Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

480

465

580.94

Date	Time	Volume	Order Volume	Price
06/08/2025	21:56:46.761	1		580.94
			1	580.94
			1	580.94
06/08/2025	21:55:38.356	2		580.90
			2	580.90
			2	580.90
06/08/2025	21:55:17.141	11		581.01
			11	581.01
			11	581.01
06/08/2025	21:42:33.375	250		580.84
			250	580.84
			250	580.84
06/08/2025	21:42:16.760	6		581.23
			6	581.23
			6	581.23
06/08/2025	21:41:19.895	40		581.00
			14	581.00
			26	581.00
			40	581.00
06/08/2025	21:29:53.847	19		581.13
			19	581.13
			19	581.13
06/08/2025	21:28:51.448	1		581.14
			1	581.14
			1	581.14
06/08/2025	21:20:50.088	8		580.77
			8	580.77
			8	580.77
06/08/2025	21:19:01.973	1		580.59
			1	580.59
			1	580.59
06/08/2025	21:18:21.921	1		580.81
			1	580.81
			1	580.81
06/08/2025	21:18:12.539	1		580.50
			1	580.50
			1	580.50
06/08/2025	21:17:02.901	21		580.79
			21	580.79
			21	580.79
06/08/2025	21:10:47.554	3		580.49
			3	580.49
			3	580.49
06/08/2025	21:10:01.414	6		580.73
			6	580.73
			6	580.73
06/08/2025	20:59:38.078	10		580.37
			10	580.37
			10	580.37
06/08/2025	20:46:44.757	1		580.63
			1	580.63
			1	580.63
06/08/2025	20:43:39.239	10		580.25
			10	580.25
			10	580.25
06/08/2025	20:39:52.653	2		580.80
			2	580.80
			2	580.80
06/08/2025	20:37:41.846	1		581.14
			1	581.14
			1	581.14
06/08/2025	20:37:08.534	1		580.80
			1	580.80
			1	580.80
06/08/2025	20:31:19.690	1		580.79
			1	580.79
			1	580.79
06/08/2025	20:30:03.208	2		581.07
			2	581.07
			2	581.07
06/08/2025	20:28:06.514	1		581.19
			1	581.19
			1	581.19
06/08/2025	20:24:29.134	2		580.80
			2	580.80
			2	580.80
06/08/2025	20:21:41.344	8		580.84
			8	580.84
			8	580.84
06/08/2025	20:13:33.973	118		581.11
			118	581.11
			118	581.11
06/08/2025	20:08:38.498	2		581.04
			2	581.04
			2	581.04
06/08/2025	20:05:54.029	1		581.27
			1	581.27
			1	581.27
06/08/2025	19:57:19.952	13		580.50
			13	580.50
			13	580.50
06/08/2025	19:56:50.308	3		580.85
			3	580.85
			3	580.85
06/08/2025	19:55:19.001	60		580.41
			60	580.41
			60	580.41
06/08/2025	19:51:36.511	5		580.73
			5	580.73
			5	580.73
06/08/2025	19:49:46.532	5		580.85
			5	580.85
			5	580.85
06/08/2025	19:46:43.387	1		580.94
			1	580.94
			1	580.94
06/08/2025	19:45:11.294	1		581.01
			1	581.01
			1	581.01
06/08/2025	19:44:44.724	2		581.04
			2	581.04
			2	581.04
06/08/2025	19:44:32.043	2		580.75
			2	580.75
			2	580.75
06/08/2025	19:44:19.496	18		581.18
			18	581.18
			18	581.18
06/08/2025	19:44:04.793	1		580.89
			1	580.89
			1	580.89
06/08/2025	19:43:18.099	4		581.21
			4	581.21
			4	581.21
06/08/2025	19:38:43.831	2		580.73
			2	580.73
			2	580.73
06/08/2025	19:38:28.237	9		581.04
			9	581.04
			9	581.04
06/08/2025	19:37:30.661	5		581.14
			5	581.14
			5	581.14
06/08/2025	19:36:46.911	1		580.79
			1	580.79
			1	580.79
06/08/2025	19:34:51.550	18		581.16
			18	581.16
			18	581.16
06/08/2025	19:32:38.399	1		581.06
			1	581.06
			1	581.06
06/08/2025	19:30:27.796	1		581.15
			1	581.15
			1	581.15
06/08/2025	19:29:46.618	3		581.09
			3	581.09
			3	581.09
06/08/2025	19:29:19.244	3		580.76
			3	580.76
			3	580.76
06/08/2025	19:28:49.347	1		581.10
			1	581.10
			1	581.10
06/08/2025	19:24:48.237	1		580.98
			1	580.98
			1	580.98
06/08/2025	19:22:53.140	5		581.06
			5	581.06
			5	581.06
06/08/2025	19:20:35.712	1		581.03
			1	581.03
			1	581.03
06/08/2025	19:17:23.514	3		581.06
			3	581.06
			3	581.06
06/08/2025	19:16:02.945	10		580.80
			10	580.80
			10	580.80
06/08/2025	19:15:46.636	1		581.11
			1	581.11
			1	581.11
06/08/2025	19:13:59.695	1		581.13
			1	581.13
			1	581.13
06/08/2025	19:13:55.777	9		581.15
			9	581.15
			9	581.15
06/08/2025	19:13:26.411	30		581.12
			30	581.12
			30	581.12
06/08/2025	19:10:11.182	1		581.18
			1	581.18
			1	581.18
06/08/2025	19:09:17.450	1		580.88
			1	580.88
			1	580.88
06/08/2025	19:01:33.466	10		581.92
			10	581.92
			10	581.92
06/08/2025	18:54:44.901	1		581.93
			1	581.93
			1	581.93
06/08/2025	18:51:55.472	35		581.41
			35	581.41
			35	581.41
06/08/2025	18:44:55.321	5		581.46
			5	581.46
			5	581.46
06/08/2025	18:40:38.933	1		581.98
			1	581.98
			1	581.98
06/08/2025	18:38:56.291	1		581.42
			1	581.42
			1	581.42
06/08/2025	18:38:54.624	9		581.78
			9	581.78
			9	581.78
06/08/2025	18:38:45.330	12		581.42
			12	581.42
			12	581.42
06/08/2025	18:31:09.804	1		581.22
			1	581.22
			1	581.22
06/08/2025	18:29:05.254	1		581.46
			1	581.46
			1	581.46
06/08/2025	18:26:36.429	10		581.13
			10	581.13
			10	581.13
06/08/2025	18:23:23.693	1		581.53
			1	581.53
			1	581.53
06/08/2025	18:19:19.372	15		581.50
			15	581.50
			15	581.50
06/08/2025	18:17:34.523	10		581.57
			10	581.57
			10	581.57
06/08/2025	18:15:27.316	26		581.03
			26	581.03
			26	581.03
06/08/2025	18:14:56.463	10		581.50
			10	581.50
			10	581.50
06/08/2025	18:07:13.194	3		581.74
			3	581.74
			3	581.74
06/08/2025	18:05:13.811	1		581.40
			1	581.40
			1	581.40
06/08/2025	18:05:11.724	6		581.41
			6	581.41
			5	581.41
			1	581.41
06/08/2025	17:56:33.093	3		581.69
			3	581.69
			3	581.69
06/08/2025	17:55:21.810	2		581.36
			2	581.36
			2	581.36
06/08/2025	17:53:42.137	1		581.75
			1	581.75
			1	581.75
06/08/2025	17:52:07.554	5		581.87
			5	581.87
			5	581.87
06/08/2025	17:49:47.616	1		581.17
			1	581.17
			1	581.17
06/08/2025	17:45:40.969	1		581.56
			1	581.56
			1	581.56
06/08/2025	17:42:43.047	1		581.37
			1	581.37
			1	581.37
06/08/2025	17:40:39.979	1		581.24
			1	581.24
			1	581.24
06/08/2025	17:38:57.149	10		580.79
			10	580.79
			10	580.79
06/08/2025	17:38:56.867	168		581.13
			168	581.13
			168	581.13
06/08/2025	17:33:58.671	13		581.13
			13	581.13
			13	581.13
06/08/2025	17:33:56.741	7		581.08
			7	581.08
			7	581.08
06/08/2025	17:30:15.061	2		581.12
			2	581.12
			2	581.12
06/08/2025	17:29:30.696	2		581.04
			2	581.04
			2	581.04
06/08/2025	17:27:58.459	1		580.93
			1	580.93
			1	580.93
06/08/2025	17:26:30.741	7		580.79
			7	580.79
			7	580.79
06/08/2025	17:24:22.987	1		580.87
			1	580.87
			1	580.87
06/08/2025	17:23:18.602	3		580.79
			3	580.79
			3	580.79
06/08/2025	17:22:45.387	1		580.87
			1	580.87
			1	580.87
06/08/2025	17:21:59.545	2		580.75
			2	580.75
			2	580.75
06/08/2025	17:21:27.368	3		580.49
			3	580.49
			3	580.49
06/08/2025	17:17:26.305	5		580.17
			5	580.17
			5	580.17
06/08/2025	17:17:14.839	1		580.15
			1	580.15
			1	580.15
06/08/2025	17:14:22.165	1		579.99
			1	579.99
			1	579.99
06/08/2025	17:13:36.741	1		579.95
			1	579.95
			1	579.95
06/08/2025	17:11:18.133	2		579.83
			2	579.83
			2	579.83
06/08/2025	17:10:06.004	2		580.05
			2	580.05
			2	580.05
06/08/2025	17:00:01.215	2		580.81
			2	580.81
			2	580.81
06/08/2025	16:58:10.666	4		580.71
			4	580.71
			4	580.71
06/08/2025	16:57:34.805	181		580.73
			181	580.73
			181	580.73
06/08/2025	16:57:32.241	2		580.73
			2	580.73
			2	580.73
06/08/2025	16:56:12.766	2		580.71
			2	580.71
			2	580.71
06/08/2025	16:52:34.319	5		579.81
			5	579.81
			5	579.81
06/08/2025	16:51:55.801	5		579.91
			5	579.91
			5	579.91
06/08/2025	16:51:17.402	12		579.97
			12	579.97
			12	579.97
06/08/2025	16:50:18.161	1		579.79
			1	579.79
			1	579.79
06/08/2025	16:49:58.247	2		579.85
			2	579.85
			2	579.85
06/08/2025	16:49:52.414	1		579.95
			1	579.95
			1	579.95
06/08/2025	16:49:05.316	48		579.83
			48	579.83
			48	579.83
06/08/2025	16:48:18.199	2		579.71
			2	579.71
			2	579.71
06/08/2025	16:46:57.372	1		579.93
			1	579.93
			1	579.93
06/08/2025	16:45:18.585	1		579.87
			1	579.87
			1	579.87
06/08/2025	16:43:10.819	38		579.39
			38	579.39
			38	579.39
06/08/2025	16:42:05.761	3		579.67
			3	579.67
			3	579.67
06/08/2025	16:41:36.295	10		579.69
			10	579.69
			10	579.69
06/08/2025	16:34:29.090	17		578.67
			17	578.67
			17	578.67
06/08/2025	16:32:51.486	34		578.29
			34	578.29
			34	578.29
06/08/2025	16:32:34.629	6		578.39
			6	578.39
			6	578.39
06/08/2025	16:30:15.501	86		578.23
			86	578.23
			86	578.23
06/08/2025	16:29:53.127	2		578.39
			2	578.39
			2	578.39
06/08/2025	16:28:12.419	2		577.93
			2	577.93
			2	577.93
06/08/2025	16:27:20.365	6		577.89
			6	577.89
			6	577.89
06/08/2025	16:27:18.163	8		577.99
			8	577.99
			8	577.99
06/08/2025	16:26:29.404	2		578.00
			2	578.00
			2	578.00
06/08/2025	16:25:28.967	1		578.01
			1	578.01
			1	578.01
06/08/2025	16:25:16.963	20		577.95
			20	577.95
			20	577.95
06/08/2025	16:25:16.896	4		578.00
			1	578.00
			4	578.00
			3	578.00
06/08/2025	16:25:07.498	1		578.13
			1	578.13
			1	578.13
06/08/2025	16:23:51.573	4		578.41
			4	578.41
			4	578.41
06/08/2025	16:23:45.010	55		578.23
			55	578.23
			55	578.23
06/08/2025	16:23:27.515	34		578.55
			34	578.55
			34	578.55
06/08/2025	16:21:41.973	1		578.91
			1	578.91
			1	578.91
06/08/2025	16:20:45.618	1		579.19
			1	579.19
			1	579.19
06/08/2025	16:20:40.793	1		579.29
			1	579.29
			1	579.29
06/08/2025	16:20:06.832	40		579.29
			40	579.29
			40	579.29
06/08/2025	16:19:51.001	2		579.25
			2	579.25
			2	579.25
06/08/2025	16:19:40.646	1		579.39
			1	579.39
			1	579.39
06/08/2025	16:19:31.728	1		579.41
			1	579.41
			1	579.41
06/08/2025	16:19:21.306	2		579.27
			2	579.27
			2	579.27
06/08/2025	16:19:02.918	1		579.37
			1	579.37
			1	579.37
06/08/2025	16:17:48.467	27		579.17
			27	579.17
			27	579.17
06/08/2025	16:16:33.952	3		579.25
			3	579.25
			3	579.25
06/08/2025	16:11:05.709	35		580.21
			35	580.21
			35	580.21
06/08/2025	16:09:36.154	1		580.51
			1	580.51
			1	580.51
06/08/2025	16:06:59.524	2		580.23
			2	580.23
			2	580.23
06/08/2025	16:06:18.380	3		580.03
			3	580.03
			3	580.03
06/08/2025	16:05:44.675	1		580.25
			1	580.25
			1	580.25
06/08/2025	16:04:57.237	2		580.01
			2	580.01
			2	580.01
06/08/2025	16:01:11.893	1		579.25
			1	579.25
			1	579.25
06/08/2025	16:00:09.697	1		578.61
			1	578.61
			1	578.61
06/08/2025	16:00:01.243	2		578.57
			2	578.57
			2	578.57
06/08/2025	15:59:14.514	86		579.00
			86	579.00
			86	579.00
06/08/2025	15:55:30.919	1		579.57
			1	579.57
			1	579.57
06/08/2025	15:54:51.224	1		579.33
			1	579.33
			1	579.33
06/08/2025	15:54:24.952	1		579.53
			1	579.53
			1	579.53
06/08/2025	15:54:23.866	10		579.53
			10	579.53
			10	579.53
06/08/2025	15:52:37.778	1		578.67
			1	578.67
			1	578.67
06/08/2025	15:51:40.026	1		578.69
			1	578.69
			1	578.69
06/08/2025	15:50:55.852	1		578.75
			1	578.75
			1	578.75
06/08/2025	15:49:02.947	3		579.49
			3	579.49
			3	579.49
06/08/2025	15:47:41.026	1		579.21
			1	579.21
			1	579.21
06/08/2025	15:43:51.157	1		578.97
			1	578.97
			1	578.97
06/08/2025	15:43:14.963	7		578.91
			7	578.91
			7	578.91
06/08/2025	15:42:10.824	1		579.11
			1	579.11
			1	579.11
06/08/2025	15:41:22.117	1		578.67
			1	578.67
			1	578.67
06/08/2025	15:41:18.497	3		578.67
			3	578.67
			3	578.67
06/08/2025	15:41:17.962	1		578.67
			1	578.67
			1	578.67
06/08/2025	15:40:49.921	1		578.89
			1	578.89
			1	578.89
06/08/2025	15:39:19.649	2		578.65
			2	578.65
			2	578.65
06/08/2025	15:36:08.989	6		579.29
			6	579.29
			6	579.29
06/08/2025	15:34:41.050	2		579.57
			2	579.57
			2	579.57
06/08/2025	15:34:40.860	6		579.41
			6	579.41
			6	579.41
06/08/2025	15:32:06.940	6		579.25
			6	579.25
			6	579.25
06/08/2025	15:30:14.563	17		579.00
			1	579.00
			17	579.00
			1	579.00
			10	579.00
			1	579.00
			4	579.00
06/08/2025	15:30:08.087	1		579.43
			1	579.43
			1	579.43
06/08/2025	15:27:02.016	1		579.31
			1	579.31
			1	579.31
06/08/2025	15:25:49.924	1		579.21
			1	579.21
			1	579.21
06/08/2025	15:25:01.298	2		579.01
			2	579.01
			2	579.01
06/08/2025	15:23:07.683	3		579.15
			3	579.15
			3	579.15
06/08/2025	15:20:08.670	1		579.27
			1	579.27
			1	579.27
06/08/2025	15:18:34.043	4		579.40
			4	579.40
			4	579.40
06/08/2025	15:18:08.613	9		579.37
			9	579.37
			9	579.37
06/08/2025	15:17:33.208	8		579.57
			8	579.57
			8	579.57
06/08/2025	15:16:41.772	5		579.57
			5	579.57
			5	579.57
06/08/2025	15:10:15.278	3		579.45
			3	579.45
			3	579.45
06/08/2025	15:07:50.487	1		579.51
			1	579.51
			1	579.51
06/08/2025	15:06:33.547	16		579.53
			16	579.53
			16	579.53
06/08/2025	15:04:23.913	23		579.37
			23	579.37
			23	579.37
06/08/2025	15:01:12.760	1		579.31
			1	579.31
			1	579.31
06/08/2025	15:00:37.744	2		579.40
			2	579.40
			2	579.40
06/08/2025	14:58:10.963	156		579.41
			156	579.41
			156	579.41
06/08/2025	14:57:02.906	17		579.39
			17	579.39
			17	579.39
06/08/2025	14:56:19.469	11		579.49
			11	579.49
			11	579.49
06/08/2025	14:46:58.551	6		579.75
			6	579.75
			6	579.75
06/08/2025	14:45:27.070	16		579.95
			16	579.95
			16	579.95
06/08/2025	14:44:06.200	1		580.01
			1	580.01
			1	580.01
06/08/2025	14:40:27.550	2		580.01
			2	580.01
			2	580.01
06/08/2025	14:38:29.579	20		580.19
			20	580.19
			20	580.19
06/08/2025	14:32:32.068	1		579.89
			1	579.89
			1	579.89
06/08/2025	14:28:11.579	6		579.87
			6	579.87
			6	579.87
06/08/2025	14:27:53.503	1		579.91
			1	579.91
			1	579.91
06/08/2025	14:27:10.085	16		579.91
			16	579.91
			16	579.91
06/08/2025	14:24:49.914	5		580.33
			5	580.33
			5	580.33
06/08/2025	14:24:02.086	1		580.25
			1	580.25
			1	580.25
06/08/2025	14:23:48.434	1		580.39
			1	580.39
			1	580.39
06/08/2025	14:20:06.387	3		580.13
			3	580.13
			3	580.13
06/08/2025	14:16:03.296	6		579.89
			6	579.89
			6	579.89
06/08/2025	14:08:19.986	4		580.17
			4	580.17
			4	580.17
06/08/2025	14:07:02.047	8		580.09
			8	580.09
			8	580.09
06/08/2025	14:04:44.840	1		580.33
			1	580.33
			1	580.33
06/08/2025	14:04:21.026	3		580.25
			3	580.25
			3	580.25
06/08/2025	14:03:54.153	10		580.29
			10	580.29
			10	580.29
06/08/2025	14:02:09.889	1		580.43
			1	580.43
			1	580.43
06/08/2025	14:01:25.788	1		580.55
			1	580.55
			1	580.55
06/08/2025	13:57:37.955	2		580.57
			2	580.57
			2	580.57
06/08/2025	13:56:02.452	1		580.49
			1	580.49
			1	580.49
06/08/2025	13:55:37.297	3		580.47
			3	580.47
			3	580.47
06/08/2025	13:55:02.448	1		580.41
			1	580.41
			1	580.41
06/08/2025	13:46:51.077	9		580.17
			9	580.17
			9	580.17
06/08/2025	13:42:11.409	1		580.17
			1	580.17
			1	580.17
06/08/2025	13:42:04.634	1		580.19
			1	580.19
			1	580.19
06/08/2025	13:39:31.978	4		580.21
			4	580.21
			4	580.21
06/08/2025	13:35:26.613	14		580.23
			14	580.23
			14	580.23
06/08/2025	13:33:58.266	1		580.55
			1	580.55
			1	580.55
06/08/2025	13:30:35.686	34		580.25
			34	580.25
			34	580.25
06/08/2025	13:27:00.221	1		579.95
			1	579.95
			1	579.95
06/08/2025	13:26:11.713	2		580.03
			2	580.03
			2	580.03
06/08/2025	13:26:07.784	2		580.00
			2	580.00
			2	580.00
06/08/2025	13:24:57.724	3		580.11
			3	580.11
			3	580.11
06/08/2025	13:22:47.476	3		580.37
			3	580.37
			3	580.37
06/08/2025	13:22:34.787	1		580.41
			1	580.41
			1	580.41
06/08/2025	13:21:59.988	5		580.39
			5	580.39
			5	580.39
06/08/2025	13:16:10.823	1		580.49
			1	580.49
			1	580.49
06/08/2025	13:15:33.476	1		580.49
			1	580.49
			1	580.49
06/08/2025	13:14:11.460	1		580.49
			1	580.49
			1	580.49
06/08/2025	13:13:29.181	1		580.43
			1	580.43
			1	580.43
06/08/2025	13:12:47.377	1		580.51
			1	580.51
			1	580.51
06/08/2025	13:09:02.955	1		580.65
			1	580.65
			1	580.65
06/08/2025	12:55:26.620	7		580.35
			7	580.35
			7	580.35
06/08/2025	12:54:37.011	2		580.17
			2	580.17
			2	580.17
06/08/2025	12:51:25.270	1		580.05
			1	580.05
			1	580.05
06/08/2025	12:51:23.888	4		580.05
			4	580.05
			4	580.05
06/08/2025	12:50:17.646	1		579.91
			1	579.91
			1	579.91
06/08/2025	12:48:36.994	100		579.95
			100	579.95
			100	579.95
06/08/2025	12:48:36.873	1		580.00
			1	580.00
			1	580.00
06/08/2025	12:48:29.571	14		580.10
			14	580.10
			14	580.10
06/08/2025	12:41:40.159	1		580.63
			1	580.63
			1	580.63
06/08/2025	12:40:47.634	1		580.69
			1	580.69
			1	580.69
06/08/2025	12:40:42.282	4		580.67
			4	580.67
			4	580.67
06/08/2025	12:36:44.273	2		581.09
			2	581.09
			2	581.09
06/08/2025	12:35:19.054	3		581.15
			3	581.15
			3	581.15
06/08/2025	12:34:57.621	1		581.15
			1	581.15
			1	581.15
06/08/2025	12:30:41.071	7		581.11
			7	581.11
			7	581.11
06/08/2025	12:29:46.517	1		581.07
			1	581.07
			1	581.07
06/08/2025	12:29:36.478	6		581.09
			6	581.09
			6	581.09
06/08/2025	12:27:27.040	1		580.81
			1	580.81
			1	580.81
06/08/2025	12:25:36.044	1		580.55
			1	580.55
			1	580.55
06/08/2025	12:24:50.746	2		580.65
			2	580.65
			2	580.65
06/08/2025	12:23:29.199	5		580.27
			5	580.27
			5	580.27
06/08/2025	12:20:40.254	2		580.41
			2	580.41
			2	580.41
06/08/2025	12:19:19.617	1		580.57
			1	580.57
			1	580.57
06/08/2025	12:19:02.764	10		580.59
			10	580.59
			10	580.59
06/08/2025	12:18:49.711	1		580.60
			1	580.60
			1	580.60
06/08/2025	12:17:21.714	3		580.57
			3	580.57
			3	580.57
06/08/2025	12:16:59.375	4		580.71
			4	580.71
			4	580.71
06/08/2025	12:15:10.389	1		580.83
			1	580.83
			1	580.83
06/08/2025	12:14:44.567	2		580.77
			2	580.77
			2	580.77
06/08/2025	12:14:43.821	1		580.77
			1	580.77
			1	580.77
06/08/2025	12:12:47.788	3		580.71
			3	580.71
			3	580.71
06/08/2025	12:12:39.938	1		580.83
			1	580.83
			1	580.83
06/08/2025	12:12:37.911	4		580.77
			4	580.77
			4	580.77
06/08/2025	12:12:10.552	1		581.07
			1	581.07
			1	581.07
06/08/2025	12:12:08.038	20		581.03
			20	581.03
			20	581.03
06/08/2025	12:11:41.864	1		581.03
			1	581.03
			1	581.03
06/08/2025	12:07:20.975	5		581.19
			5	581.19
			5	581.19
06/08/2025	12:07:14.757	2		581.23
			2	581.23
			2	581.23
06/08/2025	12:07:04.463	11		581.23
			11	581.23
			11	581.23
06/08/2025	12:06:54.967	2		581.19
			2	581.19
			2	581.19
06/08/2025	12:03:08.771	3		581.45
			3	581.45
			3	581.45
06/08/2025	12:00:48.077	1		581.51
			1	581.51
			1	581.51
06/08/2025	11:59:33.265	7		581.47
			7	581.47
			7	581.47
06/08/2025	11:57:45.842	2		581.37
			2	581.37
			2	581.37
06/08/2025	11:54:43.114	2		581.48
			2	581.48
			2	581.48
06/08/2025	11:54:40.002	1		581.49
			1	581.49
			1	581.49
06/08/2025	11:53:29.390	2		581.47
			2	581.47
			2	581.47
06/08/2025	11:51:10.090	4		581.41
			4	581.41
			4	581.41
06/08/2025	11:50:31.870	1		581.55
			1	581.55
			1	581.55
06/08/2025	11:48:22.651	2		581.43
			2	581.43
			2	581.43
06/08/2025	11:47:49.010	1		581.50
			1	581.50
			1	581.50
06/08/2025	11:47:43.392	1		581.55
			1	581.55
			1	581.55
06/08/2025	11:46:25.723	12		581.67
			12	581.67
			12	581.67
06/08/2025	11:45:38.872	1		581.63
			1	581.63
			1	581.63
06/08/2025	11:45:05.589	33		581.57
			33	581.57
			33	581.57
06/08/2025	11:44:44.656	5		581.69
			5	581.69
			5	581.69
06/08/2025	11:43:37.138	1		581.61
			1	581.61
			1	581.61
06/08/2025	11:42:38.605	19		581.75
			19	581.75
			19	581.75
06/08/2025	11:38:23.370	3		581.73
			3	581.73
			3	581.73
06/08/2025	11:34:36.682	1		581.95
			1	581.95
			1	581.95
06/08/2025	11:32:48.744	3		581.89
			3	581.89
			3	581.89
06/08/2025	11:32:41.704	1		581.95
			1	581.95
			1	581.95
06/08/2025	11:28:00.724	2		582.00
			2	582.00
			2	582.00
06/08/2025	11:27:02.200	7		582.11
			7	582.11
			7	582.11
06/08/2025	11:26:06.441	1		582.13
			1	582.13
			1	582.13
06/08/2025	11:25:57.982	2		582.21
			2	582.21
			2	582.21
06/08/2025	11:25:36.115	5		582.21
			5	582.21
			5	582.21
06/08/2025	11:25:20.447	3		582.25
			3	582.25
			3	582.25
06/08/2025	11:25:17.969	13		582.27
			13	582.27
			13	582.27
06/08/2025	11:23:29.873	7		582.29
			7	582.29
			7	582.29
06/08/2025	11:21:34.750	1		582.15
			1	582.15
			1	582.15
06/08/2025	11:21:04.315	2		582.07
			2	582.07
			2	582.07
06/08/2025	11:19:37.092	3		582.35
			3	582.35
			3	582.35
06/08/2025	11:17:26.954	3		582.47
			3	582.47
			3	582.47
06/08/2025	11:13:47.887	1		582.61
			1	582.61
			1	582.61
06/08/2025	11:09:41.969	11		582.60
			11	582.60
			11	582.60
06/08/2025	11:09:16.976	6		582.51
			6	582.51
			6	582.51
06/08/2025	11:06:56.514	10		582.43
			10	582.43
			10	582.43
06/08/2025	11:04:41.718	2		582.51
			2	582.51
			2	582.51
06/08/2025	11:04:35.119	8		582.57
			8	582.57
			8	582.57
06/08/2025	11:01:13.164	15		582.59
			15	582.59
			15	582.59
06/08/2025	11:00:08.507	17		582.51
			17	582.51
			17	582.51

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: 104.0543 / Ask: 104.1701
Volume: 20 201
+0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
06/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice