529.21
			1	529.21
			1	529.21
05/05/2025	15:36:12.762	57		529.23
			57	529.23
			57	529.23
05/05/2025	15:33:25.135	2		528.81
			2	528.81
			2	528.81
05/05/2025	15:32:59.535	2		528.67
			2	528.67
			2	528.67
05/05/2025	15:31:57.138	1		528.53
			1	528.53
			1	528.53
05/05/2025	15:30:26.539	15		528.87
			15	528.87
			15	528.87
05/05/2025	15:30:08.926	1		529.29
			1	529.29
			1	529.29
05/05/2025	15:29:46.052	10		528.67
			10	528.67
			10	528.67
05/05/2025	15:25:19.173	10		528.51
			10	528.51
			10	528.51
05/05/2025	15:23:43.562	4		528.63
			4	528.63
			4	528.63
05/05/2025	15:22:39.861	113		528.53
			113	528.53
			113	528.53
05/05/2025	15:21:21.391	1		528.53
			1	528.53
			1	528.53
05/05/2025	15:19:50.246	20		528.52
			20	528.52
			20	528.52
05/05/2025	15:15:05.902	1		528.51
			1	528.51
			1	528.51
05/05/2025	15:09:36.787	7		528.35
			7	528.35
			7	528.35
05/05/2025	15:08:39.684	20		528.37
			20	528.37
			20	528.37
05/05/2025	15:04:44.994	47		528.87
			47	528.87
			47	528.87
05/05/2025	15:04:05.165	9		529.07
			9	529.07
			9	529.07
05/05/2025	15:03:15.995	1		529.03
			1	529.03
			1	529.03
05/05/2025	15:01:52.251	3		528.89
			3	528.89
			3	528.89
05/05/2025	14:59:18.286	66		528.51
			66	528.51
			66	528.51
05/05/2025	14:57:38.506	4		528.41
			4	528.41
			4	528.41
05/05/2025	14:56:43.766	1		528.65
			1	528.65
			1	528.65
05/05/2025	14:56:40.848	1		528.65
			1	528.65
			1	528.65
05/05/2025	14:56:26.257	1		528.69
			1	528.69
			1	528.69
05/05/2025	14:56:20.015	1		528.61
			1	528.61
			1	528.61
05/05/2025	14:55:30.220	1		528.67
			1	528.67
			1	528.67
05/05/2025	14:51:45.793	2		528.41
			2	528.41
			2	528.41
05/05/2025	14:51:08.521	2		528.41
			2	528.41
			2	528.41
05/05/2025	14:50:43.390	1		528.45
			1	528.45
			1	528.45
05/05/2025	14:49:52.357	1		528.41
			1	528.41
			1	528.41
05/05/2025	14:47:22.237	1		528.55
			1	528.55
			1	528.55
05/05/2025	14:47:09.090	1		528.59
			1	528.59
			1	528.59
05/05/2025	14:46:00.112	3		528.49
			3	528.49
			3	528.49
05/05/2025	14:43:32.095	8		528.65
			8	528.65
			8	528.65
05/05/2025	14:42:12.943	1		528.49
			1	528.49
			1	528.49
05/05/2025	14:41:58.078	4		528.59
			4	528.59
			4	528.59
05/05/2025	14:33:34.210	3		528.57
			3	528.57
			3	528.57
05/05/2025	14:32:29.980	2		528.71
			2	528.71
			2	528.71
05/05/2025	14:29:25.316	190		528.53
			190	528.53
			190	528.53
05/05/2025	14:27:25.989	30		528.59
			30	528.59
			30	528.59
05/05/2025	14:27:12.564	1		528.75
			1	528.75
			1	528.75
05/05/2025	14:24:36.075	3		528.75
			3	528.75
			3	528.75
05/05/2025	14:23:32.608	3		528.85
			3	528.85
			3	528.85
05/05/2025	14:22:54.333	1		529.00
			1	529.00
			1	529.00
05/05/2025	14:17:43.724	10		529.33
			10	529.33
			10	529.33
05/05/2025	14:17:16.104	37		529.45
			37	529.45
			37	529.45
05/05/2025	14:13:01.399	4		529.35
			4	529.35
			4	529.35
05/05/2025	14:11:51.317	2		529.41
			2	529.41
			2	529.41
05/05/2025	14:11:19.406	1		529.59
			1	529.59
			1	529.59
05/05/2025	14:11:13.436	3		529.61
			3	529.61
			3	529.61
05/05/2025	14:09:36.722	1		529.29
			1	529.29
			1	529.29
05/05/2025	14:06:51.860	1		528.79
			1	528.79
			1	528.79
05/05/2025	14:06:44.466	20		528.85
			20	528.85
			20	528.85
05/05/2025	14:05:26.427	50		528.67
			50	528.67
			50	528.67
05/05/2025	14:05:02.695	52		528.65
			52	528.65
			52	528.65
05/05/2025	14:03:44.155	19		528.59
			19	528.59
			19	528.59
05/05/2025	14:00:21.771	1		529.03
			1	529.03
			1	529.03
05/05/2025	13:58:27.773	10		528.93
			10	528.93
			10	528.93
05/05/2025	13:56:44.707	2		528.89
			2	528.89
			2	528.89
05/05/2025	13:56:41.353	6		528.79
			6	528.79
			6	528.79
05/05/2025	13:54:54.064	20		528.71
			20	528.71
			20	528.71
05/05/2025	13:54:40.596	5		528.57
			5	528.57
			5	528.57
05/05/2025	13:53:45.823	1		528.83
			1	528.83
			1	528.83
05/05/2025	13:53:08.854	5		528.85
			5	528.85
			5	528.85
05/05/2025	13:52:40.303	15		528.90
			15	528.90
			15	528.90
05/05/2025	13:50:07.312	4		528.73
			4	528.73
			4	528.73
05/05/2025	13:49:07.454	2		528.89
			2	528.89
			2	528.89
05/05/2025	13:48:39.774	400		529.03
			400	529.03
			400	529.03
05/05/2025	13:48:13.801	1		529.07
			1	529.07
			1	529.07
05/05/2025	13:46:23.019	3		529.01
			3	529.01
			3	529.01
05/05/2025	13:45:45.274	1		528.95
			1	528.95
			1	528.95
05/05/2025	13:44:29.656	7		528.87
			7	528.87
			7	528.87
05/05/2025	13:41:40.323	5		528.65
			5	528.65
			5	528.65
05/05/2025	13:41:05.706	1		528.73
			1	528.73
			1	528.73
05/05/2025	13:37:11.778	8		529.00
			8	529.00
			8	529.00
05/05/2025	13:34:50.228	38		529.31
			38	529.31
			38	529.31
05/05/2025	13:32:39.943	1		529.13
			1	529.13
			1	529.13
05/05/2025	13:31:15.053	3		528.81
			3	528.81
			3	528.81
05/05/2025	13:28:22.011	13		528.75
			13	528.75
			13	528.75
05/05/2025	13:25:37.900	9		528.57
			9	528.57
			9	528.57
05/05/2025	13:24:26.535	5		528.75
			5	528.75
			5	528.75
05/05/2025	13:20:49.307	113		528.87
			113	528.87
			113	528.87
05/05/2025	13:20:17.167	1		528.77
			1	528.77
			1	528.77
05/05/2025	13:14:49.387	1		529.03
			1	529.03
			1	529.03
05/05/2025	13:14:00.142	1		529.03
			1	529.03
			1	529.03
05/05/2025	13:13:30.461	1		528.93
			1	528.93
			1	528.93
05/05/2025	13:12:12.400	5		529.00
			4	529.00
			1	529.00
			1	529.00
			4	529.00
05/05/2025	13:09:27.599	2		529.01
			2	529.01
			2	529.01
05/05/2025	13:09:25.541	5		529.15
			5	529.15
			5	529.15
05/05/2025	13:07:51.730	1		529.27
			1	529.27
			1	529.27
05/05/2025	13:04:31.538	1		529.37
			1	529.37
			1	529.37
05/05/2025	13:04:17.407	1		529.11
			1	529.11
			1	529.11
05/05/2025	13:01:17.409	1		529.35
			1	529.35
			1	529.35

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: 95.7939 / Ask: 95.9473
Volume: 35 487
+0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 20:18:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice