Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

469

451

54.9971

Date	Time	Volume	Order Volume	Price
13/08/2025	21:25:34.304	2		54.9971
			2	54.9971
			2	54.9971
13/08/2025	21:14:19.692	45		55.0047
			45	55.0047
			45	55.0047
13/08/2025	20:51:34.245	70		55.0196
			70	55.0196
			70	55.0196
13/08/2025	20:50:28.908	5		54.9805
			5	54.9805
			5	54.9805
13/08/2025	20:42:47.991	60		55.0189
			60	55.0189
			60	55.0189
13/08/2025	20:36:12.166	1		55.0328
			1	55.0328
			1	55.0328
13/08/2025	20:32:57.678	1		55.0035
			1	55.0035
			1	55.0035
13/08/2025	20:32:23.670	1		55.03
			1	55.03
			1	55.03
13/08/2025	20:16:48.865	5		55.018
			5	55.018
			5	55.018
13/08/2025	20:13:14.358	1		55.0027
			1	55.0027
			1	55.0027
13/08/2025	20:12:27.676	2		54.954
			2	54.954
			2	54.954
13/08/2025	20:09:12.524	20		54.9429
			20	54.9429
			20	54.9429
13/08/2025	20:06:49.450	3		54.9432
			3	54.9432
			3	54.9432
13/08/2025	20:06:32.349	10		54.9783
			10	54.9783
			10	54.9783
13/08/2025	20:06:26.717	3		54.9788
			3	54.9788
			3	54.9788
13/08/2025	20:05:46.184	8		54.9797
			8	54.9797
			8	54.9797
13/08/2025	20:01:19.300	1		54.9571
			1	54.9571
			1	54.9571
13/08/2025	19:57:00.176	547		54.9407
			547	54.9407
			547	54.9407
13/08/2025	19:56:19.715	3		54.8898
			3	54.8898
			3	54.8898
13/08/2025	19:55:46.413	15		54.9224
			15	54.9224
			15	54.9224
13/08/2025	19:48:42.863	6		54.8934
			6	54.8934
			6	54.8934
13/08/2025	19:48:15.398	12		54.8503
			12	54.8503
			12	54.8503
13/08/2025	19:39:14.467	182		54.8899
			182	54.8899
			182	54.8899
13/08/2025	19:27:58.869	5		54.9429
			5	54.9429
			5	54.9429
13/08/2025	19:25:09.520	5		54.926
			5	54.926
			5	54.926
13/08/2025	19:22:13.448	1 000		54.9309
			1 000	54.9309
			1 000	54.9309
13/08/2025	19:20:41.084	2		54.9282
			2	54.9282
			2	54.9282
13/08/2025	19:17:32.814	4		54.8863
			4	54.8863
			4	54.8863
13/08/2025	19:13:47.941	40		54.8517
			40	54.8517
			40	54.8517
13/08/2025	19:13:09.742	2		54.8829
			2	54.8829
			2	54.8829
13/08/2025	19:11:26.721	15		54.8404
			15	54.8404
			15	54.8404
13/08/2025	18:59:28.025	5		54.8972
			5	54.8972
			5	54.8972
13/08/2025	18:55:42.269	101		54.8428
			101	54.8428
			101	54.8428
13/08/2025	18:55:21.323	101		54.857
			101	54.857
			101	54.857
13/08/2025	18:51:45.788	1		54.8433
			1	54.8433
			1	54.8433
13/08/2025	18:49:53.488	12		54.8784
			12	54.8784
			12	54.8784
13/08/2025	18:44:03.971	9		54.8629
			9	54.8629
			9	54.8629
13/08/2025	18:35:37.956	1		54.878
			1	54.878
			1	54.878
13/08/2025	18:30:12.233	8		54.8973
			8	54.8973
			8	54.8973
13/08/2025	18:16:14.595	20		54.9008
			20	54.9008
			20	54.9008
13/08/2025	18:14:52.440	20		54.8971
			20	54.8971
			20	54.8971
13/08/2025	18:13:37.865	37		54.9348
			37	54.9348
			37	54.9348
13/08/2025	18:13:07.475	1		54.9388
			1	54.9388
			1	54.9388
13/08/2025	18:03:48.984	3		54.8947
			3	54.8947
			3	54.8947
13/08/2025	18:03:41.537	1		54.9296
			1	54.9296
			1	54.9296
13/08/2025	18:01:44.834	2		54.918
			2	54.918
			2	54.918
13/08/2025	17:56:11.620	1		54.8845
			1	54.8845
			1	54.8845
13/08/2025	17:54:13.893	2		54.9274
			2	54.9274
			2	54.9274
13/08/2025	17:51:13.918	6		54.957
			6	54.957
			6	54.957
13/08/2025	17:48:06.212	1		54.9681
			1	54.9681
			1	54.9681
13/08/2025	17:43:37.466	40		54.956
			40	54.956
			40	54.956
13/08/2025	17:43:08.387	1		54.941
			1	54.941
			1	54.941
13/08/2025	17:38:20.896	7		54.8405
			7	54.8405
			7	54.8405
13/08/2025	17:36:01.867	2		54.8819
			2	54.8819
			2	54.8819
13/08/2025	17:34:41.068	19		54.9221
			19	54.9221
			19	54.9221
13/08/2025	17:30:48.967	3		54.8761
			3	54.8761
			3	54.8761
13/08/2025	17:30:26.328	4		54.8979
			4	54.8979
			4	54.8979
13/08/2025	17:27:41.304	2		54.9179
			2	54.9179
			2	54.9179
13/08/2025	17:26:23.233	1		54.9201
			1	54.9201
			1	54.9201
13/08/2025	17:19:58.158	2		54.9139
			2	54.9139
			2	54.9139
13/08/2025	17:19:24.047	165		54.8979
			165	54.8979
			165	54.8979
13/08/2025	17:09:40.778	1		54.8741
			1	54.8741
			1	54.8741
13/08/2025	17:09:33.018	10		54.8721
			10	54.8721
			10	54.8721
13/08/2025	17:06:53.879	22		54.8799
			22	54.8799
			22	54.8799
13/08/2025	17:01:02.287	11		54.8881
			11	54.8881
			11	54.8881
13/08/2025	16:59:56.395	1		54.8959
			1	54.8959
			1	54.8959
13/08/2025	16:56:18.476	1 060		54.90
			1 060	54.90
			1 060	54.90
13/08/2025	16:56:13.326	1		54.9079
			1	54.9079
			1	54.9079
13/08/2025	16:55:57.517	1		54.9039
			1	54.9039
			1	54.9039
13/08/2025	16:54:34.799	2		54.8981
			2	54.8981
			2	54.8981
13/08/2025	16:54:07.331	1		54.8979
			1	54.8979
			1	54.8979
13/08/2025	16:47:19.207	3		54.8981
			3	54.8981
			3	54.8981
13/08/2025	16:46:50.932	10		54.9039
			10	54.9039
			10	54.9039
13/08/2025	16:45:01.259	4		54.9359
			4	54.9359
			4	54.9359
13/08/2025	16:44:49.340	1		54.9399
			1	54.9399
			1	54.9399
13/08/2025	16:43:30.768	2		54.9259
			2	54.9259
			2	54.9259
13/08/2025	16:43:12.798	3		54.9179
			3	54.9179
			3	54.9179
13/08/2025	16:40:31.833	1		54.9119
			1	54.9119
			1	54.9119
13/08/2025	16:40:03.678	6		54.9139
			6	54.9139
			6	54.9139
13/08/2025	16:38:00.769	182		54.9299
			182	54.9299
			182	54.9299
13/08/2025	16:37:21.752	6		54.9239
			6	54.9239
			6	54.9239
13/08/2025	16:35:18.659	200		54.8921
			200	54.8921
			200	54.8921
13/08/2025	16:33:48.061	72		54.9119
			72	54.9119
			72	54.9119
13/08/2025	16:33:11.653	11		54.9139
			11	54.9139
			11	54.9139
13/08/2025	16:32:14.880	453		54.8999
			453	54.8999
			453	54.8999
13/08/2025	16:31:38.967	6		54.9101
			6	54.9101
			6	54.9101
13/08/2025	16:30:45.762	2		54.9219
			2	54.9219
			2	54.9219
13/08/2025	16:27:31.246	2		54.9401
			2	54.9401
			2	54.9401
13/08/2025	16:25:45.501	5		54.9779
			5	54.9779
			5	54.9779
13/08/2025	16:24:52.865	2		54.9681
			2	54.9681
			2	54.9681
13/08/2025	16:24:47.634	35		54.9779
			35	54.9779
			35	54.9779
13/08/2025	16:18:49.206	11		55.0619
			11	55.0619
			11	55.0619
13/08/2025	16:18:34.516	2		55.0441
			2	55.0441
			2	55.0441
13/08/2025	16:13:50.332	1		55.0401
			1	55.0401
			1	55.0401
13/08/2025	16:07:41.641	10		55.0959
			10	55.0959
			10	55.0959
13/08/2025	16:04:46.173	37		55.0679
			37	55.0679
			37	55.0679
13/08/2025	16:01:49.310	17		55.09
			17	55.09
			17	55.09
13/08/2025	16:00:55.029	1		55.0999
			1	55.0999
			1	55.0999
13/08/2025	16:00:01.111	18		55.1199
			18	55.1199
			18	55.1199
13/08/2025	15:57:39.429	5		55.1301
			5	55.1301
			5	55.1301
13/08/2025	15:54:19.443	35		55.1401
			35	55.1401
			35	55.1401
13/08/2025	15:47:49.074	1		55.1241
			1	55.1241
			1	55.1241
13/08/2025	15:46:19.660	1		55.1339
			1	55.1339
			1	55.1339
13/08/2025	15:42:17.985	19		55.1001
			19	55.1001
			19	55.1001
13/08/2025	15:38:28.392	1		55.1239
			1	55.1239
			1	55.1239
13/08/2025	15:36:26.222	3		55.0781
			3	55.0781
			3	55.0781
13/08/2025	15:35:31.594	1		55.0999
			1	55.0999
			1	55.0999
13/08/2025	15:31:45.629	18		55.0579
			18	55.0579
			18	55.0579
13/08/2025	15:30:08.738	6		55.0579
			6	55.0579
			6	55.0579
13/08/2025	15:28:18.034	271		55.0581
			271	55.0581
			271	55.0581
13/08/2025	15:27:52.899	2		55.0661
			2	55.0661
			2	55.0661
13/08/2025	15:22:48.255	20		55.0621
			20	55.0621
			20	55.0621
13/08/2025	15:18:46.160	1		55.0699
			1	55.0699
			1	55.0699
13/08/2025	15:17:20.922	3		55.0741
			3	55.0741
			3	55.0741
13/08/2025	15:16:48.722	2		55.0779
			2	55.0779
			2	55.0779
13/08/2025	15:16:24.766	19		55.0799
			19	55.0799
			19	55.0799
13/08/2025	15:14:41.126	2		55.0799
			2	55.0799
			2	55.0799
13/08/2025	15:10:02.569	13		55.0839
			13	55.0839
			13	55.0839
13/08/2025	15:08:14.823	1		55.0719
			1	55.0719
			1	55.0719
13/08/2025	15:07:25.015	19		55.0581
			19	55.0581
			19	55.0581
13/08/2025	15:07:10.722	54		55.0601
			54	55.0601
			54	55.0601
13/08/2025	15:02:01.636	15		55.0599
			15	55.0599
			15	55.0599
13/08/2025	15:00:54.239	10		55.0441
			10	55.0441
			10	55.0441
13/08/2025	14:58:48.963	3		55.0461
			3	55.0461
			3	55.0461
13/08/2025	14:58:39.808	1		55.0579
			1	55.0579
			1	55.0579
13/08/2025	14:53:35.511	1		55.0659
			1	55.0659
			1	55.0659
13/08/2025	14:50:19.879	11		55.0539
			11	55.0539
			11	55.0539
13/08/2025	14:49:54.209	6		55.0401
			6	55.0401
			6	55.0401
13/08/2025	14:48:32.207	1		55.0341
			1	55.0341
			1	55.0341
13/08/2025	14:44:47.361	2		55.0399
			2	55.0399
			2	55.0399
13/08/2025	14:44:11.879	3		55.0419
			3	55.0419
			3	55.0419
13/08/2025	14:39:39.191	40		54.9981
			40	54.9981
			40	54.9981
13/08/2025	14:39:06.722	10		55.00
			10	55.00
			10	55.00
13/08/2025	14:37:47.719	1		54.9859
			1	54.9859
			1	54.9859
13/08/2025	14:35:03.969	78		54.9721
			78	54.9721
			78	54.9721
13/08/2025	14:33:43.042	5		54.9859
			5	54.9859
			5	54.9859
13/08/2025	14:32:44.065	1		54.9799
			1	54.9799
			1	54.9799
13/08/2025	14:23:56.291	7		54.9121
			7	54.9121
			7	54.9121
13/08/2025	14:20:25.018	2		54.9299
			2	54.9299
			2	54.9299
13/08/2025	14:18:15.510	1		54.9281
			1	54.9281
			1	54.9281
13/08/2025	14:17:27.123	13		54.9439
			13	54.9439
			13	54.9439
13/08/2025	14:15:45.590	1		54.9379
			1	54.9379
			1	54.9379
13/08/2025	14:15:45.488	1		54.9281
			1	54.9281
			1	54.9281
13/08/2025	14:14:50.854	3		54.9261
			3	54.9261
			3	54.9261
13/08/2025	14:14:50.048	1		54.9261
			1	54.9261
			1	54.9261
13/08/2025	14:14:42.995	3		54.9261
			3	54.9261
			3	54.9261
13/08/2025	14:14:26.402	1		54.9299
			1	54.9299
			1	54.9299
13/08/2025	14:12:49.138	102		54.9299
			102	54.9299
			102	54.9299
13/08/2025	14:09:30.648	1		54.9599
			1	54.9599
			1	54.9599
13/08/2025	14:04:36.939	2		54.9579
			2	54.9579
			2	54.9579
13/08/2025	14:02:06.632	4		54.9319
			4	54.9319
			4	54.9319
13/08/2025	13:59:58.074	391		54.9141
			391	54.9141
			391	54.9141
13/08/2025	13:57:49.766	3		54.9121
			3	54.9121
			3	54.9121
13/08/2025	13:57:38.196	10		54.9199
			10	54.9199
			10	54.9199
13/08/2025	13:53:27.124	3		54.9179
			3	54.9179
			3	54.9179
13/08/2025	13:52:58.139	2		54.9259
			2	54.9259
			2	54.9259
13/08/2025	13:48:32.972	166		54.9261
			166	54.9261
			166	54.9261
13/08/2025	13:47:22.972	2		54.9379
			2	54.9379
			2	54.9379
13/08/2025	13:46:39.117	2		54.9419
			2	54.9419
			2	54.9419
13/08/2025	13:44:56.889	2		54.9419
			2	54.9419
			2	54.9419
13/08/2025	13:44:03.255	3		54.9379
			3	54.9379
			3	54.9379
13/08/2025	13:34:48.216	20		54.95
			20	54.95
			20	54.95
13/08/2025	13:31:39.742	37		54.9382
			37	54.9382
			37	54.9382
13/08/2025	13:29:50.724	4		54.9461
			4	54.9461
			4	54.9461
13/08/2025	13:27:42.837	18		54.9739
			18	54.9739
			18	54.9739
13/08/2025	13:25:48.454	1		54.9579
			1	54.9579
			1	54.9579
13/08/2025	13:23:24.663	2		54.9599
			2	54.9599
			2	54.9599
13/08/2025	13:23:18.428	728		54.9461
			728	54.9461
			728	54.9461
13/08/2025	13:22:50.118	11		54.9501
			11	54.9501
			11	54.9501
13/08/2025	13:22:10.802	5		54.9619
			5	54.9619
			5	54.9619
13/08/2025	13:21:22.394	5		54.9619
			5	54.9619
			5	54.9619
13/08/2025	13:20:05.753	15		54.9601
			15	54.9601
			15	54.9601
13/08/2025	13:16:27.327	1		54.9619
			1	54.9619
			1	54.9619
13/08/2025	13:15:49.191	3		54.9461
			3	54.9461
			3	54.9461
13/08/2025	13:15:38.018	3		54.9599
			3	54.9599
			3	54.9599
13/08/2025	13:14:06.741	1		54.9619
			1	54.9619
			1	54.9619
13/08/2025	13:10:38.042	2		54.9711
			2	54.9711
			2	54.9711
13/08/2025	13:06:05.839	2		54.9399
			2	54.9399
			2	54.9399
13/08/2025	13:02:50.306	3		54.9341
			3	54.9341
			3	54.9341
13/08/2025	13:02:27.452	9		54.9439
			9	54.9439
			9	54.9439
13/08/2025	13:02:23.121	1		54.9439
			1	54.9439
			1	54.9439
13/08/2025	13:00:12.087	2		54.9379
			2	54.9379
			2	54.9379
13/08/2025	12:59:51.562	1		54.9319
			1	54.9319
			1	54.9319
13/08/2025	12:57:48.681	3		54.9261
			3	54.9261
			3	54.9261
13/08/2025	12:57:27.642	2		54.9299
			2	54.9299
			2	54.9299
13/08/2025	12:52:57.932	2		54.9139
			2	54.9139
			2	54.9139
13/08/2025	12:52:25.319	1		54.9099
			1	54.9099
			1	54.9099
13/08/2025	12:51:08.623	33		54.9099
			33	54.9099
			33	54.9099
13/08/2025	12:50:12.690	1		54.9001
			1	54.9001
			1	54.9001
13/08/2025	12:49:43.601	2		54.9079
			2	54.9079
			2	54.9079
13/08/2025	12:47:45.675	4		54.9059
			4	54.9059
			4	54.9059
13/08/2025	12:44:19.208	3		54.9161
			3	54.9161
			3	54.9161
13/08/2025	12:43:49.619	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	12:41:51.205	19		54.9239
			19	54.9239
			19	54.9239
13/08/2025	12:41:18.189	10		54.9239
			10	54.9239
			10	54.9239
13/08/2025	12:40:03.919	1		54.9319
			1	54.9319
			1	54.9319
13/08/2025	12:36:26.265	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	12:33:15.940	1		54.9079
			1	54.9079
			1	54.9079
13/08/2025	12:24:55.605	7		54.9041
			7	54.9041
			7	54.9041
13/08/2025	12:22:42.535	12		54.8981
			12	54.8981
			12	54.8981
13/08/2025	12:04:19.548	10		54.90
			10	54.90
			10	54.90
13/08/2025	12:02:58.690	10		54.8999
			10	54.8999
			10	54.8999
13/08/2025	12:00:41.383	1		54.8999
			1	54.8999
			1	54.8999
13/08/2025	11:59:32.547	1		54.8959
			1	54.8959
			1	54.8959
13/08/2025	11:52:23.770	4		54.8621
			4	54.8621
			4	54.8621
13/08/2025	11:48:35.957	8		54.8661
			8	54.8661
			8	54.8661
13/08/2025	11:41:18.633	3		54.8741
			3	54.8741
			3	54.8741
13/08/2025	11:41:08.278	10		54.8819
			10	54.8819
			10	54.8819
13/08/2025	11:39:54.037	4		54.8819
			4	54.8819
			4	54.8819
13/08/2025	11:39:33.918	1		54.8799
			1	54.8799
			1	54.8799
13/08/2025	11:36:50.846	1		54.8799
			1	54.8799
			1	54.8799
13/08/2025	11:36:40.621	3		54.8661
			3	54.8661
			3	54.8661
13/08/2025	11:35:02.291	1		54.8739
			1	54.8739
			1	54.8739
13/08/2025	11:34:48.721	3		54.8601
			3	54.8601
			3	54.8601
13/08/2025	11:34:16.133	1		54.8639
			1	54.8639
			1	54.8639
13/08/2025	11:34:10.291	2		54.8619
			2	54.8619
			2	54.8619
13/08/2025	11:28:37.180	46		54.8501
			46	54.8501
			46	54.8501
13/08/2025	11:24:48.074	100		54.8719
			100	54.8719
			100	54.8719
13/08/2025	11:19:46.561	3		54.8781
			3	54.8781
			3	54.8781
13/08/2025	11:18:22.283	209		54.8741
			209	54.8741
			209	54.8741
13/08/2025	11:18:05.433	1		54.8879
			1	54.8879
			1	54.8879
13/08/2025	11:16:47.671	2		54.8921
			2	54.8921
			2	54.8921
13/08/2025	11:15:17.196	1		54.9119
			1	54.9119
			1	54.9119
13/08/2025	11:11:16.703	30		54.8961
			30	54.8961
			30	54.8961
13/08/2025	11:10:06.432	1		54.9039
			1	54.9039
			1	54.9039
13/08/2025	11:05:51.964	3		54.90
			1	54.90
			3	54.90
			2	54.90
13/08/2025	11:04:18.034	2		54.9139
			2	54.9139
			2	54.9139
13/08/2025	10:58:31.475	46		54.9199
			46	54.9199
			46	54.9199
13/08/2025	10:57:21.326	1		54.9219
			1	54.9219
			1	54.9219
13/08/2025	10:51:41.356	22		54.9001
			22	54.9001
			22	54.9001
13/08/2025	10:50:47.022	250		54.9099
			250	54.9099
			250	54.9099
13/08/2025	10:49:29.000	9 000		54.9139
			9 000	54.9139
			9 000	54.9139
13/08/2025	10:49:27.732	6		54.9139
			6	54.9139
			6	54.9139
13/08/2025	10:48:50.577	1		54.9121
			1	54.9121
			1	54.9121
13/08/2025	10:48:31.912	22		54.9081
			22	54.9081
			22	54.9081
13/08/2025	10:45:48.023	20		54.9199
			20	54.9199
			20	54.9199
13/08/2025	10:43:46.647	1		54.9319
			1	54.9319
			1	54.9319
13/08/2025	10:43:03.342	35		54.9359
			35	54.9359
			35	54.9359
13/08/2025	10:40:18.284	4		54.9301
			4	54.9301
			4	54.9301
13/08/2025	10:40:15.062	1		54.9439
			1	54.9439
			1	54.9439
13/08/2025	10:39:06.768	10		54.9639
			10	54.9639
			10	54.9639
13/08/2025	10:37:48.540	3		54.9501
			3	54.9501
			3	54.9501
13/08/2025	10:37:16.146	10		54.9659
			10	54.9659
			10	54.9659
13/08/2025	10:35:36.403	1		54.9439
			1	54.9439
			1	54.9439
13/08/2025	10:33:09.173	1		54.9399
			1	54.9399
			1	54.9399
13/08/2025	10:32:08.405	55		54.9419
			55	54.9419
			55	54.9419
13/08/2025	10:24:58.970	1		54.9279
			1	54.9279
			1	54.9279
13/08/2025	10:24:06.093	10		54.9279
			10	54.9279
			10	54.9279
13/08/2025	10:23:55.271	5		54.9121
			5	54.9121
			5	54.9121
13/08/2025	10:20:22.778	43		54.9061
			43	54.9061
			43	54.9061
13/08/2025	10:15:48.583	1		54.9279
			1	54.9279
			1	54.9279
13/08/2025	10:14:53.733	3		54.9281
			3	54.9281
			3	54.9281
13/08/2025	10:09:12.856	6 210		54.9419
			6 210	54.9419
			6 210	54.9419
13/08/2025	10:06:29.979	2		54.9281
			2	54.9281
			2	54.9281
13/08/2025	10:03:01.448	2		54.9399
			2	54.9399
			2	54.9399
13/08/2025	10:02:38.069	4		54.9439
			4	54.9439
			4	54.9439
13/08/2025	10:01:51.991	3		54.9281
			3	54.9281
			3	54.9281
13/08/2025	09:58:23.539	2		54.9259
			2	54.9259
			2	54.9259
13/08/2025	09:56:46.851	1		54.9279
			1	54.9279
			1	54.9279
13/08/2025	09:56:16.264	1		54.9219
			1	54.9219
			1	54.9219
13/08/2025	09:55:52.823	2		54.9219
			2	54.9219
			2	54.9219
13/08/2025	09:55:17.796	2		54.9121
			2	54.9121
			2	54.9121
13/08/2025	09:55:16.789	25		54.9121
			25	54.9121
			25	54.9121
13/08/2025	09:53:56.078	179		54.9179
			179	54.9179
			179	54.9179
13/08/2025	09:52:04.801	48		54.9279
			48	54.9279
			48	54.9279
13/08/2025	09:51:33.640	2		54.9241
			2	54.9241
			2	54.9241
13/08/2025	09:50:22.118	1		54.9299
			1	54.9299
			1	54.9299
13/08/2025	09:50:10.140	3		54.9319
			3	54.9319
			3	54.9319
13/08/2025	09:47:46.938	5		54.9181
			5	54.9181
			5	54.9181
13/08/2025	09:44:48.551	3		54.9241
			3	54.9241
			3	54.9241
13/08/2025	09:44:17.861	15		54.9299
			15	54.9299
			15	54.9299
13/08/2025	09:35:02.477	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	09:35:01.374	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	09:34:48.494	3		54.9081
			3	54.9081
			3	54.9081
13/08/2025	09:34:32.906	3		54.9219
			3	54.9219
			3	54.9219
13/08/2025	09:34:32.806	1		54.9219
			1	54.9219
			1	54.9219
13/08/2025	09:34:15.703	1		54.9159
			1	54.9159
			1	54.9159
13/08/2025	09:34:13.896	2		54.9179
			2	54.9179
			2	54.9179
13/08/2025	09:34:12.987	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:34:07.959	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	09:33:48.958	6		54.9061
			6	54.9061
			6	54.9061
13/08/2025	09:33:43.930	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:33:42.525	2		54.9179
			2	54.9179
			2	54.9179
13/08/2025	09:33:42.423	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:33:41.119	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:33:41.017	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:33:40.715	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:33:33.871	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	09:33:32.164	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	09:33:18.503	3		54.9041
			3	54.9041
			3	54.9041
13/08/2025	09:33:09.939	1		54.9099
			1	54.9099
			1	54.9099
13/08/2025	09:33:08.631	1		54.9099
			1	54.9099
			1	54.9099
13/08/2025	09:33:08.232	1		54.9099
			1	54.9099
			1	54.9099
13/08/2025	09:32:48.916	3		54.9041
			3	54.9041
			3	54.9041
13/08/2025	09:32:41.772	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	09:32:37.948	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:32:37.443	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:32:34.227	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:32:18.239	3		54.9101
			3	54.9101
			3	54.9101
13/08/2025	09:32:12.405	19		54.9199
			19	54.9199
			19	54.9199
13/08/2025	09:32:10.095	5		54.9199
			5	54.9199
			5	54.9199
13/08/2025	09:32:08.481	1		54.9219
			1	54.9219
			1	54.9219
13/08/2025	09:32:08.182	3		54.9199
			3	54.9199
			3	54.9199
13/08/2025	09:32:05.971	1		54.9179
			1	54.9179
			1	54.9179
13/08/2025	09:31:48.570	4		54.9061
			4	54.9061
			4	54.9061
13/08/2025	09:31:42.936	1		54.9219
			1	54.9219
			1	54.9219
13/08/2025	09:31:42.433	4		54.9219
			4	54.9219
			4	54.9219
13/08/2025	09:31:41.827	4		54.9219
			4	54.9219
			4	54.9219
13/08/2025	09:31:39.316	1		54.9199
			1	54.9199
			1	54.9199
13/08/2025	09:31:33.885	1		54.9219
			1	54.9219
			1	54.9219
13/08/2025	09:31:06.091	20		54.9159
			20	54.9159
			20	54.9159
13/08/2025	09:31:04.921	1		54.9159
			1	54.9159
			1	54.9159
13/08/2025	09:30:36.454	1		54.9219
			1	54.9219
			1	54.9219
13/08/2025	09:30:24.541	1		54.9239
			1	54.9239
			1	54.9239
13/08/2025	09:30:22.552	4		54.9239
			4	54.9239
			4	54.9239
13/08/2025	09:30:18.650	3		54.9181
			3	54.9181
			3	54.9181
13/08/2025	09:30:15.019	1		54.9299
			1	54.9299
			1	54.9299
13/08/2025	09:30:11.006	4		54.9299
			4	54.9299
			4	54.9299
13/08/2025	09:30:10.904	1		54.9299
			1	54.9299
			1	54.9299
13/08/2025	09:30:10.200	1		54.9299
			1	54.9299
			1	54.9299
13/08/2025	09:30:10.102	2		54.9201
			2	54.9201
			2	54.9201
13/08/2025	09:30:06.834	1		54.9299
			1	54.9299
			1	54.9299
13/08/2025	09:30:06.277	1		54.9299
			1	54.9299
			1	54.9299
13/08/2025	09:30:04.365	1		54.9319
			1	54.9319
			1	54.9319
13/08/2025	09:30:03.623	1		54.9339
			1	54.9339
			1	54.9339
13/08/2025	09:29:33.892	1		54.9379
			1	54.9379
			1	54.9379
13/08/2025	09:29:18.297	3		54.9301
			3	54.9301
			3	54.9301
13/08/2025	09:29:09.647	5		54.9359
			5	54.9359
			5	54.9359
13/08/2025	09:28:59.068	5		54.9379
			5	54.9379
			5	54.9379
13/08/2025	09:28:36.851	6		54.9379
			6	54.9379
			6	54.9379
13/08/2025	09:28:34.740	1		54.9399
			1	54.9399
			1	54.9399
13/08/2025	09:28:09.663	15		54.9379
			15	54.9379
			15	54.9379
13/08/2025	09:28:07.886	1		54.9379
			1	54.9379
			1	54.9379

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: 105.7289 / Ask: 105.8457
Volume: 28 696
+0.09%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice