Tradegate Exchange

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

1204

1113

33.29

Date	Time	Volume	Order Volume	Price
15/08/2025	20:23:22.758	1		33.29
			1	33.29
			1	33.29
15/08/2025	20:23:21.262	1		33.295
			1	33.295
			1	33.295
15/08/2025	20:20:28.395	6		33.295
			6	33.295
			6	33.295
15/08/2025	20:17:42.839	15		33.305
			15	33.305
			15	33.305
15/08/2025	20:16:10.852	3		33.31
			3	33.31
			3	33.31
15/08/2025	20:15:12.210	6		33.325
			6	33.325
			6	33.325
15/08/2025	20:07:23.052	107		33.275
			107	33.275
			107	33.275
15/08/2025	20:06:51.025	1		33.335
			1	33.335
			1	33.335
15/08/2025	19:57:45.817	42		33.32
			42	33.32
			42	33.32
15/08/2025	19:57:24.913	6		33.32
			6	33.32
			6	33.32
15/08/2025	19:55:58.816	9		33.315
			9	33.315
			9	33.315
15/08/2025	19:51:35.893	7		33.285
			7	33.285
			7	33.285
15/08/2025	19:50:29.650	1		33.29
			1	33.29
			1	33.29
15/08/2025	19:47:47.107	4		33.28
			4	33.28
			4	33.28
15/08/2025	19:46:45.892	2		33.275
			2	33.275
			2	33.275
15/08/2025	19:46:28.108	1		33.275
			1	33.275
			1	33.275
15/08/2025	19:46:06.660	3		33.215
			3	33.215
			3	33.215
15/08/2025	19:43:49.574	1		33.285
			1	33.285
			1	33.285
15/08/2025	19:43:20.476	45		33.285
			45	33.285
			45	33.285
15/08/2025	19:43:14.033	4		33.215
			4	33.215
			4	33.215
15/08/2025	19:41:36.325	150		33.225
			150	33.225
			150	33.225
15/08/2025	19:40:32.128	10		33.22
			10	33.22
			10	33.22
15/08/2025	19:40:30.782	10		33.285
			10	33.285
			10	33.285
15/08/2025	19:38:46.530	200		33.28
			200	33.28
			200	33.28
15/08/2025	19:37:25.284	4		33.22
			4	33.22
			4	33.22
15/08/2025	19:37:18.338	1		33.285
			1	33.285
			1	33.285
15/08/2025	19:36:59.510	31		33.29
			31	33.29
			31	33.29
15/08/2025	19:36:34.054	5		33.285
			5	33.285
			5	33.285
15/08/2025	19:33:10.701	1		33.30
			1	33.30
			1	33.30
15/08/2025	19:33:09.594	12		33.305
			12	33.305
			12	33.305
15/08/2025	19:28:47.599	1		33.27
			1	33.27
			1	33.27
15/08/2025	19:28:01.492	4		33.20
			4	33.20
			4	33.20
15/08/2025	19:26:47.719	13		33.195
			13	33.195
			13	33.195
15/08/2025	19:26:33.327	5		33.255
			5	33.255
			5	33.255
15/08/2025	19:24:40.303	1		33.245
			1	33.245
			1	33.245
15/08/2025	19:23:21.266	33		33.24
			33	33.24
			33	33.24
15/08/2025	19:18:29.447	16		33.235
			16	33.235
			16	33.235
15/08/2025	19:17:19.701	4		33.18
			4	33.18
			4	33.18
15/08/2025	19:16:56.141	10		33.25
			10	33.25
			10	33.25
15/08/2025	19:15:55.231	31		33.19
			31	33.19
			31	33.19
15/08/2025	19:13:56.975	2		33.195
			2	33.195
			2	33.195
15/08/2025	19:11:29.732	5		33.25
			5	33.25
			5	33.25
15/08/2025	19:09:57.934	2		33.26
			2	33.26
			2	33.26
15/08/2025	19:08:10.995	26		33.215
			26	33.215
			26	33.215
15/08/2025	19:07:39.954	15		33.225
			15	33.225
			15	33.225
15/08/2025	19:07:02.797	1		33.29
			1	33.29
			1	33.29
15/08/2025	19:04:21.116	30		33.295
			30	33.295
			30	33.295
15/08/2025	19:03:58.347	300		33.295
			300	33.295
			300	33.295
15/08/2025	19:02:14.466	3		33.305
			3	33.305
			3	33.305
15/08/2025	19:02:11.618	20		33.24
			20	33.24
			20	33.24
15/08/2025	19:00:22.361	8		33.285
			8	33.285
			8	33.285
15/08/2025	18:56:53.552	1		33.29
			1	33.29
			1	33.29
15/08/2025	18:56:22.259	1		33.28
			1	33.28
			1	33.28
15/08/2025	18:55:47.336	2		33.205
			2	33.205
			2	33.205
15/08/2025	18:54:41.407	30		33.275
			30	33.275
			30	33.275
15/08/2025	18:54:24.930	3		33.205
			3	33.205
			3	33.205
15/08/2025	18:54:19.204	5		33.27
			5	33.27
			5	33.27
15/08/2025	18:52:42.803	7		33.28
			7	33.28
			7	33.28
15/08/2025	18:49:53.341	20		33.255
			20	33.255
			20	33.255
15/08/2025	18:49:00.116	20		33.245
			20	33.245
			20	33.245
15/08/2025	18:35:54.984	28		33.16
			28	33.16
			28	33.16
15/08/2025	18:33:56.117	97		33.17
			97	33.17
			97	33.17
15/08/2025	18:30:59.237	5		33.22
			5	33.22
			5	33.22
15/08/2025	18:30:55.720	1		33.215
			1	33.215
			1	33.215
15/08/2025	18:29:02.081	3		33.165
			3	33.165
			3	33.165
15/08/2025	18:24:02.751	2		33.235
			2	33.235
			2	33.235
15/08/2025	18:21:55.558	3		33.175
			3	33.175
			3	33.175
15/08/2025	18:21:36.743	91		33.24
			91	33.24
			91	33.24
15/08/2025	18:21:11.840	6		33.25
			6	33.25
			6	33.25
15/08/2025	18:20:37.089	100		33.255
			100	33.255
			100	33.255
15/08/2025	18:17:34.366	50		33.19
			50	33.19
			50	33.19
15/08/2025	18:16:43.113	3		33.265
			3	33.265
			3	33.265
15/08/2025	18:14:10.134	1		33.29
			1	33.29
			1	33.29
15/08/2025	18:11:28.646	3		33.29
			3	33.29
			3	33.29
15/08/2025	18:10:03.923	3		33.29
			3	33.29
			3	33.29
15/08/2025	18:09:55.549	8		33.22
			8	33.22
			8	33.22
15/08/2025	18:09:50.317	6		33.22
			6	33.22
			6	33.22
15/08/2025	18:07:07.401	181		33.28
			181	33.28
			181	33.28
15/08/2025	18:05:30.964	600		33.205
			600	33.205
			600	33.205
15/08/2025	18:03:00.649	6		33.255
			6	33.255
			6	33.255
15/08/2025	18:02:54.514	3		33.19
			3	33.19
			3	33.19
15/08/2025	18:02:49.486	1		33.255
			1	33.255
			1	33.255
15/08/2025	18:00:21.468	1		33.275
			1	33.275
			1	33.275
15/08/2025	17:56:17.039	7		33.305
			7	33.305
			7	33.305
15/08/2025	17:56:08.228	7		33.305
			7	33.305
			7	33.305
15/08/2025	17:55:22.198	1		33.31
			1	33.31
			1	33.31
15/08/2025	17:54:47.078	9		33.31
			9	33.31
			9	33.31
15/08/2025	17:53:55.136	24		33.24
			24	33.24
			24	33.24
15/08/2025	17:53:41.065	39		33.29
			39	33.29
			39	33.29
15/08/2025	17:52:31.621	1		33.28
			1	33.28
			1	33.28
15/08/2025	17:52:25.372	10		33.275
			10	33.275
			10	33.275
15/08/2025	17:51:34.555	100		33.185
			100	33.185
			100	33.185
15/08/2025	17:49:54.845	3		33.175
			3	33.175
			3	33.175
15/08/2025	17:49:49.214	61		33.24
			61	33.24
			61	33.24
15/08/2025	17:47:55.207	6		33.14
			6	33.14
			6	33.14
15/08/2025	17:46:38.330	16		33.20
			16	33.20
			16	33.20
15/08/2025	17:44:59.234	4		33.175
			4	33.175
			4	33.175
15/08/2025	17:44:39.548	60		33.18
			60	33.18
			60	33.18
15/08/2025	17:44:30.982	3		33.115
			3	33.115
			3	33.115
15/08/2025	17:43:06.144	1		33.20
			1	33.20
			1	33.20
15/08/2025	17:42:40.675	2		33.145
			2	33.145
			2	33.145
15/08/2025	17:40:50.043	710		33.22
			710	33.22
			710	33.22
15/08/2025	17:40:09.041	1		33.23
			1	33.23
			1	33.23
15/08/2025	17:37:29.491	18		33.25
			18	33.25
			18	33.25
15/08/2025	17:36:45.022	1		33.20
			1	33.20
			1	33.20
15/08/2025	17:31:02.468	3		33.27
			3	33.27
			3	33.27
15/08/2025	17:30:37.683	125		33.245
			125	33.245
			125	33.245
15/08/2025	17:30:32.569	5		33.245
			5	33.245
			5	33.245
15/08/2025	17:29:55.035	3		33.235
			3	33.235
			3	33.235
15/08/2025	17:29:26.369	8		33.245
			8	33.245
			8	33.245
15/08/2025	17:29:19.127	17		33.245
			17	33.245
			17	33.245
15/08/2025	17:26:36.572	2		33.25
			2	33.25
			2	33.25
15/08/2025	17:26:02.213	5		33.255
			5	33.255
			5	33.255
15/08/2025	17:25:17.634	3		33.25
			3	33.25
			3	33.25
15/08/2025	17:24:56.723	1		33.245
			1	33.245
			1	33.245
15/08/2025	17:23:14.581	7		33.25
			7	33.25
			7	33.25
15/08/2025	17:23:02.519	1		33.245
			1	33.245
			1	33.245
15/08/2025	17:23:01.374	3		33.245
			3	33.245
			3	33.245
15/08/2025	17:20:23.953	15		33.285
			15	33.285
			15	33.285
15/08/2025	17:19:53.683	1		33.27
			1	33.27
			1	33.27
15/08/2025	17:18:51.866	60		33.28
			60	33.28
			60	33.28
15/08/2025	17:17:25.427	1		33.255
			1	33.255
			1	33.255
15/08/2025	17:16:50.380	100		33.265
			100	33.265
			100	33.265
15/08/2025	17:15:24.987	3		33.245
			3	33.245
			3	33.245
15/08/2025	17:15:06.057	1		33.255
			1	33.255
			1	33.255
15/08/2025	17:14:42.198	2		33.245
			2	33.245
			2	33.245
15/08/2025	17:10:08.986	16		33.215
			16	33.215
			16	33.215
15/08/2025	17:10:02.859	17		33.215
			17	33.215
			17	33.215
15/08/2025	17:08:47.568	6		33.20
			6	33.20
			6	33.20
15/08/2025	17:06:46.495	20		33.195
			20	33.195
			20	33.195
15/08/2025	17:06:46.086	302		33.195
			302	33.195
			302	33.195
15/08/2025	17:06:24.854	3		33.18
			3	33.18
			3	33.18
15/08/2025	17:05:57.488	7		33.19
			7	33.19
			7	33.19
15/08/2025	17:05:52.743	30		33.20
			30	33.20
			30	33.20
15/08/2025	17:04:52.477	3		33.20
			3	33.20
			3	33.20
15/08/2025	17:03:50.631	1		33.195
			1	33.195
			1	33.195
15/08/2025	17:03:49.202	9		33.195
			9	33.195
			9	33.195
15/08/2025	17:00:37.643	7		33.185
			7	33.185
			7	33.185
15/08/2025	17:00:06.171	5		33.195
			5	33.195
			5	33.195
15/08/2025	17:00:00.825	1		33.185
			1	33.185
			1	33.185
15/08/2025	16:59:10.499	2		33.175
			2	33.175
			2	33.175
15/08/2025	16:59:04.077	5		33.17
			5	33.17
			5	33.17
15/08/2025	16:58:30.737	35		33.19
			35	33.19
			35	33.19
15/08/2025	16:57:49.157	1		33.20
			1	33.20
			1	33.20
15/08/2025	16:56:56.648	3		33.21
			3	33.21
			3	33.21
15/08/2025	16:56:39.295	235		33.205
			235	33.205
			235	33.205
15/08/2025	16:56:25.346	1		33.21
			1	33.21
			1	33.21
15/08/2025	16:56:07.130	15		33.20
			15	33.20
			15	33.20
15/08/2025	16:54:43.130	10		33.205
			10	33.205
			10	33.205
15/08/2025	16:54:26.777	3		33.205
			3	33.205
			3	33.205
15/08/2025	16:53:11.928	22		33.195
			22	33.195
			22	33.195
15/08/2025	16:52:03.050	1		33.195
			1	33.195
			1	33.195
15/08/2025	16:52:02.417	13		33.19
			13	33.19
			13	33.19
15/08/2025	16:51:27.475	1		33.21
			1	33.21
			1	33.21
15/08/2025	16:50:52.729	30		33.20
			30	33.20
			30	33.20
15/08/2025	16:50:05.256	5		33.20
			5	33.20
			5	33.20
15/08/2025	16:49:32.380	1		33.205
			1	33.205
			1	33.205
15/08/2025	16:49:19.804	1		33.20
			1	33.20
			1	33.20
15/08/2025	16:48:35.654	60		33.19
			60	33.19
			60	33.19
15/08/2025	16:47:11.192	2		33.185
			2	33.185
			2	33.185
15/08/2025	16:46:45.622	5		33.205
			5	33.205
			5	33.205
15/08/2025	16:46:42.570	1		33.205
			1	33.205
			1	33.205
15/08/2025	16:46:30.063	1		33.20
			1	33.20
			1	33.20
15/08/2025	16:45:14.455	5		33.23
			5	33.23
			5	33.23
15/08/2025	16:44:22.816	2		33.215
			2	33.215
			2	33.215
15/08/2025	16:44:09.213	12		33.22
			12	33.22
			12	33.22
15/08/2025	16:43:15.963	600		33.245
			600	33.245
			600	33.245
15/08/2025	16:40:52.081	1		33.25
			1	33.25
			1	33.25
15/08/2025	16:37:52.434	4		33.265
			4	33.265
			4	33.265
15/08/2025	16:37:49.610	7		33.27
			7	33.27
			7	33.27
15/08/2025	16:36:40.263	3		33.255
			3	33.255
			3	33.255
15/08/2025	16:36:18.820	10		33.275
			10	33.275
			10	33.275
15/08/2025	16:33:14.780	1		33.275
			1	33.275
			1	33.275
15/08/2025	16:32:02.610	300		33.28
			300	33.28
			300	33.28
15/08/2025	16:31:25.712	3		33.275
			3	33.275
			3	33.275
15/08/2025	16:31:23.001	300		33.28
			300	33.28
			300	33.28
15/08/2025	16:31:19.582	16		33.285
			16	33.285
			16	33.285
15/08/2025	16:29:12.896	1		33.315
			1	33.315
			1	33.315
15/08/2025	16:28:53.626	120		33.305
			120	33.305
			120	33.305
15/08/2025	16:27:19.850	1		33.315
			1	33.315
			1	33.315
15/08/2025	16:26:50.738	3		33.32
			3	33.32
			3	33.32
15/08/2025	16:26:30.370	1		33.32
			1	33.32
			1	33.32
15/08/2025	16:26:00.271	50		33.285
			50	33.285
			50	33.285
15/08/2025	16:25:31.832	45		33.31
			45	33.31
			45	33.31
15/08/2025	16:23:54.788	3		33.32
			3	33.32
			3	33.32
15/08/2025	16:23:53.581	8		33.32
			8	33.32
			8	33.32
15/08/2025	16:23:38.089	112		33.32
			112	33.32
			112	33.32
15/08/2025	16:21:11.747	2		33.305
			2	33.305
			2	33.305
15/08/2025	16:18:28.118	6		33.32
			6	33.32
			6	33.32
15/08/2025	16:18:24.253	30		33.32
			30	33.32
			30	33.32
15/08/2025	16:16:36.897	5		33.345
			5	33.345
			5	33.345
15/08/2025	16:16:29.131	1		33.345
			1	33.345
			1	33.345
15/08/2025	16:15:25.751	29		33.34
			29	33.34
			29	33.34
15/08/2025	16:14:46.572	15		33.34
			15	33.34
			15	33.34
15/08/2025	16:12:39.433	1 284		33.30
			1 284	33.30
			1 284	33.30
15/08/2025	16:12:09.339	1		33.30
			1	33.30
			1	33.30
15/08/2025	16:11:52.533	90		33.325
			90	33.325
			90	33.325
15/08/2025	16:10:31.819	1		33.30
			1	33.30
			1	33.30
15/08/2025	16:09:33.180	1		33.31
			1	33.31
			1	33.31
15/08/2025	16:08:30.709	100		33.28
			100	33.28
			100	33.28
15/08/2025	16:06:26.873	1		33.29
			1	33.29
			1	33.29
15/08/2025	16:06:13.444	20		33.28
			20	33.28
			20	33.28
15/08/2025	16:06:07.963	2		33.275
			2	33.275
			2	33.275
15/08/2025	16:05:36.371	1		33.31
			1	33.31
			1	33.31
15/08/2025	16:05:19.060	10		33.305
			10	33.305
			10	33.305
15/08/2025	16:03:36.917	1		33.28
			1	33.28
			1	33.28
15/08/2025	16:03:19.440	1		33.28
			1	33.28
			1	33.28
15/08/2025	16:03:18.213	9		33.28
			9	33.28
			9	33.28
15/08/2025	16:02:28.409	6		33.23
			6	33.23
			6	33.23
15/08/2025	16:00:45.913	2		33.20
			2	33.20
			2	33.20
15/08/2025	16:00:28.286	19		33.195
			19	33.195
			19	33.195
15/08/2025	16:00:24.985	3		33.195
			3	33.195
			3	33.195
15/08/2025	16:00:21.376	100		33.20
			100	33.20
			100	33.20
15/08/2025	16:00:01.077	86		33.225
			86	33.225
			86	33.225
15/08/2025	15:59:59.444	10		33.24
			10	33.24
			10	33.24
15/08/2025	15:57:45.486	16		33.225
			16	33.225
			16	33.225
15/08/2025	15:56:21.478	16		33.215
			16	33.215
			16	33.215
15/08/2025	15:55:21.713	85		33.195
			85	33.195
			85	33.195
15/08/2025	15:54:54.757	25		33.165
			25	33.165
			25	33.165
15/08/2025	15:54:54.735	3		33.165
			3	33.165
			3	33.165
15/08/2025	15:54:45.045	4		33.175
			4	33.175
			4	33.175
15/08/2025	15:54:38.741	10		33.175
			10	33.175
			10	33.175
15/08/2025	15:54:28.950	1		33.155
			1	33.155
			1	33.155
15/08/2025	15:54:15.333	3		33.16
			3	33.16
			3	33.16
15/08/2025	15:53:54.549	6		33.155
			6	33.155
			6	33.155
15/08/2025	15:53:09.426	29		33.20
			29	33.20
			29	33.20
15/08/2025	15:53:02.642	8		33.205
			8	33.205
			8	33.205
15/08/2025	15:53:02.542	1		33.205
			1	33.205
			1	33.205
15/08/2025	15:52:49.162	6		33.205
			6	33.205
			6	33.205
15/08/2025	15:52:48.860	6		33.205
			6	33.205
			6	33.205
15/08/2025	15:52:19.809	2		33.195
			2	33.195
			2	33.195
15/08/2025	15:52:15.555	5		33.195
			5	33.195
			5	33.195
15/08/2025	15:51:22.951	29		33.16
			29	33.16
			29	33.16
15/08/2025	15:51:13.657	8		33.18
			8	33.18
			8	33.18
15/08/2025	15:50:57.779	3		33.21
			3	33.21
			3	33.21
15/08/2025	15:49:39.974	6		33.19
			4	33.19
			6	33.19
			2	33.19
15/08/2025	15:49:39.856	5		33.20
			5	33.20
			5	33.20
15/08/2025	15:49:17.858	22		33.235
			22	33.235
			22	33.235
15/08/2025	15:49:12.881	22		33.23
			22	33.23
			22	33.23
15/08/2025	15:48:36.375	222		33.25
			42	33.25
			222	33.25
			180	33.25
15/08/2025	15:48:33.835	9		33.26
			9	33.26
			9	33.26
15/08/2025	15:48:24.254	7		33.25
			7	33.25
			7	33.25
15/08/2025	15:48:15.315	3		33.25
			3	33.25
			3	33.25
15/08/2025	15:47:42.903	2		33.275
			2	33.275
			2	33.275
15/08/2025	15:46:16.470	39		33.30
			39	33.30
			39	33.30
15/08/2025	15:45:58.909	37		33.295
			37	33.295
			37	33.295
15/08/2025	15:45:58.839	700		33.30
			700	33.30
			700	33.30
15/08/2025	15:45:31.058	3		33.33
			3	33.33
			3	33.33
15/08/2025	15:44:49.368	8		33.375
			8	33.375
			8	33.375
15/08/2025	15:44:17.645	500		33.38
			500	33.38
			500	33.38
15/08/2025	15:44:14.090	3		33.38
			3	33.38
			3	33.38
15/08/2025	15:42:35.342	3		33.375
			3	33.375
			3	33.375
15/08/2025	15:41:59.005	1		33.365
			1	33.365
			1	33.365
15/08/2025	15:41:58.082	29		33.365
			29	33.365
			29	33.365
15/08/2025	15:40:22.523	20		33.37
			20	33.37
			20	33.37
15/08/2025	15:40:16.973	8		33.39
			8	33.39
			8	33.39
15/08/2025	15:40:04.436	1		33.39
			1	33.39
			1	33.39
15/08/2025	15:40:00.616	30		33.38
			30	33.38
			30	33.38
15/08/2025	15:39:49.702	5		33.395
			5	33.395
			5	33.395
15/08/2025	15:38:25.617	3		33.40
			3	33.40
			3	33.40
15/08/2025	15:38:19.033	15		33.405
			15	33.405
			15	33.405
15/08/2025	15:36:39.785	10 120		33.405
			10 120	33.405
			10 120	33.405
15/08/2025	15:36:36.106	35		33.405
			35	33.405
			35	33.405
15/08/2025	15:36:34.261	20		33.405
			20	33.405
			20	33.405
15/08/2025	15:36:06.480	44		33.405
			44	33.405
			44	33.405
15/08/2025	15:35:41.667	1		33.395
			1	33.395
			1	33.395
15/08/2025	15:34:15.508	2		33.40
			2	33.40
			2	33.40
15/08/2025	15:34:15.308	1		33.40
			1	33.40
			1	33.40
15/08/2025	15:33:53.026	13		33.395
			13	33.395
			13	33.395
15/08/2025	15:33:42.903	5		33.395
			5	33.395
			5	33.395
15/08/2025	15:33:41.290	1		33.40
			1	33.40
			1	33.40
15/08/2025	15:33:31.642	1		33.405
			1	33.405
			1	33.405
15/08/2025	15:33:29.868	106		33.405
			106	33.405
			106	33.405
15/08/2025	15:33:12.053	308		33.41
			308	33.41
			308	33.41
15/08/2025	15:32:33.688	1		33.395
			1	33.395
			1	33.395
15/08/2025	15:31:34.864	2 680		33.40
			100	33.40
			1 431	33.40
			1 120	33.40
			23	33.40
			2 680	33.40
			6	33.40
15/08/2025	15:31:30.959	23		33.42
			23	33.42
			23	33.42
15/08/2025	15:31:00.470	30		33.405
			30	33.405
			5	33.405
			25	33.405
15/08/2025	15:30:54.624	1		33.445
			1	33.445
			1	33.445
15/08/2025	15:30:37.604	171		33.45
			171	33.45
			1	33.45
			2	33.45
			28	33.45
			140	33.45
15/08/2025	15:27:36.484	3		33.525
			3	33.525
			3	33.525
15/08/2025	15:23:32.193	6		33.535
			6	33.535
			6	33.535
15/08/2025	15:22:07.448	10		33.525
			10	33.525
			10	33.525
15/08/2025	15:21:21.364	1		33.52
			1	33.52
			1	33.52
15/08/2025	15:21:01.690	5		33.52
			5	33.52
			5	33.52
15/08/2025	15:20:42.171	8		33.525
			8	33.525
			8	33.525
15/08/2025	15:14:33.937	3		33.485
			3	33.485
			3	33.485
15/08/2025	15:14:17.330	2		33.49
			2	33.49
			2	33.49
15/08/2025	15:11:44.353	81		33.47
			81	33.47
			81	33.47
15/08/2025	15:10:14.830	3		33.475
			3	33.475
			3	33.475
15/08/2025	15:03:47.968	1		33.47
			1	33.47
			1	33.47
15/08/2025	15:02:22.120	23		33.47
			23	33.47
			23	33.47
15/08/2025	15:01:50.793	2		33.475
			2	33.475
			2	33.475
15/08/2025	15:00:19.421	40		33.48
			40	33.48
			40	33.48
15/08/2025	14:52:02.859	3		33.49
			3	33.49
			3	33.49
15/08/2025	14:50:23.979	2		33.49
			2	33.49
			2	33.49
15/08/2025	14:49:52.004	15		33.49
			15	33.49
			15	33.49
15/08/2025	14:48:05.756	3		33.495
			3	33.495
			3	33.495
15/08/2025	14:47:28.167	5		33.495
			5	33.495
			5	33.495
15/08/2025	14:46:51.185	6		33.48
			6	33.48
			6	33.48
15/08/2025	14:45:44.211	129		33.48
			129	33.48
			129	33.48
15/08/2025	14:44:33.087	70		33.485
			70	33.485
			70	33.485
15/08/2025	14:42:08.043	4 800		33.485
			4 800	33.485
			4 800	33.485
15/08/2025	14:41:07.450	150		33.47
			150	33.47
			150	33.47
15/08/2025	14:40:42.396	2		33.485
			2	33.485
			2	33.485
15/08/2025	14:40:35.622	1		33.475
			1	33.475
			1	33.475
15/08/2025	14:38:24.455	50		33.495
			50	33.495
			50	33.495
15/08/2025	14:38:24.410	213		33.50
			33	33.50
			30	33.50
			213	33.50
			150	33.50
15/08/2025	14:37:17.697	100		33.53
			100	33.53
			100	33.53
15/08/2025	14:33:06.522	3		33.55
			3	33.55
			3	33.55
15/08/2025	14:32:02.921	500		33.555
			500	33.555
			500	33.555
15/08/2025	14:28:59.235	15		33.515
			15	33.515
			15	33.515
15/08/2025	14:27:47.376	100		33.51
			100	33.51
			100	33.51
15/08/2025	14:22:32.343	3		33.535
			3	33.535
			3	33.535
15/08/2025	14:21:33.258	1		33.525
			1	33.525
			1	33.525
15/08/2025	14:21:26.312	4		33.53
			4	33.53
			4	33.53
15/08/2025	14:20:15.515	11		33.535
			11	33.535
			11	33.535
15/08/2025	14:19:15.015	15		33.54
			15	33.54
			15	33.54
15/08/2025	14:18:33.642	2		33.54
			2	33.54
			2	33.54
15/08/2025	14:17:41.783	95		33.535
			95	33.535
			95	33.535
15/08/2025	14:17:06.096	1		33.535
			1	33.535
			1	33.535
15/08/2025	14:17:04.412	21		33.535
			21	33.535
			21	33.535
15/08/2025	14:14:18.077	20		33.535
			20	33.535
			20	33.535
15/08/2025	14:11:18.207	77		33.535
			77	33.535
			77	33.535
15/08/2025	14:10:44.327	100		33.54
			100	33.54
			100	33.54
15/08/2025	14:10:35.427	1		33.55
			1	33.55
			1	33.55
15/08/2025	14:05:49.661	1		33.54
			1	33.54
			1	33.54
15/08/2025	14:03:54.522	3		33.54
			3	33.54
			3	33.54
15/08/2025	14:03:30.854	1		33.545
			1	33.545
			1	33.545
15/08/2025	14:03:06.710	1		33.55
			1	33.55
			1	33.55

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: 105.551 / Ask: 105.6672
Volume: 23 005
-0.56%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 20:26:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice