Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

525

495

50.9822

Date	Time	Volume	Order Volume	Price
23/05/2025	21:56:00.681	48		50.9822
			48	50.9822
			48	50.9822
23/05/2025	21:17:32.242	37		51.1531
			37	51.1531
			37	51.1531
23/05/2025	21:08:46.543	54		50.9765
			54	50.9765
			54	50.9765
23/05/2025	20:56:38.712	1		51.1806
			1	51.1806
			1	51.1806
23/05/2025	20:52:09.693	4		51.1908
			4	51.1908
			4	51.1908
23/05/2025	20:51:58.583	1 000		51.0166
			1 000	51.0166
			1 000	51.0166
23/05/2025	20:48:43.466	1		51.1494
			1	51.1494
			1	51.1494
23/05/2025	20:36:51.352	1		51.2032
			1	51.2032
			1	51.2032
23/05/2025	20:36:25.508	1		51.2005
			1	51.2005
			1	51.2005
23/05/2025	20:30:48.196	3		51.0145
			3	51.0145
			3	51.0145
23/05/2025	20:30:26.772	1		51.1798
			1	51.1798
			1	51.1798
23/05/2025	20:30:00.405	185		50.9771
			185	50.9771
			185	50.9771
23/05/2025	20:19:43.426	2		50.9732
			2	50.9732
			2	50.9732
23/05/2025	20:02:03.756	450		51.0368
			450	51.0368
			450	51.0368
23/05/2025	19:53:39.762	98		51.1681
			98	51.1681
			98	51.1681
23/05/2025	19:40:51.367	1		51.1145
			1	51.1145
			1	51.1145
23/05/2025	19:39:16.502	40		51.1597
			40	51.1597
			40	51.1597
23/05/2025	19:31:45.322	1		51.1712
			1	51.1712
			1	51.1712
23/05/2025	19:28:02.160	2		51.1882
			2	51.1882
			2	51.1882
23/05/2025	19:17:39.448	152		51.0081
			152	51.0081
			152	51.0081
23/05/2025	19:15:36.502	91		50.95
			91	50.95
			91	50.95
23/05/2025	19:06:00.308	102		50.9096
			102	50.9096
			102	50.9096
23/05/2025	19:03:06.413	4		51.0254
			4	51.0254
			4	51.0254
23/05/2025	19:02:04.040	1		50.9914
			1	50.9914
			1	50.9914
23/05/2025	18:55:14.169	1		51.0503
			1	51.0503
			1	51.0503
23/05/2025	18:53:40.311	2		51.0374
			2	51.0374
			2	51.0374
23/05/2025	18:51:42.222	113		50.8777
			113	50.8777
			113	50.8777
23/05/2025	18:46:53.816	95		50.8686
			95	50.8686
			95	50.8686
23/05/2025	18:46:13.964	4		51.0393
			4	51.0393
			4	51.0393
23/05/2025	18:45:56.559	12		51.0324
			12	51.0324
			12	51.0324
23/05/2025	18:42:29.741	1		51.0137
			1	51.0137
			1	51.0137
23/05/2025	18:41:01.509	1		51.0083
			1	51.0083
			1	51.0083
23/05/2025	18:35:52.691	2		50.9754
			2	50.9754
			2	50.9754
23/05/2025	18:33:51.933	3		50.7883
			3	50.7883
			3	50.7883
23/05/2025	18:30:38.436	3		50.8146
			3	50.8146
			3	50.8146
23/05/2025	18:30:33.307	24		50.9918
			24	50.9918
			24	50.9918
23/05/2025	18:24:46.506	1		51.0199
			1	51.0199
			1	51.0199
23/05/2025	18:22:02.806	2		51.0043
			2	51.0043
			2	51.0043
23/05/2025	18:21:19.448	2 561		50.8301
			2 561	50.8301
			2 561	50.8301
23/05/2025	18:20:41.089	2 000		50.8671
			2 000	50.8671
			2 000	50.8671
23/05/2025	18:14:00.642	55		50.8243
			55	50.8243
			55	50.8243
23/05/2025	18:11:24.480	2		50.9278
			2	50.9278
			2	50.9278
23/05/2025	18:09:17.414	3		50.9088
			3	50.9088
			3	50.9088
23/05/2025	18:08:46.427	3		50.921
			3	50.921
			3	50.921
23/05/2025	18:00:07.011	9		50.86
			9	50.86
			9	50.86
23/05/2025	17:59:43.373	30		50.9317
			30	50.9317
			30	50.9317
23/05/2025	17:59:01.839	2		50.9343
			2	50.9343
			2	50.9343
23/05/2025	17:58:47.950	1		50.9534
			1	50.9534
			1	50.9534
23/05/2025	17:54:46.437	1 411		50.85
			1 400	50.85
			11	50.85
			1 411	50.85
23/05/2025	17:53:49.662	2 000		50.85
			2 000	50.85
			2 000	50.85
23/05/2025	17:50:52.634	10		50.9589
			10	50.9589
			10	50.9589
23/05/2025	17:49:10.161	5		50.9434
			5	50.9434
			5	50.9434
23/05/2025	17:46:23.286	23		50.9282
			23	50.9282
			23	50.9282
23/05/2025	17:45:04.181	1		50.9477
			1	50.9477
			1	50.9477
23/05/2025	17:38:59.983	38		50.9588
			38	50.9588
			38	50.9588
23/05/2025	17:32:35.612	392		51.0304
			392	51.0304
			392	51.0304
23/05/2025	17:31:35.872	5		51.0179
			5	51.0179
			5	51.0179
23/05/2025	17:30:25.604	20		50.9879
			20	50.9879
			20	50.9879
23/05/2025	17:26:03.913	59		50.9939
			59	50.9939
			59	50.9939
23/05/2025	17:22:34.700	1		50.9779
			1	50.9779
			1	50.9779
23/05/2025	17:15:42.594	87		50.8221
			87	50.8221
			87	50.8221
23/05/2025	17:11:41.869	3		50.8641
			3	50.8641
			3	50.8641
23/05/2025	17:10:56.794	1		50.8979
			1	50.8979
			1	50.8979
23/05/2025	17:08:49.784	295		50.8499
			295	50.8499
			295	50.8499
23/05/2025	17:05:22.663	10		50.8859
			10	50.8859
			10	50.8859
23/05/2025	17:04:05.886	4		50.8881
			4	50.8881
			4	50.8881
23/05/2025	17:02:11.952	4		50.8559
			4	50.8559
			4	50.8559
23/05/2025	16:58:50.372	10		50.8219
			10	50.8219
			10	50.8219
23/05/2025	16:58:11.835	3		50.8479
			3	50.8479
			3	50.8479
23/05/2025	16:57:45.801	5		50.8699
			5	50.8699
			5	50.8699
23/05/2025	16:55:29.875	89		50.8641
			89	50.8641
			89	50.8641
23/05/2025	16:54:51.331	10		50.8819
			10	50.8819
			10	50.8819
23/05/2025	16:46:34.800	20		50.9839
			20	50.9839
			20	50.9839
23/05/2025	16:45:04.867	34		50.9839
			34	50.9839
			34	50.9839
23/05/2025	16:44:25.981	10		50.9819
			10	50.9819
			10	50.9819
23/05/2025	16:42:07.199	11		50.9859
			11	50.9859
			11	50.9859
23/05/2025	16:42:04.611	100		50.9939
			100	50.9939
			100	50.9939
23/05/2025	16:36:06.498	1		51.0099
			1	51.0099
			1	51.0099
23/05/2025	16:35:20.514	298		50.9841
			298	50.9841
			298	50.9841
23/05/2025	16:35:16.795	5		51.0079
			5	51.0079
			5	51.0079
23/05/2025	16:34:16.407	19		50.9879
			19	50.9879
			19	50.9879
23/05/2025	16:33:53.966	50		50.9719
			50	50.9719
			50	50.9719
23/05/2025	16:32:22.780	6		50.9519
			6	50.9519
			6	50.9519
23/05/2025	16:31:39.784	5		50.9341
			5	50.9341
			5	50.9341
23/05/2025	16:28:16.228	40		50.9128
			40	50.9128
			40	50.9128
23/05/2025	16:25:27.970	2		50.9681
			2	50.9681
			2	50.9681
23/05/2025	16:25:19.313	2		50.9441
			2	50.9441
			2	50.9441
23/05/2025	16:23:59.927	1		50.9179
			1	50.9179
			1	50.9179
23/05/2025	16:20:57.564	10		50.8739
			10	50.8739
			10	50.8739
23/05/2025	16:19:07.073	200		50.9159
			200	50.9159
			200	50.9159
23/05/2025	16:17:12.214	8		50.9219
			8	50.9219
			8	50.9219
23/05/2025	16:16:32.564	9		50.9161
			9	50.9161
			9	50.9161
23/05/2025	16:16:11.630	10		50.9359
			10	50.9359
			10	50.9359
23/05/2025	16:12:35.370	4		51.0159
			4	51.0159
			4	51.0159
23/05/2025	16:10:50.401	1		50.9319
			1	50.9319
			1	50.9319
23/05/2025	16:10:48.794	8		50.9141
			8	50.9141
			8	50.9141
23/05/2025	16:10:20.406	50		50.9179
			50	50.9179
			50	50.9179
23/05/2025	16:06:09.532	406		50.9601
			406	50.9601
			406	50.9601
23/05/2025	16:06:03.557	44		50.9899
			44	50.9899
			44	50.9899
23/05/2025	16:04:25.718	25		50.9759
			25	50.9759
			25	50.9759
23/05/2025	16:01:57.589	3		50.9659
			3	50.9659
			3	50.9659
23/05/2025	16:00:38.069	2		50.9779
			2	50.9779
			2	50.9779
23/05/2025	16:00:23.483	1		50.9699
			1	50.9699
			1	50.9699
23/05/2025	16:00:01.558	11		51.0399
			11	51.0399
			11	51.0399
23/05/2025	15:59:35.376	7		50.9021
			7	50.9021
			7	50.9021
23/05/2025	15:58:09.438	2		50.8899
			2	50.8899
			2	50.8899
23/05/2025	15:57:15.421	20		50.8999
			20	50.8999
			20	50.8999
23/05/2025	15:56:36.708	272		50.9101
			272	50.9101
			272	50.9101
23/05/2025	15:56:29.456	200		50.9041
			200	50.9041
			200	50.9041
23/05/2025	15:52:04.474	1		50.8679
			1	50.8679
			1	50.8679
23/05/2025	15:50:39.447	3		50.8779
			3	50.8779
			3	50.8779
23/05/2025	15:50:33.005	1		50.8699
			1	50.8699
			1	50.8699
23/05/2025	15:46:44.186	8		50.7841
			8	50.7841
			8	50.7841
23/05/2025	15:46:29.720	4		50.8199
			4	50.8199
			4	50.8199
23/05/2025	15:45:13.682	69		50.8839
			69	50.8839
			69	50.8839
23/05/2025	15:44:30.454	150		50.8819
			150	50.8819
			150	50.8819
23/05/2025	15:43:56.957	10		50.8399
			10	50.8399
			10	50.8399
23/05/2025	15:43:40.753	185		50.8719
			185	50.8719
			185	50.8719
23/05/2025	15:43:31.723	4		50.8841
			4	50.8841
			4	50.8841
23/05/2025	15:39:37.273	4		50.9279
			4	50.9279
			4	50.9279
23/05/2025	15:39:08.887	56		50.9201
			56	50.9201
			56	50.9201
23/05/2025	15:38:54.845	1		50.9301
			1	50.9301
			1	50.9301
23/05/2025	15:38:09.120	1 626		50.9479
			1 626	50.9479
			1 626	50.9479
23/05/2025	15:37:50.596	28		50.9581
			28	50.9581
			28	50.9581
23/05/2025	15:37:48.872	140		50.9799
			140	50.9799
			140	50.9799
23/05/2025	15:36:01.514	3		50.9722
			3	50.9722
			3	50.9722
23/05/2025	15:35:14.665	1		50.9359
			1	50.9359
			1	50.9359
23/05/2025	15:33:31.214	81		50.9039
			81	50.9039
			81	50.9039
23/05/2025	15:32:22.367	7		50.8419
			7	50.8419
			7	50.8419
23/05/2025	15:31:23.227	4		50.8839
			4	50.8839
			4	50.8839
23/05/2025	15:29:46.035	2		50.8259
			2	50.8259
			2	50.8259
23/05/2025	15:29:00.449	2		50.8259
			2	50.8259
			2	50.8259
23/05/2025	15:24:34.921	1		50.6799
			1	50.6799
			1	50.6799
23/05/2025	15:23:40.076	6		50.6379
			6	50.6379
			6	50.6379
23/05/2025	15:22:36.540	20		50.6499
			20	50.6499
			20	50.6499
23/05/2025	15:22:15.952	10		50.6559
			10	50.6559
			10	50.6559
23/05/2025	15:21:12.480	1		50.6719
			1	50.6719
			1	50.6719
23/05/2025	15:20:26.695	3		50.6181
			3	50.6181
			3	50.6181
23/05/2025	15:20:07.180	2		50.6401
			2	50.6401
			2	50.6401
23/05/2025	15:19:57.214	7		50.6839
			7	50.6839
			7	50.6839
23/05/2025	15:16:29.716	125		50.6721
			125	50.6721
			125	50.6721
23/05/2025	15:16:21.689	84		50.6761
			84	50.6761
			84	50.6761
23/05/2025	15:13:07.470	20		50.7119
			20	50.7119
			20	50.7119
23/05/2025	15:12:29.805	10		50.7281
			10	50.7281
			10	50.7281
23/05/2025	15:12:13.257	19		50.7379
			19	50.7379
			19	50.7379
23/05/2025	15:11:40.762	1		50.7319
			1	50.7319
			1	50.7319
23/05/2025	15:10:48.179	50		50.7359
			50	50.7359
			50	50.7359
23/05/2025	15:10:43.118	4		50.7319
			4	50.7319
			4	50.7319
23/05/2025	15:10:26.013	1		50.7439
			1	50.7439
			1	50.7439
23/05/2025	15:09:05.336	35		50.6941
			35	50.6941
			35	50.6941
23/05/2025	15:08:48.829	16		50.6939
			16	50.6939
			16	50.6939
23/05/2025	15:07:49.300	100		50.6521
			100	50.6521
			100	50.6521
23/05/2025	15:06:21.896	1		50.6381
			1	50.6381
			1	50.6381
23/05/2025	15:06:06.845	1		50.6499
			1	50.6499
			1	50.6499
23/05/2025	15:05:57.383	3		50.6579
			3	50.6579
			3	50.6579
23/05/2025	15:02:57.119	2		50.6441
			2	50.6441
			2	50.6441
23/05/2025	15:02:48.418	1		50.6659
			1	50.6659
			1	50.6659
23/05/2025	15:00:34.645	7		50.6499
			7	50.6499
			7	50.6499
23/05/2025	15:00:29.863	3		50.6462
			3	50.6462
			3	50.6462
23/05/2025	14:58:58.837	3		50.6759
			3	50.6759
			3	50.6759
23/05/2025	14:58:54.210	20		50.6699
			20	50.6699
			20	50.6699
23/05/2025	14:57:56.652	71		50.6681
			71	50.6681
			71	50.6681
23/05/2025	14:56:05.367	2		50.6779
			2	50.6779
			2	50.6779
23/05/2025	14:54:16.911	5		50.6839
			5	50.6839
			5	50.6839
23/05/2025	14:51:14.707	1		50.6839
			1	50.6839
			1	50.6839
23/05/2025	14:50:29.446	1		50.6979
			1	50.6979
			1	50.6979
23/05/2025	14:49:11.376	2		50.6561
			2	50.6561
			2	50.6561
23/05/2025	14:49:03.126	5		50.6521
			5	50.6521
			5	50.6521
23/05/2025	14:45:36.528	4		50.6759
			4	50.6759
			4	50.6759
23/05/2025	14:43:45.750	1 156		50.6241
			1 156	50.6241
			1 156	50.6241
23/05/2025	14:43:34.386	50		50.6479
			50	50.6479
			50	50.6479
23/05/2025	14:43:06.002	1		50.6739
			1	50.6739
			1	50.6739
23/05/2025	14:42:54.734	2		50.6619
			2	50.6619
			2	50.6619
23/05/2025	14:42:51.413	61		50.6401
			61	50.6401
			61	50.6401
23/05/2025	14:41:48.215	1		50.6479
			1	50.6479
			1	50.6479
23/05/2025	14:41:14.592	430		50.6841
			430	50.6841
			430	50.6841
23/05/2025	14:40:42.950	157		50.6759
			157	50.6759
			157	50.6759
23/05/2025	14:40:04.442	2		50.6999
			2	50.6999
			2	50.6999
23/05/2025	14:38:58.747	4		50.7121
			4	50.7121
			4	50.7121
23/05/2025	14:37:25.505	4		50.6961
			4	50.6961
			4	50.6961
23/05/2025	14:37:22.213	14		50.7059
			14	50.7059
			14	50.7059
23/05/2025	14:37:00.600	10		50.7039
			10	50.7039
			10	50.7039
23/05/2025	14:35:41.790	3		50.6961
			3	50.6961
			3	50.6961
23/05/2025	14:35:23.068	46		50.6979
			46	50.6979
			46	50.6979
23/05/2025	14:33:10.566	4		50.7359
			4	50.7359
			4	50.7359
23/05/2025	14:32:57.005	6		50.7439
			6	50.7439
			6	50.7439
23/05/2025	14:30:26.771	1		50.7359
			1	50.7359
			1	50.7359
23/05/2025	14:30:10.181	3		50.7541
			3	50.7541
			3	50.7541
23/05/2025	14:27:44.311	20		50.7259
			20	50.7259
			20	50.7259
23/05/2025	14:26:21.915	4		50.6621
			4	50.6621
			4	50.6621
23/05/2025	14:25:50.560	500		50.6741
			500	50.6741
			500	50.6741
23/05/2025	14:25:13.304	1		50.6519
			1	50.6519
			1	50.6519
23/05/2025	14:25:02.891	100		50.6301
			100	50.6301
			100	50.6301
23/05/2025	14:24:20.780	20		50.6119
			20	50.6119
			20	50.6119
23/05/2025	14:24:06.694	2		50.6081
			2	50.6081
			2	50.6081
23/05/2025	14:21:42.220	4		50.6599
			4	50.6599
			4	50.6599
23/05/2025	14:21:28.365	2		50.6321
			2	50.6321
			2	50.6321
23/05/2025	14:20:56.063	14		50.6501
			14	50.6501
			14	50.6501
23/05/2025	14:20:53.589	1		50.6559
			1	50.6559
			1	50.6559
23/05/2025	14:20:01.271	21		50.6521
			21	50.6521
			21	50.6521
23/05/2025	14:19:29.698	138		50.6741
			138	50.6741
			138	50.6741
23/05/2025	14:19:00.893	116		50.6741
			116	50.6741
			116	50.6741
23/05/2025	14:18:49.423	100		50.6901
			100	50.6901
			100	50.6901
23/05/2025	14:16:30.857	3		50.7279
			3	50.7279
			3	50.7279
23/05/2025	14:13:24.896	10		50.70
			10	50.70
			10	50.70
23/05/2025	14:11:36.402	2		50.8079
			2	50.8079
			2	50.8079
23/05/2025	14:10:54.847	120		50.7621
			120	50.7621
			120	50.7621
23/05/2025	14:10:16.491	52		50.7541
			52	50.7541
			52	50.7541
23/05/2025	14:09:26.370	20		50.8079
			20	50.8079
			20	50.8079
23/05/2025	14:09:06.835	279		50.7541
			279	50.7541
			279	50.7541
23/05/2025	14:07:56.976	20		50.6461
			20	50.6461
			20	50.6461
23/05/2025	14:06:33.225	45		50.6641
			45	50.6641
			45	50.6641
23/05/2025	14:05:50.624	48		50.7139
			48	50.7139
			48	50.7139
23/05/2025	14:03:34.130	2		50.7179
			2	50.7179
			2	50.7179
23/05/2025	14:02:32.299	7		50.6621
			7	50.6621
			7	50.6621
23/05/2025	14:02:08.045	2		50.6619
			2	50.6619
			2	50.6619
23/05/2025	14:01:31.854	60		50.6421
			60	50.6421
			60	50.6421
23/05/2025	14:01:17.812	30		50.6361
			30	50.6361
			30	50.6361
23/05/2025	14:01:07.989	35		50.5846
			35	50.5846
			35	50.5846
23/05/2025	14:01:03.627	4		50.65
			4	50.65
			4	50.65
23/05/2025	14:00:59.811	3		50.6561
			3	50.6561
			3	50.6561
23/05/2025	14:00:13.605	1		50.6779
			1	50.6779
			1	50.6779
23/05/2025	13:55:24.195	2		50.9679
			2	50.9679
			2	50.9679
23/05/2025	13:54:18.092	2		50.9559
			2	50.9559
			2	50.9559
23/05/2025	13:51:39.583	2		50.7779
			2	50.7779
			2	50.7779
23/05/2025	13:51:25.177	2		50.7779
			2	50.7779
			2	50.7779
23/05/2025	13:49:51.602	2		50.7839
			2	50.7839
			2	50.7839
23/05/2025	13:49:39.353	6		50.9639
			6	50.9639
			6	50.9639
23/05/2025	13:49:37.172	1 070		50.7961
			1 070	50.7961
			1 070	50.7961
23/05/2025	13:48:26.762	2		50.8259
			2	50.8259
			2	50.8259
23/05/2025	13:46:36.203	2		50.7681
			2	50.7681
			2	50.7681
23/05/2025	13:46:19.816	3		50.7601
			3	50.7601
			3	50.7601
23/05/2025	13:46:09.968	1		50.7939
			1	50.7939
			1	50.7939
23/05/2025	13:46:06.490	805		50.7281
			805	50.7281
			805	50.7281
23/05/2025	13:45:58.487	3		50.8339
			3	50.8339
			3	50.8339
23/05/2025	13:44:24.143	7		50.8861
			7	50.8861
			7	50.8861
23/05/2025	13:43:54.366	8		50.98
			8	50.98
			8	50.98
23/05/2025	13:43:53.504	8 276		51.00
			4	51.00
			7 970	51.00
			1	51.00
			150	51.00
			8 276	51.00
			1	51.00
			10	51.00
			20	51.00
			9	51.00
			6	51.00
			5	51.00
			100	51.00
23/05/2025	13:43:52.982	198		51.00
			198	51.00
			198	51.00
23/05/2025	13:43:52.871	332		51.00
			332	51.00
			332	51.00
23/05/2025	13:43:14.240	6		51.0959
			6	51.0959
			6	51.0959
23/05/2025	13:43:04.579	3		51.0959
			3	51.0959
			3	51.0959
23/05/2025	13:40:44.923	3		51.1399
			3	51.1399
			3	51.1399
23/05/2025	13:36:19.800	4		51.1039
			4	51.1039
			4	51.1039
23/05/2025	13:35:17.212	2		51.1301
			2	51.1301
			2	51.1301
23/05/2025	13:26:34.862	1		51.1179
			1	51.1179
			1	51.1179
23/05/2025	13:23:04.465	10		51.0401
			10	51.0401
			10	51.0401
23/05/2025	13:22:56.407	6		51.1059
			6	51.1059
			6	51.1059
23/05/2025	13:22:50.854	400		51.0681
			400	51.0681
			400	51.0681
23/05/2025	13:22:12.641	14		51.1179
			14	51.1179
			14	51.1179
23/05/2025	13:19:56.506	8		51.22
			8	51.22
			8	51.22
23/05/2025	13:19:51.916	10		51.30
			10	51.30
			10	51.30
23/05/2025	13:05:13.304	3		51.2961
			3	51.2961
			3	51.2961
23/05/2025	13:00:47.043	83		51.3201
			83	51.3201
			83	51.3201
23/05/2025	12:56:50.097	1		51.3139
			1	51.3139
			1	51.3139
23/05/2025	12:50:47.875	4		51.3259
			4	51.3259
			4	51.3259
23/05/2025	12:50:46.367	1		51.3259
			1	51.3259
			1	51.3259
23/05/2025	12:47:23.930	20		51.3239
			20	51.3239
			20	51.3239
23/05/2025	12:46:22.136	3		51.3081
			3	51.3081
			3	51.3081
23/05/2025	12:42:26.947	3		51.2681
			3	51.2681
			3	51.2681
23/05/2025	12:42:14.674	1		51.2819
			1	51.2819
			1	51.2819
23/05/2025	12:40:30.000	13		51.2581
			13	51.2581
			13	51.2581
23/05/2025	12:38:37.518	600		51.2759
			600	51.2759
			600	51.2759
23/05/2025	12:35:57.809	20		51.3079
			20	51.3079
			20	51.3079
23/05/2025	12:30:58.490	1		51.3139
			1	51.3139
			1	51.3139
23/05/2025	12:27:29.342	8		51.3339
			8	51.3339
			8	51.3339
23/05/2025	12:20:25.732	2		51.2679
			2	51.2679
			2	51.2679
23/05/2025	12:15:31.028	25		51.2759
			25	51.2759
			25	51.2759
23/05/2025	12:11:09.876	1		51.3199
			1	51.3199
			1	51.3199
23/05/2025	12:05:56.700	2		51.3339
			2	51.3339
			2	51.3339
23/05/2025	12:04:48.371	3		51.3101
			3	51.3101
			3	51.3101
23/05/2025	12:04:40.948	1		51.343
			1	51.343
			1	51.343
23/05/2025	12:04:18.579	2		51.3519
			2	51.3519
			2	51.3519
23/05/2025	12:03:33.910	3		51.3619
			3	51.3619
			3	51.3619
23/05/2025	12:02:02.981	2		51.3619
			2	51.3619
			2	51.3619
23/05/2025	11:57:28.771	2		51.3619
			2	51.3619
			2	51.3619
23/05/2025	11:56:27.956	12		51.3679
			12	51.3679
			12	51.3679
23/05/2025	11:52:22.496	1		51.3239
			1	51.3239
			1	51.3239
23/05/2025	11:48:12.154	18		51.2879
			18	51.2879
			18	51.2879
23/05/2025	11:46:06.877	4		51.3139
			4	51.3139
			4	51.3139
23/05/2025	11:45:51.269	100		51.2981
			100	51.2981
			100	51.2981
23/05/2025	11:44:19.248	2		51.3081
			2	51.3081
			2	51.3081
23/05/2025	11:44:16.338	12		51.3081
			12	51.3081
			12	51.3081
23/05/2025	11:43:52.630	40		51.3001
			40	51.3001
			40	51.3001
23/05/2025	11:36:31.240	1		51.2841
			1	51.2841
			1	51.2841
23/05/2025	11:36:20.622	20		51.3019
			20	51.3019
			20	51.3019
23/05/2025	11:35:09.231	1		51.2919
			1	51.2919
			1	51.2919
23/05/2025	11:30:24.959	12		51.2459
			12	51.2459
			12	51.2459
23/05/2025	11:28:14.687	2		51.2919
			2	51.2919
			2	51.2919
23/05/2025	11:27:15.319	1		51.2939
			1	51.2939
			1	51.2939
23/05/2025	11:26:21.820	86		51.2901
			86	51.2901
			86	51.2901
23/05/2025	11:24:02.329	20		51.3041
			20	51.3041
			20	51.3041
23/05/2025	11:21:23.742	1		51.3501
			1	51.3501
			1	51.3501
23/05/2025	11:20:10.193	1 000		51.3801
			1 000	51.3801
			1 000	51.3801
23/05/2025	11:19:27.830	240		51.3939
			240	51.3939
			240	51.3939
23/05/2025	11:17:22.950	300		51.352
			300	51.352
			300	51.352
23/05/2025	11:14:37.202	1		51.3541
			1	51.3541
			1	51.3541
23/05/2025	11:11:05.410	2		51.3819
			2	51.3819
			2	51.3819
23/05/2025	11:06:55.609	60		51.3919
			60	51.3919
			60	51.3919
23/05/2025	11:03:09.926	43		51.3741
			43	51.3741
			43	51.3741
23/05/2025	11:02:05.890	3		51.3859
			3	51.3859
			3	51.3859
23/05/2025	10:58:15.314	194		51.4159
			194	51.4159
			194	51.4159
23/05/2025	10:56:57.756	2 000		51.4159
			2 000	51.4159
			2 000	51.4159
23/05/2025	10:54:32.508	2		51.4239
			2	51.4239
			2	51.4239
23/05/2025	10:50:15.563	2		51.4619
			2	51.4619
			2	51.4619
23/05/2025	10:41:49.773	2		51.4619
			2	51.4619
			2	51.4619
23/05/2025	10:36:16.073	40		51.4639
			40	51.4639
			40	51.4639
23/05/2025	10:35:57.545	2		51.4465
			2	51.4465
			2	51.4465
23/05/2025	10:35:08.618	10		51.4679
			10	51.4679
			10	51.4679
23/05/2025	10:32:53.255	39		51.5079
			39	51.5079
			39	51.5079
23/05/2025	10:31:47.916	1		51.5159
			1	51.5159
			1	51.5159
23/05/2025	10:27:07.667	97		51.4801
			97	51.4801
			97	51.4801
23/05/2025	10:26:50.929	3		51.4781
			3	51.4781
			3	51.4781
23/05/2025	10:26:19.534	12		51.4719
			12	51.4719
			12	51.4719
23/05/2025	10:24:34.976	2		51.4659
			2	51.4659
			2	51.4659
23/05/2025	10:22:15.812	1		51.4479
			1	51.4479
			1	51.4479
23/05/2025	10:18:57.126	29		51.4361
			29	51.4361
			29	51.4361
23/05/2025	10:15:32.417	2		51.45
			2	51.45
			2	51.45
23/05/2025	10:14:08.121	2		51.4579
			2	51.4579
			2	51.4579
23/05/2025	10:13:13.871	2		51.4601
			2	51.4601
			2	51.4601
23/05/2025	10:13:08.904	2		51.4759
			2	51.4759
			2	51.4759
23/05/2025	10:12:04.513	214		51.4959
			214	51.4959
			214	51.4959
23/05/2025	10:08:32.100	47		51.5019
			47	51.5019
			47	51.5019
23/05/2025	10:08:31.318	47		51.5019
			47	51.5019
			47	51.5019
23/05/2025	10:08:30.587	47		51.4999
			47	51.4999
			47	51.4999
23/05/2025	09:55:08.576	10		51.46
			10	51.46
			10	51.46
23/05/2025	09:51:13.609	58		51.4939
			58	51.4939
			58	51.4939
23/05/2025	09:42:32.405	1		51.4919
			1	51.4919
			1	51.4919
23/05/2025	09:41:12.099	8		51.4899
			8	51.4899
			8	51.4899
23/05/2025	09:38:27.384	11		51.5041
			11	51.5041
			11	51.5041

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: 97.4043 / Ask: 97.5621
Volume: 40 542
-1.26%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice