Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

464

309

555.45

Date	Time	Volume	Order Volume	Price
12/05/2025	10:05:07.289	4		555.45
			4	555.45
			4	555.45
12/05/2025	10:05:06.745	1		555.47
			1	555.47
			1	555.47
12/05/2025	10:04:05.591	2		555.75
			2	555.75
			2	555.75
12/05/2025	10:04:04.044	9		555.55
			9	555.55
			9	555.55
12/05/2025	10:03:37.628	5		556.19
			5	556.19
			5	556.19
12/05/2025	10:02:59.987	20		556.00
			20	556.00
			20	556.00
12/05/2025	10:02:35.557	10		556.07
			10	556.07
			10	556.07
12/05/2025	10:02:32.822	72		555.99
			72	555.99
			72	555.99
12/05/2025	10:02:19.918	1		556.25
			1	556.25
			1	556.25
12/05/2025	10:02:17.982	14		556.29
			14	556.29
			14	556.29
12/05/2025	10:02:06.083	10		556.07
			10	556.07
			10	556.07
12/05/2025	10:01:59.329	2		555.81
			2	555.81
			2	555.81
12/05/2025	10:01:29.135	4		555.87
			4	555.87
			4	555.87
12/05/2025	10:01:27.811	1		555.79
			1	555.79
			1	555.79
12/05/2025	10:00:27.241	5		556.05
			5	556.05
			5	556.05
12/05/2025	09:59:59.523	14		555.93
			14	555.93
			14	555.93
12/05/2025	09:59:53.121	1		556.13
			1	556.13
			1	556.13
12/05/2025	09:59:43.558	1		555.89
			1	555.89
			1	555.89
12/05/2025	09:59:40.328	27		556.03
			27	556.03
			27	556.03
12/05/2025	09:59:39.064	108		555.95
			108	555.95
			108	555.95
12/05/2025	09:58:44.395	35		556.25
			35	556.25
			35	556.25
12/05/2025	09:58:39.983	4		556.31
			4	556.31
			4	556.31
12/05/2025	09:58:22.517	15		556.21
			15	556.21
			15	556.21
12/05/2025	09:58:18.553	10		556.09
			10	556.09
			10	556.09
12/05/2025	09:57:54.530	440		555.93
			440	555.93
			440	555.93
12/05/2025	09:57:43.940	1		555.93
			1	555.93
			1	555.93
12/05/2025	09:57:26.735	2		555.75
			2	555.75
			2	555.75
12/05/2025	09:57:09.235	5		555.53
			5	555.53
			5	555.53
12/05/2025	09:56:52.872	3		555.63
			3	555.63
			3	555.63
12/05/2025	09:56:30.193	1		555.69
			1	555.69
			1	555.69
12/05/2025	09:55:34.705	4		556.03
			4	556.03
			4	556.03
12/05/2025	09:54:48.501	13		555.83
			13	555.83
			13	555.83
12/05/2025	09:54:35.781	6		556.31
			6	556.31
			6	556.31
12/05/2025	09:54:34.393	3		556.31
			3	556.31
			3	556.31
12/05/2025	09:54:30.878	18		556.33
			18	556.33
			18	556.33
12/05/2025	09:54:12.670	1		556.43
			1	556.43
			1	556.43
12/05/2025	09:53:48.324	3		556.45
			3	556.45
			3	556.45
12/05/2025	09:53:48.046	200		556.57
			50	556.57
			200	556.57
			150	556.57
12/05/2025	09:53:42.998	50		556.49
			50	556.49
			50	556.49
12/05/2025	09:53:24.379	1		556.39
			1	556.39
			1	556.39
12/05/2025	09:52:27.956	11		556.61
			11	556.61
			11	556.61
12/05/2025	09:51:50.105	200		556.49
			200	556.49
			200	556.49
12/05/2025	09:51:45.936	2		556.47
			2	556.47
			2	556.47
12/05/2025	09:51:14.582	4		556.17
			4	556.17
			4	556.17
12/05/2025	09:51:13.870	20		556.33
			20	556.33
			20	556.33
12/05/2025	09:50:57.847	4		556.25
			4	556.25
			4	556.25
12/05/2025	09:50:17.681	3		556.47
			3	556.47
			3	556.47
12/05/2025	09:49:57.703	20		556.27
			20	556.27
			20	556.27
12/05/2025	09:48:46.382	1		556.25
			1	556.25
			1	556.25
12/05/2025	09:48:44.255	1		556.33
			1	556.33
			1	556.33
12/05/2025	09:48:42.700	53		556.35
			53	556.35
			53	556.35
12/05/2025	09:48:34.231	6		556.39
			6	556.39
			6	556.39
12/05/2025	09:47:37.918	4		556.29
			4	556.29
			4	556.29
12/05/2025	09:47:29.125	9		556.50
			9	556.50
			9	556.50
12/05/2025	09:47:25.954	6		556.51
			6	556.51
			6	556.51
12/05/2025	09:47:00.714	31		557.00
			31	557.00
			31	557.00
12/05/2025	09:46:59.806	4		557.09
			4	557.09
			4	557.09
12/05/2025	09:46:56.176	3		557.01
			3	557.01
			3	557.01
12/05/2025	09:46:15.443	1		557.25
			1	557.25
			1	557.25
12/05/2025	09:46:14.975	5		557.25
			5	557.25
			5	557.25
12/05/2025	09:46:06.670	5		556.97
			5	556.97
			5	556.97
12/05/2025	09:46:02.368	2		556.91
			2	556.91
			2	556.91
12/05/2025	09:45:39.172	5		557.25
			5	557.25
			5	557.25
12/05/2025	09:45:09.347	2		557.33
			2	557.33
			2	557.33
12/05/2025	09:44:42.707	1		556.91
			1	556.91
			1	556.91
12/05/2025	09:44:33.827	1		557.09
			1	557.09
			1	557.09
12/05/2025	09:44:21.865	20		557.15
			20	557.15
			20	557.15
12/05/2025	09:44:08.014	1		556.89
			1	556.89
			1	556.89
12/05/2025	09:44:05.620	5		556.99
			5	556.99
			5	556.99
12/05/2025	09:43:30.638	2		556.49
			2	556.49
			2	556.49
12/05/2025	09:42:47.676	4		556.15
			4	556.15
			4	556.15
12/05/2025	09:42:03.210	5		556.19
			5	556.19
			5	556.19
12/05/2025	09:41:24.701	1		556.81
			1	556.81
			1	556.81
12/05/2025	09:41:21.325	8		556.81
			8	556.81
			8	556.81
12/05/2025	09:41:00.716	25		556.71
			25	556.71
			25	556.71
12/05/2025	09:41:00.022	1		556.91
			1	556.91
			1	556.91
12/05/2025	09:40:55.047	10		556.91
			10	556.91
			10	556.91
12/05/2025	09:40:45.950	1		556.85
			1	556.85
			1	556.85
12/05/2025	09:40:38.057	20		556.85
			20	556.85
			20	556.85
12/05/2025	09:40:20.279	10		556.99
			10	556.99
			10	556.99
12/05/2025	09:40:06.534	5		556.79
			5	556.79
			5	556.79
12/05/2025	09:40:05.656	1		556.95
			1	556.95
			1	556.95
12/05/2025	09:39:57.244	5		556.91
			5	556.91
			5	556.91
12/05/2025	09:39:34.307	37		556.83
			37	556.83
			37	556.83
12/05/2025	09:39:16.566	15		556.75
			15	556.75
			15	556.75
12/05/2025	09:39:09.123	4		556.73
			4	556.73
			4	556.73
12/05/2025	09:38:02.309	89		557.01
			89	557.01
			89	557.01
12/05/2025	09:37:58.588	4		557.21
			4	557.21
			4	557.21
12/05/2025	09:37:28.957	1		557.01
			1	557.01
			1	557.01
12/05/2025	09:36:16.026	2		556.81
			2	556.81
			2	556.81
12/05/2025	09:36:14.014	3		556.75
			3	556.75
			3	556.75
12/05/2025	09:35:46.093	25		557.07
			25	557.07
			25	557.07
12/05/2025	09:34:57.596	1		557.41
			1	557.41
			1	557.41
12/05/2025	09:34:48.403	7		557.55
			7	557.55
			7	557.55
12/05/2025	09:34:15.789	1		557.01
			1	557.01
			1	557.01
12/05/2025	09:33:51.525	163		556.75
			163	556.75
			163	556.75
12/05/2025	09:33:25.610	5		556.92
			5	556.92
			5	556.92
12/05/2025	09:33:15.483	19		557.19
			19	557.19
			19	557.19
12/05/2025	09:32:51.686	5		557.51
			5	557.51
			5	557.51
12/05/2025	09:32:06.481	20		557.75
			20	557.75
			20	557.75
12/05/2025	09:31:49.393	16		557.67
			16	557.67
			16	557.67
12/05/2025	09:31:28.894	2		558.13
			2	558.13
			2	558.13
12/05/2025	09:31:24.221	57		558.09
			57	558.09
			57	558.09
12/05/2025	09:31:21.641	2		557.71
			2	557.71
			2	557.71
12/05/2025	09:30:59.869	2		558.51
			2	558.51
			2	558.51
12/05/2025	09:30:52.527	3		558.51
			3	558.51
			3	558.51
12/05/2025	09:30:15.944	10		558.45
			10	558.45
			10	558.45
12/05/2025	09:30:12.912	2		558.41
			2	558.41
			2	558.41
12/05/2025	09:30:05.351	1		558.39
			1	558.39
			1	558.39
12/05/2025	09:30:03.425	5		558.43
			5	558.43
			5	558.43
12/05/2025	09:29:40.048	1		558.67
			1	558.67
			1	558.67
12/05/2025	09:29:10.243	2		558.03
			2	558.03
			2	558.03
12/05/2025	09:29:02.556	1		558.15
			1	558.15
			1	558.15
12/05/2025	09:28:21.023	6		558.00
			6	558.00
			6	558.00
12/05/2025	09:28:07.012	1		557.83
			1	557.83
			1	557.83
12/05/2025	09:27:46.116	4		557.43
			4	557.43
			4	557.43
12/05/2025	09:27:21.807	9		557.11
			9	557.11
			9	557.11
12/05/2025	09:26:42.222	20		557.13
			20	557.13
			20	557.13
12/05/2025	09:26:36.718	10		557.29
			10	557.29
			10	557.29
12/05/2025	09:26:28.203	2		557.33
			2	557.33
			2	557.33
12/05/2025	09:26:14.894	20		557.13
			20	557.13
			20	557.13
12/05/2025	09:26:14.588	4		557.13
			4	557.13
			4	557.13
12/05/2025	09:26:04.167	1		556.91
			1	556.91
			1	556.91
12/05/2025	09:25:58.943	1		556.99
			1	556.99
			1	556.99
12/05/2025	09:25:43.320	100		556.89
			100	556.89
			100	556.89
12/05/2025	09:25:42.181	1		556.77
			1	556.77
			1	556.77
12/05/2025	09:25:29.846	5		556.89
			5	556.89
			5	556.89
12/05/2025	09:25:29.684	117		556.89
			117	556.89
			117	556.89
12/05/2025	09:25:23.789	5		556.83
			5	556.83
			5	556.83
12/05/2025	09:25:16.612	27		556.81
			27	556.81
			27	556.81
12/05/2025	09:24:56.062	3		556.65
			3	556.65
			3	556.65
12/05/2025	09:24:53.072	3		556.49
			3	556.49
			3	556.49
12/05/2025	09:24:47.034	1		556.87
			1	556.87
			1	556.87
12/05/2025	09:24:38.096	1		556.55
			1	556.55
			1	556.55
12/05/2025	09:24:25.888	24		556.39
			24	556.39
			24	556.39
12/05/2025	09:24:12.171	18		556.61
			18	556.61
			18	556.61
12/05/2025	09:24:00.811	10		556.43
			10	556.43
			10	556.43
12/05/2025	09:23:51.235	5		556.23
			5	556.23
			4	556.23
			1	556.23
12/05/2025	09:23:41.923	2		556.27
			2	556.27
			2	556.27
12/05/2025	09:23:37.144	10		556.27
			10	556.27
			10	556.27
12/05/2025	09:23:28.886	2		556.25
			2	556.25
			2	556.25
12/05/2025	09:22:52.787	3		556.03
			3	556.03
			3	556.03
12/05/2025	09:22:41.764	18		556.33
			18	556.33
			18	556.33
12/05/2025	09:22:36.122	2		556.00
			2	556.00
			2	556.00
12/05/2025	09:22:28.429	5		555.69
			5	555.69
			5	555.69
12/05/2025	09:22:20.149	89		555.63
			89	555.63
			89	555.63
12/05/2025	09:22:16.031	4		555.67
			4	555.67
			4	555.67
12/05/2025	09:22:11.851	4		555.67
			4	555.67
			4	555.67
12/05/2025	09:22:04.415	70		555.55
			70	555.55
			70	555.55
12/05/2025	09:21:53.463	3		555.54
			3	555.54
			3	555.54
12/05/2025	09:21:51.791	5		555.51
			5	555.51
			5	555.51
12/05/2025	09:21:50.711	2		555.53
			2	555.53
			2	555.53
12/05/2025	09:21:00.344	1		555.54
			1	555.54
			1	555.54
12/05/2025	09:20:54.096	46		555.41
			46	555.41
			46	555.41
12/05/2025	09:20:31.463	3		555.35
			3	555.35
			3	555.35
12/05/2025	09:20:26.413	19		555.21
			19	555.21
			19	555.21
12/05/2025	09:19:56.609	2		554.83
			2	554.83
			2	554.83
12/05/2025	09:19:41.989	2		554.63
			2	554.63
			2	554.63
12/05/2025	09:19:12.362	1		554.49
			1	554.49
			1	554.49
12/05/2025	09:18:48.275	2		554.15
			2	554.15
			2	554.15
12/05/2025	09:18:47.487	9		554.19
			9	554.19
			9	554.19
12/05/2025	09:17:05.805	1		555.00
			1	555.00
			1	555.00
12/05/2025	09:17:02.667	2		554.85
			2	554.85
			2	554.85
12/05/2025	09:16:52.438	500		554.93
			500	554.93
			500	554.93
12/05/2025	09:16:48.646	20		554.81
			20	554.81
			20	554.81
12/05/2025	09:16:40.278	9		554.71
			9	554.71
			9	554.71
12/05/2025	09:16:35.401	117		555.00
			10	555.00
			100	555.00
			75	555.00
			42	555.00
			2	555.00
			5	555.00
12/05/2025	09:15:06.220	905		555.00
			905	555.00
			905	555.00
12/05/2025	09:14:59.556	1		555.25
			1	555.25
			1	555.25
12/05/2025	09:14:55.712	227		555.11
			1	555.11
			77	555.11
			12	555.11
			1	555.11
			1	555.11
			8	555.11
			3	555.11
			5	555.11
			6	555.11
			5	555.11
			5	555.11
			5	555.11
			3	555.11
			5	555.11
			5	555.11
			1	555.11
			120	555.11
			4	555.11
			1	555.11
			3	555.11
			10	555.11
			64	555.11
			8	555.11
			100	555.11
			1	555.11
12/05/2025	09:05:17.399	376		552.12
			1	552.12
			55	552.12
			333	552.12
			7	552.12
			40	552.12
			10	552.12
			5	552.12
			6	552.12
			19	552.12
			10	552.12
			100	552.12
			1	552.12
			10	552.12
			50	552.12
			7	552.12
			46	552.12
			1	552.12
			4	552.12
			8	552.12
			10	552.12
			13	552.12
			16	552.12
12/05/2025	08:57:02.927	3		545.01
			3	545.01
			3	545.01
12/05/2025	08:56:37.271	1		545.32
			1	545.32
			1	545.32
12/05/2025	08:56:34.657	1		545.34
			1	545.34
			1	545.34
12/05/2025	08:56:26.917	1		545.35
			1	545.35
			1	545.35
12/05/2025	08:56:25.889	1		545.36
			1	545.36
			1	545.36
12/05/2025	08:56:23.311	1		545.37
			1	545.37
			1	545.37
12/05/2025	08:56:15.265	3		545.01
			3	545.01
			3	545.01
12/05/2025	08:56:08.322	1		545.38
			1	545.38
			1	545.38
12/05/2025	08:55:11.876	10		545.15
			10	545.15
			10	545.15
12/05/2025	08:54:06.191	6		545.41
			6	545.41
			6	545.41
12/05/2025	08:53:20.017	5		545.47
			5	545.47
			5	545.47
12/05/2025	08:52:30.853	10		545.46
			10	545.46
			10	545.46
12/05/2025	08:52:25.208	10		545.42
			10	545.42
			10	545.42
12/05/2025	08:52:18.548	6		545.48
			6	545.48
			6	545.48
12/05/2025	08:51:58.239	27		545.44
			27	545.44
			27	545.44
12/05/2025	08:51:39.599	2		545.46
			2	545.46
			2	545.46
12/05/2025	08:51:27.377	1		545.48
			1	545.48
			1	545.48
12/05/2025	08:47:58.057	1		545.75
			1	545.75
			1	545.75
12/05/2025	08:47:09.253	1		545.77
			1	545.77
			1	545.77
12/05/2025	08:44:14.738	13		545.67
			13	545.67
			13	545.67
12/05/2025	08:41:11.075	27		545.31
			27	545.31
			27	545.31
12/05/2025	08:40:52.222	1		545.28
			1	545.28
			1	545.28
12/05/2025	08:40:13.850	1		545.35
			1	545.35
			1	545.35
12/05/2025	08:38:29.978	4		545.19
			4	545.19
			4	545.19
12/05/2025	08:38:07.467	6		545.12
			6	545.12
			6	545.12
12/05/2025	08:38:04.986	175		545.12
			175	545.12
			175	545.12
12/05/2025	08:36:50.018	15		544.98
			15	544.98
			15	544.98
12/05/2025	08:36:39.276	4		544.93
			4	544.93
			4	544.93
12/05/2025	08:36:29.307	6		544.85
			6	544.85
			6	544.85
12/05/2025	08:35:56.830	5		544.77
			5	544.77
			5	544.77
12/05/2025	08:33:16.385	3		544.66
			3	544.66
			3	544.66
12/05/2025	08:31:39.901	26		544.42
			1	544.42
			1	544.42
			26	544.42
			12	544.42
			4	544.42
			8	544.42
12/05/2025	08:29:10.691	550		544.86
			550	544.86
			550	544.86
12/05/2025	08:28:56.505	10		544.88
			10	544.88
			10	544.88
12/05/2025	08:28:11.074	4		544.95
			4	544.95
			4	544.95
12/05/2025	08:27:57.638	45		545.02
			45	545.02
			45	545.02
12/05/2025	08:27:00.765	4		544.77
			4	544.77
			4	544.77
12/05/2025	08:25:55.259	2		544.27
			2	544.27
			2	544.27
12/05/2025	08:25:54.099	1		544.62
			1	544.62
			1	544.62
12/05/2025	08:25:49.062	10		544.68
			10	544.68
			10	544.68
12/05/2025	08:25:28.392	3		544.45
			3	544.45
			3	544.45
12/05/2025	08:25:10.595	30		544.42
			30	544.42
			30	544.42
12/05/2025	08:25:00.022	27		544.69
			27	544.69
			25	544.69
			2	544.69
12/05/2025	08:24:48.332	1		544.36
			1	544.36
			1	544.36
12/05/2025	08:23:57.071	37		544.30
			37	544.30
			37	544.30
12/05/2025	08:23:10.618	1		544.32
			1	544.32
			1	544.32
12/05/2025	08:22:26.950	1		544.42
			1	544.42
			1	544.42
12/05/2025	08:22:16.235	46		544.38
			46	544.38
			46	544.38
12/05/2025	08:22:15.965	62		544.38
			62	544.38
			62	544.38
12/05/2025	08:20:57.468	6		544.33
			6	544.33
			6	544.33
12/05/2025	08:20:12.205	2		543.91
			2	543.91
			2	543.91
12/05/2025	08:19:28.089	1		544.23
			1	544.23
			1	544.23
12/05/2025	08:17:19.122	45		544.235
			45	544.235
			45	544.235
12/05/2025	08:17:07.654	1		544.01
			1	544.01
			1	544.01
12/05/2025	08:16:42.743	4		544.49
			4	544.49
			4	544.49
12/05/2025	08:15:34.042	10		544.33
			10	544.33
			10	544.33
12/05/2025	08:13:56.846	3		544.40
			3	544.40
			3	544.40
12/05/2025	08:13:51.185	9		544.39
			9	544.39
			9	544.39
12/05/2025	08:13:40.802	15		544.46
			15	544.46
			15	544.46
12/05/2025	08:12:10.564	10		544.55
			10	544.55
			10	544.55
12/05/2025	08:11:01.037	1		544.47
			1	544.47
			1	544.47
12/05/2025	08:10:58.235	1		544.16
			1	544.16
			1	544.16
12/05/2025	08:09:33.921	320		544.49
			320	544.49
			320	544.49
12/05/2025	08:09:05.374	3		544.58
			3	544.58
			3	544.58
12/05/2025	08:07:25.188	95		544.65
			95	544.65
			95	544.65
12/05/2025	08:07:12.277	10		544.66
			10	544.66
			10	544.66
12/05/2025	08:06:47.498	15		544.76
			15	544.76
			15	544.76
12/05/2025	08:06:40.347	1		544.46
			1	544.46
			1	544.46
12/05/2025	08:06:38.943	2		544.80
			2	544.80
			2	544.80
12/05/2025	08:06:37.631	1		544.46
			1	544.46
			1	544.46
12/05/2025	08:06:37.228	3		544.80
			3	544.80
			3	544.80
12/05/2025	08:06:34.414	1		544.43
			1	544.43
			1	544.43
12/05/2025	08:06:23.446	1		544.76
			1	544.76
			1	544.76
12/05/2025	08:06:23.140	1		544.41
			1	544.41
			1	544.41
12/05/2025	08:06:22.739	1		544.75
			1	544.75
			1	544.75
12/05/2025	08:06:21.925	1		544.44
			1	544.44
			1	544.44
12/05/2025	08:06:20.014	1		544.81
			1	544.81
			1	544.81
12/05/2025	08:06:19.615	1		544.81
			1	544.81
			1	544.81
12/05/2025	08:06:17.902	1		544.78
			1	544.78
			1	544.78
12/05/2025	08:06:17.496	1		544.78
			1	544.78
			1	544.78
12/05/2025	08:06:16.995	1		544.78
			1	544.78
			1	544.78
12/05/2025	08:06:16.189	1		544.78
			1	544.78
			1	544.78
12/05/2025	08:06:14.885	1		544.76
			1	544.76
			1	544.76
12/05/2025	08:06:10.962	1		544.49
			1	544.49
			1	544.49
12/05/2025	08:06:08.851	1		544.83
			1	544.83
			1	544.83
12/05/2025	08:06:07.845	1		544.50
			1	544.50
			1	544.50
12/05/2025	08:06:00.916	5		544.51
			5	544.51
			5	544.51
12/05/2025	08:05:58.906	1		544.83
			1	544.83
			1	544.83
12/05/2025	08:05:57.903	1		544.45
			1	544.45
			1	544.45
12/05/2025	08:05:57.600	1		544.79
			1	544.79
			1	544.79
12/05/2025	08:05:54.593	1		544.45
			1	544.45
			1	544.45
12/05/2025	08:05:54.484	1		544.79
			1	544.79
			1	544.79
12/05/2025	08:05:53.877	10		544.79
			10	544.79
			10	544.79
12/05/2025	08:05:52.479	1		544.81
			1	544.81
			1	544.81
12/05/2025	08:05:51.773	1		544.81
			1	544.81
			1	544.81
12/05/2025	08:05:51.574	1		544.81
			1	544.81
			1	544.81
12/05/2025	08:05:50.863	1		544.81
			1	544.81
			1	544.81
12/05/2025	08:05:49.561	1		544.83
			1	544.83
			1	544.83
12/05/2025	08:05:48.455	1		544.49
			1	544.49
			1	544.49
12/05/2025	08:05:43.435	2		544.76
			2	544.76
			2	544.76
12/05/2025	08:05:41.628	1		544.77
			1	544.77
			1	544.77
12/05/2025	08:05:41.528	1		544.43
			1	544.43
			1	544.43
12/05/2025	08:05:37.707	1		544.77
			1	544.77
			1	544.77
12/05/2025	08:05:32.375	3		544.74
			3	544.74
			3	544.74
12/05/2025	08:05:31.772	37		544.74
			37	544.74
			37	544.74
12/05/2025	08:05:28.856	1		544.76
			1	544.76
			1	544.76
12/05/2025	08:05:28.450	1		544.42
			1	544.42
			1	544.42
12/05/2025	08:05:25.683	2		544.72
			2	544.72
			2	544.72
12/05/2025	08:05:24.415	1		544.38
			1	544.38
			1	544.38
12/05/2025	08:04:17.902	3		544.37
			3	544.37
			3	544.37
12/05/2025	08:03:50.898	2		544.66
			2	544.66
			2	544.66
12/05/2025	08:03:50.015	4		544.66
			4	544.66
			4	544.66
12/05/2025	08:03:49.535	10		544.66
			10	544.66
			10	544.66
12/05/2025	08:03:44.913	1		544.63
			1	544.63
			1	544.63
12/05/2025	08:03:22.341	1		544.65
			1	544.65
			1	544.65
12/05/2025	08:03:01.048	1		544.65
			1	544.65
			1	544.65
12/05/2025	08:02:25.638	2		544.69
			2	544.69
			2	544.69
12/05/2025	08:02:23.245	18		544.69
			18	544.69
			18	544.69
12/05/2025	08:02:14.378	1		544.29
			1	544.29
			1	544.29
12/05/2025	08:01:49.921	1		544.73
			1	544.73
			1	544.73
12/05/2025	08:01:48.489	20		544.74
			20	544.74
			20	544.74
12/05/2025	08:01:44.925	18		544.79
			18	544.79
			18	544.79
12/05/2025	08:01:42.266	1		544.76
			1	544.76
			1	544.76
12/05/2025	08:01:21.250	1		544.37
			1	544.37
			1	544.37
12/05/2025	08:01:09.059	10		544.70
			10	544.70
			10	544.70
12/05/2025	08:00:50.456	4		544.45
			4	544.45
			4	544.45
12/05/2025	08:00:21.871	30		544.88
			30	544.88
			30	544.88
12/05/2025	08:00:18.075	7		544.91
			7	544.91
			7	544.91
12/05/2025	08:00:05.569	10		544.97
			10	544.97
			10	544.97
12/05/2025	07:57:14.680	4		544.98
			4	544.98
			4	544.98
12/05/2025	07:56:37.352	2		544.99
			2	544.99
			2	544.99
12/05/2025	07:56:36.551	28		545.00
			18	545.00
			5	545.00
			28	545.00
			5	545.00
12/05/2025	07:56:04.369	1		545.14
			1	545.14
			1	545.14
12/05/2025	07:54:55.976	55		545.29
			55	545.29
			55	545.29
12/05/2025	07:54:53.355	11		545.28
			11	545.28
			11	545.28
12/05/2025	07:54:13.745	4		545.20
			4	545.20
			4	545.20
12/05/2025	07:53:59.683	5		545.23
			5	545.23
			5	545.23
12/05/2025	07:53:23.604	830		545.10
			8	545.10
			16	545.10
			1	545.10
			30	545.10
			9	545.10
			1	545.10
			2	545.10
			8	545.10
			3	545.10
			3	545.10
			2	545.10
			8	545.10
			1	545.10
			18	545.10
			4	545.10
			3	545.10
			7	545.10
			37	545.10
			10	545.10
			2	545.10
			2	545.10
			1	545.10
			5	545.10
			5	545.10
			573	545.10
			9	545.10
			1	545.10
			4	545.10
			14	545.10
			27	545.10
			4	545.10
			3	545.10
			1	545.10
			10	545.10
			30	545.10
			1	545.10
			4	545.10
			3	545.10
			1	545.10
			18	545.10
			15	545.10
			17	545.10
			1	545.10
			4	545.10
			3	545.10
			2	545.10
			92	545.10
			1	545.10
			2	545.10
			10	545.10
			5	545.10
			4	545.10
			91	545.10
			10	545.10
			1	545.10
			4	545.10
			2	545.10
			3	545.10
			4	545.10
			2	545.10
			10	545.10
			7	545.10
			4	545.10
			1	545.10
			1	545.10
			2	545.10
			7	545.10
			1	545.10
			14	545.10
			20	545.10
			1	545.10
			18	545.10
			5	545.10
			6	545.10
			14	545.10
			5	545.10
			30	545.10
			130	545.10
			1	545.10
			6	545.10
			20	545.10
			2	545.10
			1	545.10
			5	545.10
			1	545.10
			20	545.10
			5	545.10
			2	545.10
			18	545.10
			5	545.10
			3	545.10
			8	545.10
			4	545.10
			2	545.10
			40	545.10
			7	545.10
			1	545.10
			6	545.10
			10	545.10
			23	545.10
			28	545.10
			4	545.10

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: 99.5781 / Ask: 99.6239
Volume: 30 704
+3.83%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:05:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice