Tradegate Exchange

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

862

795

33.185

Date	Time	Volume	Order Volume	Price
05/08/2025	15:26:42.336	1		33.185
			1	33.185
			1	33.185
05/08/2025	15:25:54.337	2		33.18
			2	33.18
			2	33.18
05/08/2025	15:24:48.408	5		33.18
			5	33.18
			5	33.18
05/08/2025	15:24:46.590	15		33.175
			15	33.175
			15	33.175
05/08/2025	15:24:38.200	1 480		33.175
			1 480	33.175
			1 480	33.175
05/08/2025	15:23:57.848	2		33.175
			2	33.175
			2	33.175
05/08/2025	15:21:48.007	60		33.21
			60	33.21
			60	33.21
05/08/2025	15:19:39.005	2		33.22
			2	33.22
			2	33.22
05/08/2025	15:19:34.879	5		33.225
			5	33.225
			5	33.225
05/08/2025	15:18:11.139	25		33.195
			25	33.195
			25	33.195
05/08/2025	15:18:06.595	90		33.20
			90	33.20
			90	33.20
05/08/2025	15:17:13.346	65		33.19
			65	33.19
			65	33.19
05/08/2025	15:16:57.679	1		33.195
			1	33.195
			1	33.195
05/08/2025	15:15:27.806	5		33.185
			5	33.185
			5	33.185
05/08/2025	15:15:17.642	3		33.19
			3	33.19
			3	33.19
05/08/2025	15:15:09.793	1		33.195
			1	33.195
			1	33.195
05/08/2025	15:14:50.976	2		33.20
			2	33.20
			2	33.20
05/08/2025	15:14:23.451	61		33.20
			61	33.20
			61	33.20
05/08/2025	15:14:14.930	1		33.195
			1	33.195
			1	33.195
05/08/2025	15:12:24.381	155		33.19
			155	33.19
			155	33.19
05/08/2025	15:11:50.727	1		33.19
			1	33.19
			1	33.19
05/08/2025	15:11:20.491	4		33.195
			4	33.195
			4	33.195
05/08/2025	15:10:46.797	450		33.20
			12	33.20
			450	33.20
			429	33.20
			6	33.20
			3	33.20
05/08/2025	15:08:52.708	1		33.22
			1	33.22
			1	33.22
05/08/2025	15:06:40.073	4		33.22
			4	33.22
			4	33.22
05/08/2025	15:05:23.772	8		33.23
			8	33.23
			8	33.23
05/08/2025	15:05:06.814	62		33.235
			62	33.235
			62	33.235
05/08/2025	15:04:35.970	11		33.23
			11	33.23
			11	33.23
05/08/2025	15:04:26.107	4		33.23
			4	33.23
			4	33.23
05/08/2025	15:04:13.119	2		33.235
			2	33.235
			2	33.235
05/08/2025	15:03:38.796	1		33.24
			1	33.24
			1	33.24
05/08/2025	15:01:52.748	60		33.25
			60	33.25
			60	33.25
05/08/2025	15:01:12.658	111		33.25
			111	33.25
			111	33.25
05/08/2025	15:00:06.381	150		33.255
			150	33.255
			150	33.255
05/08/2025	14:58:46.322	150		33.25
			150	33.25
			150	33.25
05/08/2025	14:58:20.569	7		33.25
			7	33.25
			7	33.25
05/08/2025	14:58:10.891	2		33.245
			2	33.245
			2	33.245
05/08/2025	14:58:09.107	5		33.245
			5	33.245
			5	33.245
05/08/2025	14:57:29.649	61		33.245
			61	33.245
			61	33.245
05/08/2025	14:57:02.687	2		33.245
			2	33.245
			2	33.245
05/08/2025	14:56:19.311	90		33.255
			90	33.255
			90	33.255
05/08/2025	14:55:25.713	16		33.25
			16	33.25
			16	33.25
05/08/2025	14:55:06.280	90		33.26
			90	33.26
			90	33.26
05/08/2025	14:55:01.473	1		33.26
			1	33.26
			1	33.26
05/08/2025	14:54:22.393	151		33.265
			151	33.265
			151	33.265
05/08/2025	14:53:40.990	5		33.265
			5	33.265
			5	33.265
05/08/2025	14:53:38.774	90		33.265
			90	33.265
			90	33.265
05/08/2025	14:52:24.256	2		33.27
			2	33.27
			2	33.27
05/08/2025	14:52:06.262	60		33.285
			60	33.285
			60	33.285
05/08/2025	14:51:59.126	20		33.285
			20	33.285
			20	33.285
05/08/2025	14:50:58.843	261		33.27
			261	33.27
			261	33.27
05/08/2025	14:50:18.952	3		33.25
			3	33.25
			3	33.25
05/08/2025	14:50:12.307	2		33.255
			2	33.255
			2	33.255
05/08/2025	14:48:05.739	2		33.265
			2	33.265
			2	33.265
05/08/2025	14:46:38.026	30		33.27
			30	33.27
			30	33.27
05/08/2025	14:45:46.193	90		33.275
			90	33.275
			90	33.275
05/08/2025	14:44:58.910	2		33.27
			2	33.27
			2	33.27
05/08/2025	14:44:32.445	1		33.27
			1	33.27
			1	33.27
05/08/2025	14:43:06.728	284		33.275
			284	33.275
			284	33.275
05/08/2025	14:42:57.576	2		33.275
			2	33.275
			2	33.275
05/08/2025	14:42:50.104	82		33.26
			82	33.26
			82	33.26
05/08/2025	14:41:52.987	134		33.26
			134	33.26
			134	33.26
05/08/2025	14:41:32.315	3		33.28
			3	33.28
			3	33.28
05/08/2025	14:41:03.016	714		33.265
			714	33.265
			714	33.265
05/08/2025	14:37:48.222	10		33.25
			10	33.25
			10	33.25
05/08/2025	14:37:41.944	1		33.26
			1	33.26
			1	33.26
05/08/2025	14:37:41.340	4		33.245
			4	33.245
			4	33.245
05/08/2025	14:37:08.125	76		33.255
			76	33.255
			76	33.255
05/08/2025	14:36:07.175	135		33.255
			135	33.255
			135	33.255
05/08/2025	14:35:42.993	29		33.27
			29	33.27
			29	33.27
05/08/2025	14:35:15.150	6		33.265
			6	33.265
			6	33.265
05/08/2025	14:34:43.576	5		33.27
			5	33.27
			5	33.27
05/08/2025	14:32:08.287	1		33.255
			1	33.255
			1	33.255
05/08/2025	14:31:45.964	1		33.27
			1	33.27
			1	33.27
05/08/2025	14:31:23.818	1		33.28
			1	33.28
			1	33.28
05/08/2025	14:30:44.301	50		33.265
			50	33.265
			50	33.265
05/08/2025	14:28:19.632	3		33.255
			3	33.255
			3	33.255
05/08/2025	14:27:59.710	31		33.265
			31	33.265
			31	33.265
05/08/2025	14:27:44.599	1		33.265
			1	33.265
			1	33.265
05/08/2025	14:27:36.931	7		33.265
			7	33.265
			7	33.265
05/08/2025	14:26:37.266	150		33.255
			150	33.255
			150	33.255
05/08/2025	14:25:49.068	120		33.27
			120	33.27
			120	33.27
05/08/2025	14:25:08.754	13		33.26
			13	33.26
			13	33.26
05/08/2025	14:23:59.039	16		33.26
			16	33.26
			16	33.26
05/08/2025	14:23:18.496	4		33.255
			4	33.255
			4	33.255
05/08/2025	14:22:11.236	15		33.255
			15	33.255
			15	33.255
05/08/2025	14:22:01.178	4		33.24
			4	33.24
			4	33.24
05/08/2025	14:21:56.217	47		33.255
			47	33.255
			47	33.255
05/08/2025	14:19:42.667	3		33.25
			3	33.25
			3	33.25
05/08/2025	14:19:34.299	3		33.25
			3	33.25
			3	33.25
05/08/2025	14:19:24.676	150		33.285
			150	33.285
			150	33.285
05/08/2025	14:19:12.613	31		33.295
			31	33.295
			31	33.295
05/08/2025	14:18:48.028	3		33.30
			3	33.30
			3	33.30
05/08/2025	14:18:32.919	1		33.31
			1	33.31
			1	33.31
05/08/2025	14:18:14.610	10		33.305
			10	33.305
			10	33.305
05/08/2025	14:18:12.736	60		33.31
			60	33.31
			60	33.31
05/08/2025	14:17:50.303	60		33.315
			60	33.315
			60	33.315
05/08/2025	14:16:45.189	451		33.31
			451	33.31
			451	33.31
05/08/2025	14:15:58.288	1		33.31
			1	33.31
			1	33.31
05/08/2025	14:15:11.147	59		33.305
			59	33.305
			59	33.305
05/08/2025	14:14:24.014	23		33.295
			23	33.295
			23	33.295
05/08/2025	14:13:51.709	4		33.295
			4	33.295
			4	33.295
05/08/2025	14:12:35.395	21		33.285
			21	33.285
			21	33.285
05/08/2025	14:10:25.020	30		33.265
			30	33.265
			30	33.265
05/08/2025	14:09:04.064	300		33.265
			300	33.265
			300	33.265
05/08/2025	14:07:44.211	1		33.27
			1	33.27
			1	33.27
05/08/2025	14:06:24.555	1		33.285
			1	33.285
			1	33.285
05/08/2025	14:06:17.920	1		33.28
			1	33.28
			1	33.28
05/08/2025	14:04:49.989	36		33.29
			36	33.29
			36	33.29
05/08/2025	14:02:51.353	16		33.295
			16	33.295
			16	33.295
05/08/2025	14:01:54.237	3		33.30
			3	33.30
			3	33.30
05/08/2025	14:01:19.025	4		33.30
			4	33.30
			4	33.30
05/08/2025	14:00:29.459	6		33.295
			6	33.295
			6	33.295
05/08/2025	13:59:54.842	30		33.295
			30	33.295
			30	33.295
05/08/2025	13:58:34.838	21		33.30
			21	33.30
			21	33.30
05/08/2025	13:55:42.874	5		33.305
			5	33.305
			5	33.305
05/08/2025	13:55:12.516	10		33.315
			10	33.315
			10	33.315
05/08/2025	13:55:02.756	91		33.31
			91	33.31
			91	33.31
05/08/2025	13:54:42.425	1		33.31
			1	33.31
			1	33.31
05/08/2025	13:53:28.898	4		33.31
			4	33.31
			4	33.31
05/08/2025	13:52:11.497	749		33.31
			749	33.31
			749	33.31
05/08/2025	13:52:07.669	1		33.305
			1	33.305
			1	33.305
05/08/2025	13:51:30.115	60		33.30
			60	33.30
			60	33.30
05/08/2025	13:51:17.933	25		33.305
			25	33.305
			25	33.305
05/08/2025	13:49:50.951	8		33.305
			8	33.305
			8	33.305
05/08/2025	13:49:31.004	1		33.31
			1	33.31
			1	33.31
05/08/2025	13:48:30.415	4		33.315
			4	33.315
			4	33.315
05/08/2025	13:47:44.981	12		33.315
			12	33.315
			12	33.315
05/08/2025	13:47:38.785	475		33.315
			475	33.315
			475	33.315
05/08/2025	13:44:52.891	2		33.32
			2	33.32
			2	33.32
05/08/2025	13:44:24.003	302		33.305
			302	33.305
			302	33.305
05/08/2025	13:43:17.908	3		33.305
			3	33.305
			3	33.305
05/08/2025	13:43:09.931	400		33.31
			400	33.31
			400	33.31
05/08/2025	13:42:57.575	4		33.31
			4	33.31
			4	33.31
05/08/2025	13:41:18.561	16		33.305
			16	33.305
			16	33.305
05/08/2025	13:41:09.244	11		33.305
			11	33.305
			11	33.305
05/08/2025	13:40:40.688	2		33.31
			2	33.31
			2	33.31
05/08/2025	13:40:22.729	1		33.315
			1	33.315
			1	33.315
05/08/2025	13:40:03.715	31		33.31
			31	33.31
			31	33.31
05/08/2025	13:38:57.604	1		33.315
			1	33.315
			1	33.315
05/08/2025	13:38:30.908	10		33.31
			10	33.31
			10	33.31
05/08/2025	13:37:10.492	31		33.29
			31	33.29
			31	33.29
05/08/2025	13:34:56.046	1		33.28
			1	33.28
			1	33.28
05/08/2025	13:33:50.140	8		33.27
			8	33.27
			8	33.27
05/08/2025	13:33:24.160	1		33.265
			1	33.265
			1	33.265
05/08/2025	13:31:52.648	17		33.265
			17	33.265
			17	33.265
05/08/2025	13:31:43.899	700		33.27
			700	33.27
			700	33.27
05/08/2025	13:29:49.560	4		33.27
			4	33.27
			4	33.27
05/08/2025	13:29:32.855	7		33.275
			7	33.275
			7	33.275
05/08/2025	13:29:22.596	8		33.275
			8	33.275
			8	33.275
05/08/2025	13:29:07.409	46		33.27
			46	33.27
			46	33.27
05/08/2025	13:28:54.766	50		33.27
			50	33.27
			50	33.27
05/08/2025	13:28:47.063	5		33.27
			5	33.27
			5	33.27
05/08/2025	13:26:13.599	23		33.295
			23	33.295
			23	33.295
05/08/2025	13:26:10.159	1		33.295
			1	33.295
			1	33.295
05/08/2025	13:26:03.767	5 256		33.29
			5 256	33.29
			5 256	33.29
05/08/2025	13:25:52.164	5 256		33.29
			5 256	33.29
			5 256	33.29
05/08/2025	13:25:50.164	1		33.295
			1	33.295
			1	33.295
05/08/2025	13:25:39.127	5 256		33.29
			5 256	33.29
			5 256	33.29
05/08/2025	13:24:56.095	48		33.295
			48	33.295
			48	33.295
05/08/2025	13:21:53.533	12		33.29
			12	33.29
			12	33.29
05/08/2025	13:21:49.671	3		33.295
			3	33.295
			3	33.295
05/08/2025	13:19:46.499	100		33.305
			100	33.305
			100	33.305
05/08/2025	13:19:09.989	1		33.305
			1	33.305
			1	33.305
05/08/2025	13:18:30.201	150		33.31
			150	33.31
			150	33.31
05/08/2025	13:16:20.411	63		33.31
			63	33.31
			63	33.31
05/08/2025	13:13:30.197	3		33.315
			3	33.315
			3	33.315
05/08/2025	13:13:19.680	70		33.315
			70	33.315
			70	33.315
05/08/2025	13:11:40.729	2		33.28
			2	33.28
			2	33.28
05/08/2025	13:11:18.112	1		33.33
			1	33.33
			1	33.33
05/08/2025	13:09:39.264	1		33.32
			1	33.32
			1	33.32
05/08/2025	13:08:52.671	6		33.315
			6	33.315
			6	33.315
05/08/2025	13:08:46.996	600		33.30
			600	33.30
			600	33.30
05/08/2025	13:04:56.149	135		33.30
			135	33.30
			135	33.30
05/08/2025	13:04:50.769	7		33.30
			7	33.30
			7	33.30
05/08/2025	13:04:39.474	1		33.30
			1	33.30
			1	33.30
05/08/2025	13:03:18.496	3		33.28
			3	33.28
			3	33.28
05/08/2025	13:02:51.113	7		33.28
			7	33.28
			7	33.28
05/08/2025	13:02:39.831	1		33.28
			1	33.28
			1	33.28
05/08/2025	13:02:38.004	6		33.275
			6	33.275
			6	33.275
05/08/2025	13:01:02.633	30		33.275
			30	33.275
			30	33.275
05/08/2025	13:00:33.141	18		33.28
			18	33.28
			18	33.28
05/08/2025	12:58:00.478	53		33.27
			53	33.27
			53	33.27
05/08/2025	12:57:54.712	16		33.27
			16	33.27
			16	33.27
05/08/2025	12:57:13.957	2		33.275
			2	33.275
			2	33.275
05/08/2025	12:53:39.563	4		33.285
			4	33.285
			4	33.285
05/08/2025	12:53:13.710	102		33.28
			102	33.28
			102	33.28
05/08/2025	12:53:05.383	501		33.275
			501	33.275
			501	33.275
05/08/2025	12:52:24.434	50		33.28
			50	33.28
			50	33.28
05/08/2025	12:51:24.761	12		33.275
			12	33.275
			12	33.275
05/08/2025	12:51:17.057	1		33.28
			1	33.28
			1	33.28
05/08/2025	12:47:36.790	4		33.255
			4	33.255
			4	33.255
05/08/2025	12:47:18.940	4		33.26
			4	33.26
			4	33.26
05/08/2025	12:44:35.545	90		33.25
			90	33.25
			90	33.25
05/08/2025	12:44:13.957	150		33.255
			150	33.255
			150	33.255
05/08/2025	12:43:42.758	1		33.25
			1	33.25
			1	33.25
05/08/2025	12:43:33.655	5		33.245
			5	33.245
			5	33.245
05/08/2025	12:43:11.718	30		33.25
			30	33.25
			30	33.25
05/08/2025	12:42:47.915	31		33.245
			31	33.245
			31	33.245
05/08/2025	12:41:59.138	25		33.245
			25	33.245
			25	33.245
05/08/2025	12:41:17.833	3		33.235
			3	33.235
			3	33.235
05/08/2025	12:41:05.864	4		33.24
			4	33.24
			4	33.24
05/08/2025	12:38:42.636	53		33.25
			37	33.25
			53	33.25
			16	33.25
05/08/2025	12:36:45.388	2		33.255
			2	33.255
			2	33.255
05/08/2025	12:36:41.112	3		33.255
			3	33.255
			3	33.255
05/08/2025	12:35:49.540	2		33.255
			2	33.255
			2	33.255
05/08/2025	12:33:14.781	4		33.27
			4	33.27
			4	33.27
05/08/2025	12:32:05.506	120		33.275
			120	33.275
			120	33.275
05/08/2025	12:30:59.385	49		33.275
			49	33.275
			49	33.275
05/08/2025	12:29:50.741	6		33.275
			6	33.275
			6	33.275
05/08/2025	12:28:51.103	12		33.26
			12	33.26
			12	33.26
05/08/2025	12:28:20.376	3		33.26
			3	33.26
			3	33.26
05/08/2025	12:28:05.578	1		33.27
			1	33.27
			1	33.27
05/08/2025	12:26:57.302	60		33.26
			60	33.26
			60	33.26
05/08/2025	12:25:00.776	17		33.265
			17	33.265
			17	33.265
05/08/2025	12:24:18.642	16		33.26
			16	33.26
			16	33.26
05/08/2025	12:22:59.130	35		33.265
			35	33.265
			35	33.265
05/08/2025	12:22:30.515	149		33.26
			149	33.26
			149	33.26
05/08/2025	12:21:07.232	22		33.255
			22	33.255
			22	33.255
05/08/2025	12:18:00.062	31		33.24
			31	33.24
			31	33.24
05/08/2025	12:17:44.886	40		33.245
			40	33.245
			40	33.245
05/08/2025	12:16:43.499	1		33.245
			1	33.245
			1	33.245
05/08/2025	12:13:32.727	45		33.24
			45	33.24
			45	33.24
05/08/2025	12:11:55.599	40		33.255
			40	33.255
			40	33.255
05/08/2025	12:10:58.196	312		33.25
			312	33.25
			312	33.25
05/08/2025	12:10:10.870	31		33.25
			31	33.25
			31	33.25
05/08/2025	12:09:56.075	92		33.25
			92	33.25
			92	33.25
05/08/2025	12:09:45.709	2		33.245
			2	33.245
			2	33.245
05/08/2025	12:09:12.087	1		33.245
			1	33.245
			1	33.245
05/08/2025	12:08:41.800	13		33.24
			13	33.24
			13	33.24
05/08/2025	12:08:23.682	4		33.235
			4	33.235
			4	33.235
05/08/2025	12:07:45.411	3		33.24
			3	33.24
			3	33.24
05/08/2025	12:07:28.437	11		33.235
			11	33.235
			11	33.235
05/08/2025	12:07:14.287	1		33.245
			1	33.245
			1	33.245
05/08/2025	12:06:35.169	14 463		33.235
			14 463	33.235
			14 463	33.235
05/08/2025	12:05:47.828	150		33.22
			150	33.22
			150	33.22
05/08/2025	12:04:14.611	6		33.21
			6	33.21
			6	33.21
05/08/2025	12:04:09.663	1		33.21
			1	33.21
			1	33.21
05/08/2025	12:03:23.678	2		33.205
			2	33.205
			2	33.205
05/08/2025	12:02:43.725	5		33.205
			5	33.205
			5	33.205
05/08/2025	12:01:24.949	5		33.21
			5	33.21
			5	33.21
05/08/2025	12:01:22.563	40		33.21
			40	33.21
			40	33.21
05/08/2025	11:58:43.164	1 350		33.195
			1 350	33.195
			1 350	33.195
05/08/2025	11:57:03.913	147		33.195
			147	33.195
			147	33.195
05/08/2025	11:55:52.558	1 500		33.195
			1 500	33.195
			1 500	33.195
05/08/2025	11:54:48.316	1		33.19
			1	33.19
			1	33.19
05/08/2025	11:53:02.842	1		33.19
			1	33.19
			1	33.19
05/08/2025	11:52:10.652	11		33.19
			11	33.19
			11	33.19
05/08/2025	11:52:08.231	36		33.185
			36	33.185
			36	33.185
05/08/2025	11:52:01.099	65		33.185
			65	33.185
			65	33.185
05/08/2025	11:51:05.833	2		33.18
			2	33.18
			2	33.18
05/08/2025	11:50:58.088	151		33.185
			151	33.185
			151	33.185
05/08/2025	11:50:12.784	287		33.185
			287	33.185
			287	33.185
05/08/2025	11:50:07.320	4		33.185
			4	33.185
			4	33.185
05/08/2025	11:50:00.597	31		33.19
			31	33.19
			31	33.19
05/08/2025	11:49:07.623	1		33.185
			1	33.185
			1	33.185
05/08/2025	11:46:20.356	3		33.19
			3	33.19
			3	33.19
05/08/2025	11:45:48.044	34		33.20
			34	33.20
			34	33.20
05/08/2025	11:45:12.634	150		33.195
			150	33.195
			150	33.195
05/08/2025	11:45:12.466	30		33.20
			30	33.20
			30	33.20
05/08/2025	11:45:10.092	10		33.20
			10	33.20
			10	33.20
05/08/2025	11:43:00.680	1		33.21
			1	33.21
			1	33.21
05/08/2025	11:42:13.807	21		33.205
			21	33.205
			21	33.205
05/08/2025	11:41:56.800	5		33.21
			5	33.21
			5	33.21
05/08/2025	11:41:46.116	90		33.21
			90	33.21
			90	33.21
05/08/2025	11:41:14.369	10		33.205
			10	33.205
			10	33.205
05/08/2025	11:41:08.089	200		33.21
			200	33.21
			200	33.21
05/08/2025	11:40:27.691	19		33.21
			19	33.21
			19	33.21
05/08/2025	11:39:48.355	80		33.205
			80	33.205
			80	33.205
05/08/2025	11:39:17.638	3		33.215
			3	33.215
			3	33.215
05/08/2025	11:39:09.488	1		33.215
			1	33.215
			1	33.215
05/08/2025	11:39:04.643	1		33.21
			1	33.21
			1	33.21
05/08/2025	11:35:35.939	1		33.20
			1	33.20
			1	33.20
05/08/2025	11:35:31.512	4		33.205
			4	33.205
			4	33.205
05/08/2025	11:35:19.923	5		33.205
			5	33.205
			5	33.205
05/08/2025	11:35:07.662	28		33.195
			28	33.195
			28	33.195
05/08/2025	11:34:46.635	1		33.205
			1	33.205
			1	33.205
05/08/2025	11:34:11.288	90		33.205
			90	33.205
			90	33.205
05/08/2025	11:32:42.208	10		33.20
			10	33.20
			10	33.20
05/08/2025	11:28:45.324	5		33.185
			5	33.185
			5	33.185
05/08/2025	11:27:42.909	15		33.19
			15	33.19
			15	33.19
05/08/2025	11:27:30.772	4		33.185
			4	33.185
			4	33.185
05/08/2025	11:27:13.267	5		33.185
			5	33.185
			5	33.185
05/08/2025	11:26:47.962	8		33.19
			8	33.19
			8	33.19
05/08/2025	11:26:32.001	5		33.185
			5	33.185
			5	33.185
05/08/2025	11:26:24.160	1		33.19
			1	33.19
			1	33.19
05/08/2025	11:25:26.181	10		33.19
			10	33.19
			10	33.19
05/08/2025	11:24:44.336	1		33.18
			1	33.18
			1	33.18
05/08/2025	11:24:08.019	1		33.18
			1	33.18
			1	33.18
05/08/2025	11:23:49.913	3		33.175
			3	33.175
			3	33.175
05/08/2025	11:23:26.461	4		33.175
			4	33.175
			4	33.175
05/08/2025	11:23:10.561	125		33.175
			125	33.175
			125	33.175
05/08/2025	11:22:49.155	25		33.19
			25	33.19
			25	33.19
05/08/2025	11:22:46.727	16		33.195
			16	33.195
			16	33.195
05/08/2025	11:22:39.980	30		33.20
			30	33.20
			30	33.20
05/08/2025	11:22:27.518	1		33.20
			1	33.20
			1	33.20
05/08/2025	11:21:25.558	10		33.20
			10	33.20
			10	33.20
05/08/2025	11:20:31.817	4		33.20
			4	33.20
			4	33.20
05/08/2025	11:18:20.491	193		33.19
			193	33.19
			193	33.19
05/08/2025	11:17:58.446	5		33.19
			5	33.19
			5	33.19
05/08/2025	11:15:42.612	20		33.205
			20	33.205
			20	33.205
05/08/2025	11:13:28.171	26		33.20
			26	33.20
			23	33.20
			3	33.20
05/08/2025	11:12:09.188	20		33.215
			20	33.215
			20	33.215
05/08/2025	11:09:16.161	21		33.21
			21	33.21
			21	33.21
05/08/2025	11:05:57.802	7		33.215
			7	33.215
			7	33.215
05/08/2025	11:04:40.937	1		33.225
			1	33.225
			1	33.225
05/08/2025	11:03:55.588	35		33.21
			35	33.21
			35	33.21
05/08/2025	11:03:15.036	7		33.215
			7	33.215
			7	33.215
05/08/2025	11:02:59.736	3		33.21
			3	33.21
			3	33.21
05/08/2025	11:02:05.274	125		33.21
			125	33.21
			125	33.21
05/08/2025	11:02:02.655	1		33.21
			1	33.21
			1	33.21
05/08/2025	10:59:16.885	1		33.21
			1	33.21
			1	33.21
05/08/2025	10:59:14.825	24		33.205
			24	33.205
			24	33.205
05/08/2025	10:59:11.347	1		33.21
			1	33.21
			1	33.21
05/08/2025	10:58:59.449	398		33.21
			398	33.21
			398	33.21
05/08/2025	10:58:02.210	1		33.21
			1	33.21
			1	33.21
05/08/2025	10:57:39.269	2		33.21
			2	33.21
			2	33.21
05/08/2025	10:55:12.148	10		33.22
			10	33.22
			10	33.22
05/08/2025	10:54:37.047	9		33.21
			9	33.21
			9	33.21
05/08/2025	10:52:47.643	3		33.21
			3	33.21
			3	33.21
05/08/2025	10:52:34.666	3		33.215
			3	33.215
			3	33.215
05/08/2025	10:52:12.537	34		33.215
			34	33.215
			34	33.215
05/08/2025	10:51:12.058	1		33.21
			1	33.21
			1	33.21
05/08/2025	10:49:55.353	4		33.215
			4	33.215
			4	33.215
05/08/2025	10:48:17.118	50		33.215
			50	33.215
			50	33.215
05/08/2025	10:47:50.165	4		33.215
			4	33.215
			4	33.215
05/08/2025	10:47:39.668	36		33.21
			36	33.21
			36	33.21
05/08/2025	10:47:05.390	1		33.20
			1	33.20
			1	33.20
05/08/2025	10:46:47.485	3		33.195
			3	33.195
			3	33.195
05/08/2025	10:46:38.633	2		33.20
			2	33.20
			2	33.20
05/08/2025	10:46:32.607	6		33.20
			6	33.20
			6	33.20
05/08/2025	10:45:00.822	3		33.20
			3	33.20
			3	33.20

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: 104.9101 / Ask: 104.9299
Volume: 22 819
+0.27%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 15:27:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice