Tradegate Exchange

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

945

858

29.785

Date	Time	Volume	Order Volume	Price
13/05/2025	18:23:33.836	40		29.785
			40	29.785
			40	29.785
13/05/2025	18:23:26.931	3		29.735
			3	29.735
			3	29.735
13/05/2025	18:22:47.183	1		29.78
			1	29.78
			1	29.78
13/05/2025	18:20:22.934	3		29.77
			3	29.77
			3	29.77
13/05/2025	18:20:11.510	3		29.765
			3	29.765
			3	29.765
13/05/2025	18:19:59.332	270		29.685
			270	29.685
			270	29.685
13/05/2025	18:18:41.255	2		29.78
			2	29.78
			2	29.78
13/05/2025	18:18:16.308	10		29.775
			10	29.775
			10	29.775
13/05/2025	18:17:32.534	7		29.785
			7	29.785
			7	29.785
13/05/2025	18:16:05.070	8		29.69
			8	29.69
			8	29.69
13/05/2025	18:15:20.195	51		29.78
			51	29.78
			51	29.78
13/05/2025	18:15:17.074	1		29.78
			1	29.78
			1	29.78
13/05/2025	18:14:25.159	20		29.69
			20	29.69
			20	29.69
13/05/2025	18:13:02.620	50		29.74
			50	29.74
			50	29.74
13/05/2025	18:12:51.365	11		29.74
			11	29.74
			11	29.74
13/05/2025	18:12:12.429	3		29.64
			3	29.64
			3	29.64
13/05/2025	18:11:56.934	6		29.735
			6	29.735
			6	29.735
13/05/2025	18:08:53.593	1		29.725
			1	29.725
			1	29.725
13/05/2025	18:08:35.082	2		29.725
			2	29.725
			2	29.725
13/05/2025	18:06:28.191	17		29.72
			17	29.72
			17	29.72
13/05/2025	18:05:53.165	37		29.625
			37	29.625
			37	29.625
13/05/2025	18:04:33.739	1		29.71
			1	29.71
			1	29.71
13/05/2025	18:03:50.189	9		29.715
			9	29.715
			9	29.715
13/05/2025	18:03:32.286	5		29.72
			5	29.72
			5	29.72
13/05/2025	18:02:48.810	3		29.625
			3	29.625
			3	29.625
13/05/2025	18:02:33.412	11		29.71
			11	29.71
			11	29.71
13/05/2025	18:02:24.965	300		29.715
			300	29.715
			300	29.715
13/05/2025	17:59:33.812	20		29.75
			20	29.75
			20	29.75
13/05/2025	17:57:26.716	56		29.755
			56	29.755
			56	29.755
13/05/2025	17:57:17.294	40		29.655
			40	29.655
			40	29.655
13/05/2025	17:55:41.943	3		29.75
			3	29.75
			3	29.75
13/05/2025	17:55:34.039	3		29.745
			3	29.745
			3	29.745
13/05/2025	17:53:55.323	3		29.75
			3	29.75
			3	29.75
13/05/2025	17:53:33.914	3		29.745
			3	29.745
			3	29.745
13/05/2025	17:53:13.873	150		29.74
			150	29.74
			150	29.74
13/05/2025	17:51:36.359	25		29.65
			25	29.65
			25	29.65
13/05/2025	17:50:16.804	3		29.675
			3	29.675
			3	29.675
13/05/2025	17:50:15.799	7		29.77
			7	29.77
			7	29.77
13/05/2025	17:49:50.225	4		29.76
			4	29.76
			4	29.76
13/05/2025	17:48:26.651	2		29.79
			2	29.79
			2	29.79
13/05/2025	17:47:52.600	4		29.80
			4	29.80
			4	29.80
13/05/2025	17:47:43.044	1		29.80
			1	29.80
			1	29.80
13/05/2025	17:47:05.523	2		29.695
			2	29.695
			2	29.695
13/05/2025	17:47:04.700	1		29.785
			1	29.785
			1	29.785
13/05/2025	17:46:51.097	20		29.79
			20	29.79
			20	29.79
13/05/2025	17:46:14.784	98		29.685
			98	29.685
			98	29.685
13/05/2025	17:45:18.107	1 000		29.67
			1 000	29.67
			1 000	29.67
13/05/2025	17:44:56.389	4		29.765
			4	29.765
			4	29.765
13/05/2025	17:43:46.802	233		29.67
			233	29.67
			233	29.67
13/05/2025	17:43:33.453	14		29.77
			14	29.77
			14	29.77
13/05/2025	17:42:48.767	3		29.665
			3	29.665
			3	29.665
13/05/2025	17:42:38.298	9		29.665
			9	29.665
			9	29.665
13/05/2025	17:42:33.484	195		29.66
			195	29.66
			38	29.66
			157	29.66
13/05/2025	17:41:42.886	3		29.765
			3	29.765
			3	29.765
13/05/2025	17:40:36.079	6		29.69
			6	29.69
			6	29.69
13/05/2025	17:38:47.048	1		29.785
			1	29.785
			1	29.785
13/05/2025	17:38:28.732	1		29.79
			1	29.79
			1	29.79
13/05/2025	17:38:25.943	356		29.79
			50	29.79
			30	29.79
			276	29.79
			350	29.79
			6	29.79
13/05/2025	17:32:33.611	4		29.78
			4	29.78
			4	29.78
13/05/2025	17:31:18.791	3		29.70
			3	29.70
			3	29.70
13/05/2025	17:31:08.463	4		29.775
			4	29.775
			4	29.775
13/05/2025	17:30:58.807	2		29.725
			2	29.725
			2	29.725
13/05/2025	17:30:39.684	2		29.735
			2	29.735
			2	29.735
13/05/2025	17:30:08.095	303		29.735
			303	29.735
			303	29.735
13/05/2025	17:28:16.809	33		29.75
			33	29.75
			33	29.75
13/05/2025	17:27:14.587	99		29.75
			99	29.75
			99	29.75
13/05/2025	17:26:57.675	4		29.755
			4	29.755
			4	29.755
13/05/2025	17:26:09.008	24		29.755
			24	29.755
			24	29.755
13/05/2025	17:25:39.732	10		29.72
			10	29.72
			10	29.72
13/05/2025	17:23:33.344	2		29.715
			2	29.715
			2	29.715
13/05/2025	17:23:20.164	1		29.70
			1	29.70
			1	29.70
13/05/2025	17:22:48.201	20		29.725
			20	29.725
			20	29.725
13/05/2025	17:21:49.006	95		29.725
			95	29.725
			95	29.725
13/05/2025	17:21:41.657	4		29.735
			4	29.735
			4	29.735
13/05/2025	17:21:41.041	50		29.73
			50	29.73
			50	29.73
13/05/2025	17:20:17.097	3		29.74
			3	29.74
			3	29.74
13/05/2025	17:20:13.875	14		29.75
			14	29.75
			14	29.75
13/05/2025	17:19:12.497	258		29.735
			258	29.735
			258	29.735
13/05/2025	17:18:47.940	4		29.73
			4	29.73
			4	29.73
13/05/2025	17:18:31.941	1		29.73
			1	29.73
			1	29.73
13/05/2025	17:17:23.587	168		29.72
			168	29.72
			168	29.72
13/05/2025	17:17:22.691	13		29.715
			13	29.715
			13	29.715
13/05/2025	17:16:53.307	1		29.715
			1	29.715
			1	29.715
13/05/2025	17:16:01.016	1 340		29.71
			1 340	29.71
			1 340	29.71
13/05/2025	17:15:59.109	150		29.71
			150	29.71
			150	29.71
13/05/2025	17:14:43.719	32		29.70
			32	29.70
			32	29.70
13/05/2025	17:12:43.024	40		29.735
			40	29.735
			40	29.735
13/05/2025	17:12:42.329	37		29.73
			37	29.73
			37	29.73
13/05/2025	17:12:36.282	24		29.735
			24	29.735
			24	29.735
13/05/2025	17:11:31.784	1		29.735
			1	29.735
			1	29.735
13/05/2025	17:11:21.822	1		29.725
			1	29.725
			1	29.725
13/05/2025	17:11:08.341	2		29.735
			2	29.735
			2	29.735
13/05/2025	17:08:01.808	84		29.705
			84	29.705
			84	29.705
13/05/2025	17:07:58.429	4 000		29.71
			4 000	29.71
			4 000	29.71
13/05/2025	17:07:29.251	4		29.71
			4	29.71
			4	29.71
13/05/2025	17:07:04.687	1		29.715
			1	29.715
			1	29.715
13/05/2025	17:06:25.248	1		29.715
			1	29.715
			1	29.715
13/05/2025	17:05:19.706	60		29.715
			60	29.715
			60	29.715
13/05/2025	17:05:15.523	59		29.715
			59	29.715
			59	29.715
13/05/2025	17:04:09.602	1		29.755
			1	29.755
			1	29.755
13/05/2025	17:02:36.530	3		29.76
			3	29.76
			3	29.76
13/05/2025	17:02:19.928	17		29.76
			17	29.76
			17	29.76
13/05/2025	17:00:51.182	4		29.75
			4	29.75
			4	29.75
13/05/2025	17:00:00.665	1		29.745
			1	29.745
			1	29.745
13/05/2025	16:59:42.891	14		29.76
			14	29.76
			14	29.76
13/05/2025	16:59:32.686	34		29.755
			34	29.755
			34	29.755
13/05/2025	16:59:30.213	35		29.755
			35	29.755
			35	29.755
13/05/2025	16:59:24.129	11		29.755
			11	29.755
			11	29.755
13/05/2025	16:59:04.750	200		29.745
			200	29.745
			200	29.745
13/05/2025	16:57:20.224	200		29.735
			200	29.735
			200	29.735
13/05/2025	16:56:41.351	4		29.74
			4	29.74
			4	29.74
13/05/2025	16:56:13.531	50		29.725
			50	29.725
			50	29.725
13/05/2025	16:53:06.849	3		29.695
			3	29.695
			3	29.695
13/05/2025	16:52:42.798	4		29.695
			4	29.695
			4	29.695
13/05/2025	16:52:26.095	1		29.71
			1	29.71
			1	29.71
13/05/2025	16:52:04.769	2		29.71
			2	29.71
			2	29.71
13/05/2025	16:51:09.414	172		29.71
			172	29.71
			172	29.71
13/05/2025	16:50:18.051	5		29.70
			5	29.70
			5	29.70
13/05/2025	16:49:52.443	1		29.68
			1	29.68
			1	29.68
13/05/2025	16:49:51.565	3		29.68
			3	29.68
			3	29.68
13/05/2025	16:49:14.400	1		29.67
			1	29.67
			1	29.67
13/05/2025	16:48:30.921	47		29.675
			47	29.675
			47	29.675
13/05/2025	16:48:23.078	79		29.68
			79	29.68
			79	29.68
13/05/2025	16:47:58.427	3		29.675
			3	29.675
			3	29.675
13/05/2025	16:47:50.068	2		29.665
			2	29.665
			2	29.665
13/05/2025	16:47:46.645	6		29.67
			6	29.67
			6	29.67
13/05/2025	16:46:53.706	4		29.67
			4	29.67
			4	29.67
13/05/2025	16:46:21.816	1 816		29.69
			1 816	29.69
			1 816	29.69
13/05/2025	16:45:40.751	7		29.675
			7	29.675
			7	29.675
13/05/2025	16:45:36.046	26		29.67
			26	29.67
			26	29.67
13/05/2025	16:45:34.837	7		29.67
			7	29.67
			7	29.67
13/05/2025	16:44:52.812	150		29.65
			150	29.65
			150	29.65
13/05/2025	16:44:38.934	1		29.665
			1	29.665
			1	29.665
13/05/2025	16:44:38.837	3		29.665
			3	29.665
			3	29.665
13/05/2025	16:44:25.246	2		29.665
			2	29.665
			2	29.665
13/05/2025	16:43:00.680	50		29.68
			50	29.68
			50	29.68
13/05/2025	16:42:46.640	1		29.68
			1	29.68
			1	29.68
13/05/2025	16:42:33.911	420		29.69
			420	29.69
			420	29.69
13/05/2025	16:42:02.905	100		29.68
			100	29.68
			100	29.68
13/05/2025	16:41:32.863	1		29.675
			1	29.675
			1	29.675
13/05/2025	16:41:23.945	50		29.69
			50	29.69
			50	29.69
13/05/2025	16:40:58.367	3		29.72
			3	29.72
			3	29.72
13/05/2025	16:39:37.141	4		29.72
			4	29.72
			4	29.72
13/05/2025	16:39:25.153	2		29.73
			2	29.73
			2	29.73
13/05/2025	16:39:16.196	2		29.73
			2	29.73
			2	29.73
13/05/2025	16:39:14.388	1		29.73
			1	29.73
			1	29.73
13/05/2025	16:39:01.964	15		29.73
			15	29.73
			15	29.73
13/05/2025	16:37:00.847	10		29.725
			10	29.725
			10	29.725
13/05/2025	16:36:11.235	6		29.73
			6	29.73
			6	29.73
13/05/2025	16:31:29.803	7		29.715
			7	29.715
			7	29.715
13/05/2025	16:31:22.415	1 000		29.71
			1 000	29.71
			1 000	29.71
13/05/2025	16:31:19.026	250		29.71
			250	29.71
			250	29.71
13/05/2025	16:31:10.061	1		29.715
			1	29.715
			1	29.715
13/05/2025	16:29:47.659	3		29.715
			3	29.715
			3	29.715
13/05/2025	16:29:33.180	100		29.73
			100	29.73
			100	29.73
13/05/2025	16:29:22.700	1		29.73
			1	29.73
			1	29.73
13/05/2025	16:29:05.790	20		29.745
			20	29.745
			20	29.745
13/05/2025	16:28:38.725	2		29.745
			2	29.745
			2	29.745
13/05/2025	16:27:30.184	12		29.755
			12	29.755
			12	29.755
13/05/2025	16:25:57.311	1		29.74
			1	29.74
			1	29.74
13/05/2025	16:24:08.863	8		29.69
			8	29.69
			8	29.69
13/05/2025	16:23:26.879	2		29.69
			2	29.69
			2	29.69
13/05/2025	16:23:05.541	51		29.685
			51	29.685
			51	29.685
13/05/2025	16:21:21.156	250		29.69
			250	29.69
			250	29.69
13/05/2025	16:21:01.479	200		29.695
			200	29.695
			200	29.695
13/05/2025	16:20:44.744	3		29.695
			3	29.695
			3	29.695
13/05/2025	16:20:13.743	8		29.715
			8	29.715
			8	29.715
13/05/2025	16:20:07.299	1		29.72
			1	29.72
			1	29.72
13/05/2025	16:19:06.736	500		29.76
			500	29.76
			500	29.76
13/05/2025	16:18:49.404	336		29.765
			336	29.765
			336	29.765
13/05/2025	16:18:46.819	37		29.755
			37	29.755
			37	29.755
13/05/2025	16:17:15.147	391		29.76
			391	29.76
			391	29.76
13/05/2025	16:15:22.505	6		29.725
			6	29.725
			6	29.725
13/05/2025	16:15:18.173	2		29.725
			2	29.725
			2	29.725
13/05/2025	16:14:58.649	4		29.735
			4	29.735
			4	29.735
13/05/2025	16:14:51.603	17		29.74
			17	29.74
			17	29.74
13/05/2025	16:14:33.076	1 000		29.72
			1 000	29.72
			1 000	29.72
13/05/2025	16:14:11.012	100		29.70
			100	29.70
			100	29.70
13/05/2025	16:13:14.611	2		29.685
			2	29.685
			2	29.685
13/05/2025	16:12:52.566	17		29.685
			17	29.685
			17	29.685
13/05/2025	16:12:37.871	12		29.67
			12	29.67
			12	29.67
13/05/2025	16:12:25.747	8		29.685
			8	29.685
			8	29.685
13/05/2025	16:12:17.653	125		29.665
			125	29.665
			125	29.665
13/05/2025	16:11:28.879	100		29.64
			100	29.64
			100	29.64
13/05/2025	16:11:01.270	3		29.64
			3	29.64
			3	29.64
13/05/2025	16:10:37.426	68		29.65
			68	29.65
			68	29.65
13/05/2025	16:10:30.887	51		29.64
			51	29.64
			51	29.64
13/05/2025	16:09:13.598	85		29.685
			85	29.685
			85	29.685
13/05/2025	16:08:48.658	80		29.685
			80	29.685
			80	29.685
13/05/2025	16:08:28.073	500		29.69
			500	29.69
			500	29.69
13/05/2025	16:07:50.547	170		29.67
			170	29.67
			170	29.67
13/05/2025	16:07:34.570	4		29.665
			4	29.665
			4	29.665
13/05/2025	16:06:47.724	5		29.645
			5	29.645
			5	29.645
13/05/2025	16:06:05.825	35		29.635
			35	29.635
			35	29.635
13/05/2025	16:04:46.761	100		29.63
			100	29.63
			100	29.63
13/05/2025	16:04:42.043	68		29.63
			68	29.63
			68	29.63
13/05/2025	16:04:40.271	15		29.62
			15	29.62
			15	29.62
13/05/2025	16:03:39.384	2		29.63
			2	29.63
			2	29.63
13/05/2025	16:03:23.692	4		29.64
			4	29.64
			4	29.64
13/05/2025	16:00:30.111	30		29.605
			30	29.605
			30	29.605
13/05/2025	16:00:27.832	8		29.605
			8	29.605
			8	29.605
13/05/2025	16:00:02.059	63		29.60
			63	29.60
			63	29.60
13/05/2025	16:00:01.632	250		29.605
			250	29.605
			250	29.605
13/05/2025	15:59:46.942	100		29.61
			100	29.61
			100	29.61
13/05/2025	15:58:48.557	235		29.60
			235	29.60
			235	29.60
13/05/2025	15:58:43.050	5		29.605
			5	29.605
			5	29.605
13/05/2025	15:58:00.468	50		29.61
			50	29.61
			50	29.61
13/05/2025	15:57:10.103	158		29.585
			158	29.585
			158	29.585
13/05/2025	15:54:50.563	17		29.55
			17	29.55
			17	29.55
13/05/2025	15:53:11.357	169		29.525
			169	29.525
			169	29.525
13/05/2025	15:53:09.428	17		29.525
			17	29.525
			17	29.525
13/05/2025	15:52:27.461	45		29.52
			45	29.52
			45	29.52
13/05/2025	15:52:00.237	104		29.505
			104	29.505
			104	29.505
13/05/2025	15:51:56.674	1		29.51
			1	29.51
			1	29.51
13/05/2025	15:51:01.567	2 003		29.51
			2 003	29.51
			2 003	29.51
13/05/2025	15:51:01.305	7 029		29.50
			5 000	29.50
			30	29.50
			7 029	29.50
			308	29.50
			476	29.50
			500	29.50
			200	29.50
			265	29.50
			250	29.50
13/05/2025	15:50:52.485	140		29.495
			140	29.495
			140	29.495
13/05/2025	15:48:37.824	6		29.455
			6	29.455
			6	29.455
13/05/2025	15:47:24.052	17		29.46
			17	29.46
			17	29.46
13/05/2025	15:45:23.967	2		29.45
			2	29.45
			2	29.45
13/05/2025	15:44:17.182	20		29.46
			20	29.46
			20	29.46
13/05/2025	15:43:30.997	4		29.415
			4	29.415
			4	29.415
13/05/2025	15:43:11.353	17		29.455
			17	29.455
			17	29.455
13/05/2025	15:43:06.706	118		29.445
			118	29.445
			118	29.445
13/05/2025	15:41:27.706	101		29.465
			101	29.465
			101	29.465
13/05/2025	15:40:56.261	419		29.46
			419	29.46
			419	29.46
13/05/2025	15:39:47.691	1		29.435
			1	29.435
			1	29.435
13/05/2025	15:36:23.504	4		29.44
			4	29.44
			4	29.44
13/05/2025	15:35:44.006	7		29.42
			7	29.42
			7	29.42
13/05/2025	15:33:20.275	1		29.385
			1	29.385
			1	29.385
13/05/2025	15:32:04.173	30		29.33
			30	29.33
			30	29.33
13/05/2025	15:32:00.719	500		29.33
			500	29.33
			500	29.33
13/05/2025	15:31:04.972	4		29.30
			4	29.30
			4	29.30
13/05/2025	15:28:47.126	3		29.285
			3	29.285
			3	29.285
13/05/2025	15:28:21.120	4		29.325
			4	29.325
			4	29.325
13/05/2025	15:28:14.656	2		29.325
			2	29.325
			2	29.325
13/05/2025	15:27:20.509	682		29.315
			682	29.315
			682	29.315
13/05/2025	15:26:25.105	2		29.325
			2	29.325
			2	29.325
13/05/2025	15:24:29.667	50		29.325
			50	29.325
			50	29.325
13/05/2025	15:22:15.975	2		29.35
			2	29.35
			2	29.35
13/05/2025	15:20:53.671	12		29.34
			12	29.34
			12	29.34
13/05/2025	15:17:23.795	17		29.37
			17	29.37
			17	29.37
13/05/2025	15:16:47.315	200		29.38
			200	29.38
			200	29.38
13/05/2025	15:15:40.089	1		29.375
			1	29.375
			1	29.375
13/05/2025	15:14:45.935	5		29.36
			5	29.36
			5	29.36
13/05/2025	15:14:27.121	50		29.36
			50	29.36
			50	29.36
13/05/2025	15:14:25.221	40		29.355
			40	29.355
			40	29.355
13/05/2025	15:14:14.359	5		29.36
			5	29.36
			5	29.36
13/05/2025	15:14:00.496	1		29.365
			1	29.365
			1	29.365
13/05/2025	15:12:19.472	35		29.375
			35	29.375
			35	29.375
13/05/2025	15:12:05.275	1		29.36
			1	29.36
			1	29.36
13/05/2025	15:10:57.948	530		29.36
			530	29.36
			530	29.36
13/05/2025	15:10:49.686	1		29.365
			1	29.365
			1	29.365
13/05/2025	15:09:12.077	2		29.35
			2	29.35
			2	29.35
13/05/2025	15:08:22.553	3		29.36
			3	29.36
			3	29.36
13/05/2025	15:08:16.346	170		29.365
			170	29.365
			170	29.365
13/05/2025	15:07:44.118	52		29.365
			52	29.365
			52	29.365
13/05/2025	15:06:57.715	3		29.365
			3	29.365
			3	29.365
13/05/2025	15:04:11.791	14		29.35
			14	29.35
			14	29.35
13/05/2025	15:04:09.893	102		29.35
			102	29.35
			102	29.35
13/05/2025	15:03:21.339	10		29.35
			10	29.35
			10	29.35
13/05/2025	15:02:49.688	20		29.355
			20	29.355
			20	29.355
13/05/2025	15:02:34.668	18		29.36
			18	29.36
			18	29.36
13/05/2025	15:02:18.375	1		29.355
			1	29.355
			1	29.355
13/05/2025	15:02:08.132	32		29.36
			32	29.36
			32	29.36
13/05/2025	15:01:36.097	2		29.36
			2	29.36
			2	29.36
13/05/2025	15:00:22.369	1		29.36
			1	29.36
			1	29.36
13/05/2025	14:58:53.213	3		29.34
			3	29.34
			3	29.34
13/05/2025	14:58:41.900	362		29.34
			362	29.34
			362	29.34
13/05/2025	14:58:16.589	1		29.36
			1	29.36
			1	29.36
13/05/2025	14:55:58.507	900		29.365
			900	29.365
			900	29.365
13/05/2025	14:55:43.881	416		29.355
			416	29.355
			416	29.355
13/05/2025	14:54:59.806	7		29.375
			7	29.375
			7	29.375
13/05/2025	14:51:19.023	2		29.375
			2	29.375
			2	29.375
13/05/2025	14:51:17.323	7		29.365
			7	29.365
			7	29.365
13/05/2025	14:51:12.078	1		29.365
			1	29.365
			1	29.365
13/05/2025	14:51:03.478	45		29.365
			45	29.365
			45	29.365
13/05/2025	14:47:34.037	1		29.335
			1	29.335
			1	29.335
13/05/2025	14:47:33.938	4		29.335
			4	29.335
			4	29.335
13/05/2025	14:47:09.245	330		29.325
			330	29.325
			330	29.325
13/05/2025	14:47:04.961	1		29.34
			1	29.34
			1	29.34
13/05/2025	14:46:54.388	3		29.315
			3	29.315
			3	29.315
13/05/2025	14:46:54.188	1		29.335
			1	29.335
			1	29.335
13/05/2025	14:46:32.251	4		29.325
			4	29.325
			4	29.325
13/05/2025	14:45:45.863	1		29.35
			1	29.35
			1	29.35
13/05/2025	14:42:44.057	4		29.34
			4	29.34
			4	29.34
13/05/2025	14:41:26.293	25		29.365
			25	29.365
			25	29.365
13/05/2025	14:39:23.206	1		29.395
			1	29.395
			1	29.395
13/05/2025	14:38:45.351	23		29.415
			23	29.415
			23	29.415
13/05/2025	14:36:40.091	3		29.43
			3	29.43
			3	29.43
13/05/2025	14:36:24.705	17		29.415
			17	29.415
			17	29.415
13/05/2025	14:36:05.775	11		29.42
			11	29.42
			11	29.42
13/05/2025	14:35:44.216	2		29.415
			2	29.415
			2	29.415
13/05/2025	14:35:05.262	20		29.415
			20	29.415
			20	29.415
13/05/2025	14:34:56.099	100		29.41
			100	29.41
			100	29.41
13/05/2025	14:33:00.428	200		29.41
			200	29.41
			200	29.41
13/05/2025	14:31:10.978	5		29.415
			5	29.415
			5	29.415
13/05/2025	14:30:48.268	39		29.365
			39	29.365
			39	29.365
13/05/2025	14:30:36.648	45		29.355
			45	29.355
			45	29.355
13/05/2025	14:29:44.621	3		29.32
			3	29.32
			3	29.32
13/05/2025	14:29:19.060	35		29.345
			35	29.345
			35	29.345
13/05/2025	14:28:03.021	50		29.335
			50	29.335
			50	29.335
13/05/2025	14:27:36.196	4		29.335
			4	29.335
			4	29.335
13/05/2025	14:25:10.577	1		29.33
			1	29.33
			1	29.33
13/05/2025	14:24:30.926	1		29.325
			1	29.325
			1	29.325
13/05/2025	14:23:38.389	8		29.32
			8	29.32
			8	29.32
13/05/2025	14:22:34.692	171		29.325
			171	29.325
			171	29.325
13/05/2025	14:19:06.198	45		29.33
			45	29.33
			45	29.33
13/05/2025	14:18:10.643	20		29.325
			20	29.325
			20	29.325
13/05/2025	14:17:10.932	15		29.32
			15	29.32
			15	29.32
13/05/2025	14:16:34.437	1		29.32
			1	29.32
			1	29.32
13/05/2025	14:16:20.442	7		29.32
			7	29.32
			7	29.32
13/05/2025	14:15:33.028	12		29.32
			12	29.32
			12	29.32
13/05/2025	14:15:18.132	18		29.325
			18	29.325
			18	29.325
13/05/2025	14:14:02.571	30		29.325
			30	29.325
			30	29.325
13/05/2025	14:13:10.924	120		29.325
			120	29.325
			120	29.325
13/05/2025	14:12:53.389	120		29.335
			120	29.335
			120	29.335
13/05/2025	14:09:26.045	4		29.325
			4	29.325
			4	29.325
13/05/2025	14:08:31.994	6		29.325
			6	29.325
			6	29.325
13/05/2025	14:07:09.941	4		29.33
			4	29.33
			4	29.33
13/05/2025	14:06:16.530	200		29.305
			200	29.305
			200	29.305
13/05/2025	14:06:12.953	7		29.305
			7	29.305
			7	29.305
13/05/2025	14:04:30.933	34		29.295
			34	29.295
			34	29.295
13/05/2025	14:03:57.942	56		29.295
			56	29.295
			56	29.295
13/05/2025	14:03:49.006	108		29.30
			108	29.30
			108	29.30
13/05/2025	14:02:52.130	100		29.30
			100	29.30
			100	29.30
13/05/2025	14:01:52.727	23		29.31
			23	29.31
			23	29.31
13/05/2025	14:00:43.594	75		29.325
			75	29.325
			75	29.325
13/05/2025	13:58:44.552	2		29.32
			2	29.32
			2	29.32
13/05/2025	13:57:41.301	500		29.32
			500	29.32
			500	29.32

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: 100.56 / Ask: 100.7212
Volume: 22 351
+0.16%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 18:23:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice