Tradegate Exchange

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

918

842

27.705

Date	Time	Volume	Order Volume	Price
08/05/2025	21:57:31.249	1 350		27.705
			1 350	27.705
			1 350	27.705
08/05/2025	21:55:11.936	760		27.745
			760	27.745
			760	27.745
08/05/2025	21:53:11.013	100		27.75
			100	27.75
			100	27.75
08/05/2025	21:51:33.648	100		27.755
			53	27.755
			100	27.755
			47	27.755
08/05/2025	21:51:05.655	17		27.66
			17	27.66
			17	27.66
08/05/2025	21:51:05.162	90		27.745
			90	27.745
			90	27.745
08/05/2025	21:48:59.384	20		27.84
			20	27.84
			20	27.84
08/05/2025	21:45:34.554	540		27.855
			540	27.855
			540	27.855
08/05/2025	21:43:19.757	37		27.89
			37	27.89
			37	27.89
08/05/2025	21:42:21.829	2		27.895
			2	27.895
			2	27.895
08/05/2025	21:40:45.435	600		27.90
			600	27.90
			600	27.90
08/05/2025	21:40:28.911	115		27.86
			115	27.86
			115	27.86
08/05/2025	21:33:30.213	25		27.90
			25	27.90
			25	27.90
08/05/2025	21:30:26.453	300		27.93
			50	27.93
			250	27.93
			300	27.93
08/05/2025	21:27:03.117	2 000		27.995
			2 000	27.995
			2 000	27.995
08/05/2025	21:26:48.152	62		27.94
			62	27.94
			62	27.94
08/05/2025	21:22:49.845	100		27.995
			100	27.995
			100	27.995
08/05/2025	21:21:46.664	10		27.995
			10	27.995
			10	27.995
08/05/2025	21:21:19.062	74		27.895
			74	27.895
			74	27.895
08/05/2025	21:19:15.104	2		27.86
			2	27.86
			2	27.86
08/05/2025	21:16:07.068	4		27.93
			4	27.93
			4	27.93
08/05/2025	21:15:25.307	550		27.93
			550	27.93
			550	27.93
08/05/2025	21:14:43.602	2 000		27.925
			2 000	27.925
			2 000	27.925
08/05/2025	21:14:05.008	23		27.925
			23	27.925
			23	27.925
08/05/2025	21:02:57.674	3		27.86
			3	27.86
			3	27.86
08/05/2025	21:01:50.637	147		27.90
			147	27.90
			147	27.90
08/05/2025	21:00:00.722	500		27.93
			500	27.93
			500	27.93
08/05/2025	20:58:45.280	9		27.94
			9	27.94
			9	27.94
08/05/2025	20:57:56.731	4		27.935
			4	27.935
			4	27.935
08/05/2025	20:55:40.346	11		27.945
			11	27.945
			11	27.945
08/05/2025	20:54:52.454	36		27.955
			36	27.955
			36	27.955
08/05/2025	20:54:36.855	8		27.96
			8	27.96
			8	27.96
08/05/2025	20:54:30.713	200		27.955
			200	27.955
			200	27.955
08/05/2025	20:53:47.456	1		27.96
			1	27.96
			1	27.96
08/05/2025	20:52:45.482	10		27.955
			10	27.955
			10	27.955
08/05/2025	20:51:40.866	7		27.95
			7	27.95
			7	27.95
08/05/2025	20:51:08.557	287		27.945
			287	27.945
			287	27.945
08/05/2025	20:50:29.617	3		27.95
			3	27.95
			3	27.95
08/05/2025	20:47:07.459	17		27.985
			17	27.985
			17	27.985
08/05/2025	20:45:38.113	18		27.985
			18	27.985
			18	27.985
08/05/2025	20:44:28.546	30		27.995
			30	27.995
			30	27.995
08/05/2025	20:41:59.470	3		27.935
			3	27.935
			3	27.935
08/05/2025	20:41:43.448	5		27.995
			5	27.995
			5	27.995
08/05/2025	20:41:42.263	1		27.995
			1	27.995
			1	27.995
08/05/2025	20:40:42.856	50		27.995
			50	27.995
			50	27.995
08/05/2025	20:40:28.387	218		27.995
			218	27.995
			218	27.995
08/05/2025	20:36:56.829	2		27.99
			2	27.99
			2	27.99
08/05/2025	20:35:38.752	4		27.985
			4	27.985
			4	27.985
08/05/2025	20:35:18.989	4		27.985
			4	27.985
			4	27.985
08/05/2025	20:34:27.207	1		27.98
			1	27.98
			1	27.98
08/05/2025	20:32:16.747	20		27.86
			20	27.86
			20	27.86
08/05/2025	20:30:55.620	1		27.935
			1	27.935
			1	27.935
08/05/2025	20:30:20.696	2		27.93
			2	27.93
			2	27.93
08/05/2025	20:28:53.604	30		27.925
			30	27.925
			30	27.925
08/05/2025	20:27:26.666	4		27.93
			4	27.93
			4	27.93
08/05/2025	20:26:37.278	45		27.86
			45	27.86
			45	27.86
08/05/2025	20:26:01.877	62		27.86
			62	27.86
			62	27.86
08/05/2025	20:25:52.958	145		27.86
			145	27.86
			145	27.86
08/05/2025	20:24:44.103	4		27.915
			4	27.915
			4	27.915
08/05/2025	20:22:39.669	1		27.93
			1	27.93
			1	27.93
08/05/2025	20:22:16.568	66		27.93
			66	27.93
			66	27.93
08/05/2025	20:22:13.217	3		27.86
			3	27.86
			3	27.86
08/05/2025	20:21:41.326	2		27.93
			2	27.93
			2	27.93
08/05/2025	20:20:01.396	300		27.915
			300	27.915
			300	27.915
08/05/2025	20:18:50.080	4		27.915
			4	27.915
			4	27.915
08/05/2025	20:18:38.605	4		27.92
			4	27.92
			4	27.92
08/05/2025	20:17:46.370	72		27.86
			72	27.86
			72	27.86
08/05/2025	20:16:46.015	180		27.915
			180	27.915
			180	27.915
08/05/2025	20:16:07.692	4		27.915
			4	27.915
			4	27.915
08/05/2025	20:15:15.850	8		27.81
			8	27.81
			8	27.81
08/05/2025	20:13:44.628	2		27.90
			2	27.90
			2	27.90
08/05/2025	20:13:22.697	2		27.895
			2	27.895
			2	27.895
08/05/2025	20:11:20.974	2		27.895
			2	27.895
			2	27.895
08/05/2025	20:11:05.169	3		27.815
			3	27.815
			3	27.815
08/05/2025	20:11:01.750	411		27.815
			411	27.815
			411	27.815
08/05/2025	20:04:40.388	289		27.78
			274	27.78
			15	27.78
			289	27.78
08/05/2025	20:04:40.299	5		27.78
			5	27.78
			5	27.78
08/05/2025	20:02:17.307	4		27.885
			4	27.885
			4	27.885
08/05/2025	19:57:22.097	358		27.915
			358	27.915
			358	27.915
08/05/2025	19:57:12.464	20		27.91
			20	27.91
			20	27.91
08/05/2025	19:56:50.709	30		27.91
			30	27.91
			30	27.91
08/05/2025	19:55:10.774	7		27.855
			7	27.855
			7	27.855
08/05/2025	19:55:01.788	2		27.855
			2	27.855
			2	27.855
08/05/2025	19:54:45.093	22		27.95
			22	27.95
			22	27.95
08/05/2025	19:54:29.289	131		27.855
			131	27.855
			131	27.855
08/05/2025	19:54:27.538	46		27.855
			46	27.855
			46	27.855
08/05/2025	19:53:56.376	6		27.95
			6	27.95
			6	27.95
08/05/2025	19:52:48.667	1		27.96
			1	27.96
			1	27.96
08/05/2025	19:51:52.607	61		27.945
			61	27.945
			61	27.945
08/05/2025	19:49:13.634	3		27.855
			3	27.855
			3	27.855
08/05/2025	19:48:52.412	2		27.935
			2	27.935
			2	27.935
08/05/2025	19:45:39.605	8		27.95
			8	27.95
			8	27.95
08/05/2025	19:44:17.265	75		27.95
			75	27.95
			75	27.95
08/05/2025	19:43:41.067	6		27.955
			6	27.955
			6	27.955
08/05/2025	19:38:24.904	363		27.87
			363	27.87
			363	27.87
08/05/2025	19:36:37.986	18		27.845
			18	27.845
			18	27.845
08/05/2025	19:33:08.776	21		27.895
			21	27.895
			21	27.895
08/05/2025	19:31:00.383	2		27.975
			2	27.975
			2	27.975
08/05/2025	19:30:10.772	6		27.985
			6	27.985
			6	27.985
08/05/2025	19:27:09.012	1 159		27.895
			1 159	27.895
			1 159	27.895
08/05/2025	19:25:39.334	2		27.98
			2	27.98
			2	27.98
08/05/2025	19:22:08.389	8		27.945
			8	27.945
			8	27.945
08/05/2025	19:21:45.840	7		27.855
			7	27.855
			7	27.855
08/05/2025	19:21:32.533	40		27.95
			40	27.95
			20	27.95
			20	27.95
08/05/2025	19:21:02.624	11		27.845
			11	27.845
			11	27.845
08/05/2025	19:17:42.073	1		27.96
			1	27.96
			1	27.96
08/05/2025	19:16:16.173	50		27.955
			50	27.955
			50	27.955
08/05/2025	19:16:03.388	20		27.955
			20	27.955
			20	27.955
08/05/2025	19:14:12.227	7		27.88
			7	27.88
			7	27.88
08/05/2025	19:14:04.361	40		27.97
			40	27.97
			40	27.97
08/05/2025	19:13:31.540	5		27.965
			5	27.965
			5	27.965
08/05/2025	19:13:21.565	5		27.965
			5	27.965
			5	27.965
08/05/2025	19:12:43.252	15		27.955
			15	27.955
			15	27.955
08/05/2025	19:10:39.968	200		27.91
			200	27.91
			200	27.91
08/05/2025	19:10:37.683	94		27.905
			94	27.905
			94	27.905
08/05/2025	19:08:53.636	17		27.995
			17	27.995
			17	27.995
08/05/2025	19:08:12.939	14		27.93
			14	27.93
			14	27.93
08/05/2025	19:05:36.879	70		27.99
			70	27.99
			70	27.99
08/05/2025	19:03:21.861	25		27.995
			25	27.995
			25	27.995
08/05/2025	19:02:14.057	4		27.985
			4	27.985
			4	27.985
08/05/2025	19:02:11.235	1		27.98
			1	27.98
			1	27.98
08/05/2025	18:58:19.037	72		27.995
			72	27.995
			72	27.995
08/05/2025	18:58:03.596	180		27.925
			180	27.925
			180	27.925
08/05/2025	18:58:03.446	340		27.995
			340	27.995
			340	27.995
08/05/2025	18:57:20.176	3		27.915
			3	27.915
			3	27.915
08/05/2025	18:57:13.739	2		27.995
			2	27.995
			2	27.995
08/05/2025	18:56:38.883	358		27.995
			358	27.995
			358	27.995
08/05/2025	18:55:56.675	169		27.995
			169	27.995
			169	27.995
08/05/2025	18:55:49.820	150		27.915
			150	27.915
			150	27.915
08/05/2025	18:55:04.351	15		27.925
			15	27.925
			15	27.925
08/05/2025	18:54:12.941	4		27.995
			4	27.995
			4	27.995
08/05/2025	18:54:11.132	1		27.995
			1	27.995
			1	27.995
08/05/2025	18:51:39.166	25		27.995
			25	27.995
			25	27.995
08/05/2025	18:50:12.021	6		27.915
			6	27.915
			6	27.915
08/05/2025	18:47:52.036	2		27.98
			2	27.98
			2	27.98
08/05/2025	18:47:29.672	350		27.975
			350	27.975
			350	27.975
08/05/2025	18:46:27.683	37		27.89
			37	27.89
			37	27.89
08/05/2025	18:45:44.356	100		27.89
			100	27.89
			100	27.89
08/05/2025	18:44:13.224	1		27.89
			1	27.89
			1	27.89
08/05/2025	18:42:30.310	2		27.88
			2	27.88
			2	27.88
08/05/2025	18:42:26.790	10		27.88
			10	27.88
			10	27.88
08/05/2025	18:41:45.941	2		27.965
			2	27.965
			2	27.965
08/05/2025	18:39:32.758	100		27.98
			100	27.98
			100	27.98
08/05/2025	18:38:48.540	1		27.97
			1	27.97
			1	27.97
08/05/2025	18:38:11.604	2		27.965
			2	27.965
			2	27.965
08/05/2025	18:37:59.034	3		27.875
			3	27.875
			3	27.875
08/05/2025	18:36:56.311	3		27.865
			3	27.865
			3	27.865
08/05/2025	18:36:30.445	1		27.955
			1	27.955
			1	27.955
08/05/2025	18:36:30.308	250		27.955
			230	27.955
			20	27.955
			250	27.955
08/05/2025	18:36:08.192	50		27.96
			50	27.96
			50	27.96
08/05/2025	18:35:01.139	114		27.955
			114	27.955
			114	27.955
08/05/2025	18:33:29.109	7		27.955
			7	27.955
			7	27.955
08/05/2025	18:33:29.065	3		27.845
			3	27.845
			3	27.845
08/05/2025	18:32:24.673	31		27.95
			6	27.95
			31	27.95
			20	27.95
			4	27.95
			1	27.95
08/05/2025	18:30:25.324	49		27.95
			49	27.95
			49	27.95
08/05/2025	18:29:26.277	400		27.945
			400	27.945
			400	27.945
08/05/2025	18:29:26.173	334		27.855
			318	27.855
			334	27.855
			16	27.855
08/05/2025	18:27:59.500	70		27.945
			70	27.945
			70	27.945
08/05/2025	18:26:19.713	3		27.87
			3	27.87
			3	27.87
08/05/2025	18:25:22.412	169		27.89
			169	27.89
			169	27.89
08/05/2025	18:22:44.490	8		27.96
			8	27.96
			8	27.96
08/05/2025	18:22:07.757	43		27.875
			43	27.875
			43	27.875
08/05/2025	18:21:25.077	20		27.895
			20	27.895
			20	27.895
08/05/2025	18:20:47.574	35		27.905
			35	27.905
			35	27.905
08/05/2025	18:19:30.391	60		27.99
			60	27.99
			60	27.99
08/05/2025	18:18:13.158	45		27.995
			45	27.995
			45	27.995
08/05/2025	18:18:05.601	50		27.91
			50	27.91
			50	27.91
08/05/2025	18:18:03.283	2		27.99
			2	27.99
			2	27.99
08/05/2025	18:17:50.510	2		27.99
			2	27.99
			2	27.99
08/05/2025	18:15:41.311	3		27.985
			3	27.985
			3	27.985
08/05/2025	18:13:32.228	8		27.96
			8	27.96
			8	27.96
08/05/2025	18:13:23.972	716		27.955
			716	27.955
			716	27.955
08/05/2025	18:11:36.089	2		27.96
			2	27.96
			2	27.96
08/05/2025	18:09:58.094	3		27.87
			3	27.87
			3	27.87
08/05/2025	18:09:14.723	1		27.94
			1	27.94
			1	27.94
08/05/2025	18:06:09.983	18		27.925
			18	27.925
			18	27.925
08/05/2025	18:05:56.836	2		27.92
			2	27.92
			2	27.92
08/05/2025	18:05:19.381	20		27.91
			20	27.91
			20	27.91
08/05/2025	18:05:08.697	361		27.83
			361	27.83
			361	27.83
08/05/2025	18:04:48.468	359		27.915
			139	27.915
			120	27.915
			100	27.915
			359	27.915
08/05/2025	18:00:32.750	8		27.89
			8	27.89
			8	27.89
08/05/2025	18:00:15.338	30		27.805
			30	27.805
			30	27.805
08/05/2025	18:00:00.143	65		27.875
			65	27.875
			65	27.875
08/05/2025	17:59:00.989	54		27.88
			54	27.88
			54	27.88
08/05/2025	17:58:50.429	4		27.885
			4	27.885
			4	27.885
08/05/2025	17:57:22.798	9		27.835
			9	27.835
			9	27.835
08/05/2025	17:55:47.239	80		27.805
			80	27.805
			80	27.805
08/05/2025	17:55:36.576	460		27.805
			460	27.805
			460	27.805
08/05/2025	17:55:18.130	540		27.805
			540	27.805
			540	27.805
08/05/2025	17:55:07.586	27		27.88
			27	27.88
			27	27.88
08/05/2025	17:54:34.447	40		27.92
			40	27.92
			40	27.92
08/05/2025	17:54:18.702	122		27.825
			122	27.825
			122	27.825
08/05/2025	17:53:48.303	2		27.805
			2	27.805
			2	27.805
08/05/2025	17:53:20.807	4		27.79
			4	27.79
			4	27.79
08/05/2025	17:52:34.556	165		27.88
			165	27.88
			165	27.88
08/05/2025	17:50:22.078	1		27.94
			1	27.94
			1	27.94
08/05/2025	17:48:06.638	200		27.80
			200	27.80
			200	27.80
08/05/2025	17:47:59.027	110		27.88
			50	27.88
			110	27.88
			60	27.88
08/05/2025	17:47:14.058	37		27.88
			37	27.88
			37	27.88
08/05/2025	17:47:06.994	6		27.885
			6	27.885
			6	27.885
08/05/2025	17:46:58.145	2		27.905
			2	27.905
			2	27.905
08/05/2025	17:46:55.734	1		27.905
			1	27.905
			1	27.905
08/05/2025	17:46:42.436	37		27.905
			37	27.905
			37	27.905
08/05/2025	17:46:41.346	2		27.905
			2	27.905
			2	27.905
08/05/2025	17:46:18.958	2		27.805
			2	27.805
			2	27.805
08/05/2025	17:45:50.041	1		27.885
			1	27.885
			1	27.885
08/05/2025	17:45:25.282	1		27.79
			1	27.79
			1	27.79
08/05/2025	17:43:44.655	100		27.78
			100	27.78
			100	27.78
08/05/2025	17:42:55.196	36		27.80
			36	27.80
			36	27.80
08/05/2025	17:41:55.486	20		27.735
			20	27.735
			20	27.735
08/05/2025	17:40:31.980	7		27.775
			7	27.775
			7	27.775
08/05/2025	17:40:15.985	1		27.68
			1	27.68
			1	27.68
08/05/2025	17:39:33.965	19		27.70
			19	27.70
			19	27.70
08/05/2025	17:38:45.108	3		27.605
			3	27.605
			3	27.605
08/05/2025	17:38:38.698	12		27.61
			12	27.61
			12	27.61
08/05/2025	17:38:35.715	2		27.69
			2	27.69
			2	27.69
08/05/2025	17:30:40.252	2		27.56
			2	27.56
			2	27.56
08/05/2025	17:30:29.403	2		27.56
			2	27.56
			2	27.56
08/05/2025	17:29:59.759	40		27.60
			40	27.60
			40	27.60
08/05/2025	17:29:20.706	50		27.64
			50	27.64
			50	27.64
08/05/2025	17:29:14.305	1		27.65
			1	27.65
			1	27.65
08/05/2025	17:27:35.093	20		27.58
			20	27.58
			20	27.58
08/05/2025	17:26:22.833	19		27.60
			19	27.60
			19	27.60
08/05/2025	17:24:32.733	5 600		27.565
			5 600	27.565
			5 600	27.565
08/05/2025	17:22:17.711	1		27.55
			1	27.55
			1	27.55
08/05/2025	17:19:17.469	3		27.47
			3	27.47
			3	27.47
08/05/2025	17:18:34.097	1		27.455
			1	27.455
			1	27.455
08/05/2025	17:13:54.745	1		27.45
			1	27.45
			1	27.45
08/05/2025	17:12:54.561	1		27.43
			1	27.43
			1	27.43
08/05/2025	17:12:29.201	50		27.44
			50	27.44
			50	27.44
08/05/2025	17:11:33.560	17		27.44
			17	27.44
			17	27.44
08/05/2025	17:11:08.392	4		27.455
			4	27.455
			4	27.455
08/05/2025	17:09:49.072	434		27.445
			434	27.445
			434	27.445
08/05/2025	17:05:40.867	3		27.385
			3	27.385
			3	27.385
08/05/2025	17:01:30.405	100		27.42
			100	27.42
			100	27.42
08/05/2025	17:00:37.806	130		27.415
			130	27.415
			130	27.415
08/05/2025	17:00:00.719	1		27.395
			1	27.395
			1	27.395
08/05/2025	16:59:41.589	1		27.39
			1	27.39
			1	27.39
08/05/2025	16:59:07.077	1		27.425
			1	27.425
			1	27.425
08/05/2025	16:58:23.591	1		27.41
			1	27.41
			1	27.41
08/05/2025	16:57:12.234	24		27.38
			24	27.38
			24	27.38
08/05/2025	16:56:59.757	3		27.335
			3	27.335
			3	27.335
08/05/2025	16:56:37.316	11		27.37
			11	27.37
			11	27.37
08/05/2025	16:56:18.195	74		27.355
			74	27.355
			74	27.355
08/05/2025	16:56:13.966	600		27.34
			600	27.34
			600	27.34
08/05/2025	16:55:54.046	110		27.32
			110	27.32
			110	27.32
08/05/2025	16:55:22.753	6		27.345
			6	27.345
			6	27.345
08/05/2025	16:54:11.954	330		27.32
			100	27.32
			330	27.32
			230	27.32
08/05/2025	16:53:45.335	73		27.425
			73	27.425
			73	27.425
08/05/2025	16:53:26.879	5		27.46
			5	27.46
			5	27.46
08/05/2025	16:53:06.322	75		27.47
			75	27.47
			75	27.47
08/05/2025	16:52:54.533	7		27.465
			7	27.465
			7	27.465
08/05/2025	16:52:21.929	7		27.47
			7	27.47
			7	27.47
08/05/2025	16:51:34.532	5		27.45
			5	27.45
			5	27.45
08/05/2025	16:50:26.092	300		27.405
			300	27.405
			300	27.405
08/05/2025	16:48:53.129	1		27.41
			1	27.41
			1	27.41
08/05/2025	16:47:34.493	15		27.41
			15	27.41
			15	27.41
08/05/2025	16:47:10.783	1		27.42
			1	27.42
			1	27.42
08/05/2025	16:39:41.162	5		27.43
			5	27.43
			5	27.43
08/05/2025	16:39:06.249	11		27.44
			11	27.44
			11	27.44
08/05/2025	16:34:56.959	221		27.46
			221	27.46
			221	27.46
08/05/2025	16:31:29.930	19		27.43
			19	27.43
			19	27.43
08/05/2025	16:26:52.993	1		27.435
			1	27.435
			1	27.435
08/05/2025	16:26:12.066	6		27.435
			6	27.435
			6	27.435
08/05/2025	16:24:46.459	400		27.40
			400	27.40
			400	27.40
08/05/2025	16:24:44.383	20		27.395
			20	27.395
			20	27.395
08/05/2025	16:21:53.003	15		27.42
			15	27.42
			15	27.42
08/05/2025	16:21:01.648	200		27.39
			200	27.39
			200	27.39
08/05/2025	16:18:39.183	2		27.38
			2	27.38
			2	27.38
08/05/2025	16:14:02.750	1		27.325
			1	27.325
			1	27.325
08/05/2025	16:13:43.227	3		27.33
			3	27.33
			3	27.33
08/05/2025	16:13:12.347	1		27.335
			1	27.335
			1	27.335
08/05/2025	16:12:51.819	20		27.30
			20	27.30
			20	27.30
08/05/2025	16:12:39.141	9		27.31
			9	27.31
			9	27.31
08/05/2025	16:12:23.180	50		27.30
			50	27.30
			50	27.30
08/05/2025	16:10:18.582	1		27.365
			1	27.365
			1	27.365
08/05/2025	16:08:24.914	2		27.34
			2	27.34
			2	27.34
08/05/2025	16:07:32.489	4		27.40
			4	27.40
			4	27.40
08/05/2025	16:06:48.341	23		27.395
			23	27.395
			23	27.395
08/05/2025	16:05:06.986	3		27.425
			3	27.425
			3	27.425
08/05/2025	16:04:39.021	2		27.46
			2	27.46
			2	27.46
08/05/2025	16:01:44.171	846		27.465
			846	27.465
			846	27.465
08/05/2025	16:00:01.489	46		27.44
			46	27.44
			46	27.44
08/05/2025	15:59:51.858	35		27.435
			35	27.435
			35	27.435
08/05/2025	15:59:28.613	290		27.43
			290	27.43
			290	27.43
08/05/2025	15:58:51.149	1		27.42
			1	27.42
			1	27.42
08/05/2025	15:57:28.582	8		27.465
			8	27.465
			8	27.465
08/05/2025	15:56:31.091	1		27.44
			1	27.44
			1	27.44
08/05/2025	15:56:14.989	73		27.435
			73	27.435
			73	27.435
08/05/2025	15:54:59.021	23		27.40
			23	27.40
			23	27.40
08/05/2025	15:52:54.358	3		27.41
			3	27.41
			3	27.41
08/05/2025	15:51:08.836	113		27.39
			113	27.39
			113	27.39
08/05/2025	15:48:55.495	35		27.39
			35	27.39
			35	27.39
08/05/2025	15:48:40.336	2 500		27.405
			2 500	27.405
			2 500	27.405
08/05/2025	15:46:59.243	5		27.475
			5	27.475
			5	27.475
08/05/2025	15:46:56.930	1		27.485
			1	27.485
			1	27.485
08/05/2025	15:46:55.370	3		27.48
			3	27.48
			3	27.48
08/05/2025	15:46:12.567	1		27.485
			1	27.485
			1	27.485
08/05/2025	15:45:39.777	1		27.465
			1	27.465
			1	27.465
08/05/2025	15:45:20.247	3		27.485
			3	27.485
			3	27.485
08/05/2025	15:44:32.760	1		27.50
			1	27.50
			1	27.50
08/05/2025	15:42:48.077	1 500		27.47
			1 500	27.47
			1 500	27.47
08/05/2025	15:42:25.191	2		27.485
			2	27.485
			2	27.485
08/05/2025	15:39:30.102	300		27.44
			300	27.44
			300	27.44
08/05/2025	15:38:32.894	3		27.45
			3	27.45
			3	27.45
08/05/2025	15:38:14.374	1		27.47
			1	27.47
			1	27.47
08/05/2025	15:37:11.410	196		27.485
			196	27.485
			196	27.485
08/05/2025	15:36:21.173	2		27.485
			2	27.485
			2	27.485
08/05/2025	15:35:02.874	2		27.47
			2	27.47
			2	27.47
08/05/2025	15:34:44.126	91		27.45
			91	27.45
			91	27.45
08/05/2025	15:33:44.724	100		27.46
			100	27.46
			100	27.46
08/05/2025	15:32:45.470	2 500		27.49
			2 500	27.49
			2 500	27.49
08/05/2025	15:32:20.963	6		27.50
			6	27.50
			6	27.50
08/05/2025	15:30:39.401	1		27.545
			1	27.545
			1	27.545
08/05/2025	15:29:30.789	5		27.535
			5	27.535
			5	27.535
08/05/2025	15:28:01.057	145		27.55
			145	27.55
			145	27.55
08/05/2025	15:27:40.678	2		27.54
			2	27.54
			2	27.54
08/05/2025	15:24:33.611	40		27.545
			40	27.545
			40	27.545
08/05/2025	15:24:22.442	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:24:00.917	900		27.55
			900	27.55
			900	27.55
08/05/2025	15:22:23.210	4		27.565
			4	27.565
			4	27.565
08/05/2025	15:20:57.180	8		27.565
			8	27.565
			8	27.565
08/05/2025	15:18:30.881	1		27.555
			1	27.555
			1	27.555
08/05/2025	15:17:59.085	36		27.555
			36	27.555
			36	27.555
08/05/2025	15:17:15.810	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:16:38.380	1		27.555
			1	27.555
			1	27.555
08/05/2025	15:14:38.859	3		27.54
			3	27.54
			3	27.54
08/05/2025	15:14:22.763	1		27.545
			1	27.545
			1	27.545
08/05/2025	15:13:24.821	3		27.54
			3	27.54
			3	27.54

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: 96.3996 / Ask: 96.5554
Volume: 28 539
+1.66%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice