Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

457

439

49.6461

Date	Time	Volume	Order Volume	Price
07/05/2025	21:48:50.261	150		49.6461
			150	49.6461
			150	49.6461
07/05/2025	21:48:43.887	6		49.6465
			6	49.6465
			6	49.6465
07/05/2025	21:47:39.904	10		49.6012
			10	49.6012
			10	49.6012
07/05/2025	21:33:17.456	2		49.2831
			2	49.2831
			2	49.2831
07/05/2025	21:22:16.134	60		49.4875
			60	49.4875
			60	49.4875
07/05/2025	21:20:19.668	20		49.4883
			20	49.4883
			20	49.4883
07/05/2025	21:20:06.465	50		49.5189
			50	49.5189
			50	49.5189
07/05/2025	21:14:16.700	24		49.4356
			24	49.4356
			24	49.4356
07/05/2025	21:07:37.255	53		49.4514
			53	49.4514
			53	49.4514
07/05/2025	21:07:13.549	50		49.4832
			50	49.4832
			50	49.4832
07/05/2025	20:56:01.623	3		49.2865
			3	49.2865
			3	49.2865
07/05/2025	20:55:53.173	3		49.3267
			3	49.3267
			3	49.3267
07/05/2025	20:55:24.583	3		49.2928
			3	49.2928
			3	49.2928
07/05/2025	20:48:28.217	9		49.2745
			9	49.2745
			9	49.2745
07/05/2025	20:47:16.562	1		49.3249
			1	49.3249
			1	49.3249
07/05/2025	20:38:19.103	3		49.261
			3	49.261
			3	49.261
07/05/2025	20:35:08.584	3		49.192
			3	49.192
			3	49.192
07/05/2025	20:34:35.784	2		49.293
			2	49.293
			2	49.293
07/05/2025	20:33:43.252	5		49.2792
			5	49.2792
			5	49.2792
07/05/2025	20:27:44.504	2		49.1743
			2	49.1743
			2	49.1743
07/05/2025	20:26:40.816	4		49.0544
			4	49.0544
			4	49.0544
07/05/2025	20:22:56.963	40		49.1304
			40	49.1304
			40	49.1304
07/05/2025	20:22:43.281	3		49.1181
			3	49.1181
			3	49.1181
07/05/2025	20:20:53.435	50		49.1232
			50	49.1232
			50	49.1232
07/05/2025	20:17:40.428	3		49.033
			3	49.033
			3	49.033
07/05/2025	20:17:20.705	3		48.9529
			3	48.9529
			3	48.9529
07/05/2025	20:17:15.075	2		49.0084
			2	49.0084
			2	49.0084
07/05/2025	20:16:43.883	3		48.9635
			3	48.9635
			3	48.9635
07/05/2025	20:13:19.994	6		49.0312
			6	49.0312
			6	49.0312
07/05/2025	20:08:18.169	68		49.00
			50	49.00
			13	49.00
			2	49.00
			2	49.00
			1	49.00
			68	49.00
07/05/2025	20:08:17.357	20		49.0077
			20	49.0077
			20	49.0077
07/05/2025	20:05:50.495	3		49.1673
			3	49.1673
			3	49.1673
07/05/2025	20:05:44.157	25		49.2486
			25	49.2486
			25	49.2486
07/05/2025	20:05:26.847	3		49.2488
			3	49.2488
			3	49.2488
07/05/2025	20:04:44.478	3		49.2961
			3	49.2961
			3	49.2961
07/05/2025	19:59:34.625	1		49.323
			1	49.323
			1	49.323
07/05/2025	19:55:12.928	1		49.2782
			1	49.2782
			1	49.2782
07/05/2025	19:53:00.241	3		49.2476
			3	49.2476
			3	49.2476
07/05/2025	19:52:16.568	2		49.3487
			2	49.3487
			2	49.3487
07/05/2025	19:48:58.920	1		49.4393
			1	49.4393
			1	49.4393
07/05/2025	19:45:05.256	70		49.3383
			70	49.3383
			70	49.3383
07/05/2025	19:39:12.227	410		49.3874
			410	49.3874
			410	49.3874
07/05/2025	19:38:06.564	1		49.3869
			1	49.3869
			1	49.3869
07/05/2025	19:37:25.306	1		49.4044
			1	49.4044
			1	49.4044
07/05/2025	19:36:45.253	1		49.4175
			1	49.4175
			1	49.4175
07/05/2025	19:35:56.446	11		49.3513
			11	49.3513
			11	49.3513
07/05/2025	19:18:41.373	3		49.4294
			3	49.4294
			3	49.4294
07/05/2025	19:18:16.016	3		49.4877
			3	49.4877
			3	49.4877
07/05/2025	19:16:29.035	2		49.5076
			2	49.5076
			2	49.5076
07/05/2025	19:14:32.399	3		49.4963
			3	49.4963
			3	49.4963
07/05/2025	19:09:59.560	4		49.4763
			4	49.4763
			4	49.4763
07/05/2025	19:07:55.149	3		49.4052
			3	49.4052
			3	49.4052
07/05/2025	19:07:41.765	4		49.4718
			4	49.4718
			4	49.4718
07/05/2025	19:02:37.023	2		49.443
			2	49.443
			2	49.443
07/05/2025	19:01:05.143	2		49.4533
			2	49.4533
			2	49.4533
07/05/2025	18:57:06.891	50		49.4381
			50	49.4381
			50	49.4381
07/05/2025	18:41:28.802	20		49.2874
			20	49.2874
			20	49.2874
07/05/2025	18:37:48.746	1		49.2322
			1	49.2322
			1	49.2322
07/05/2025	18:35:58.348	31		49.2339
			31	49.2339
			31	49.2339
07/05/2025	18:31:40.211	2		49.2775
			2	49.2775
			2	49.2775
07/05/2025	18:31:14.851	1		49.2777
			1	49.2777
			1	49.2777
07/05/2025	18:31:05.799	3		49.263
			3	49.263
			3	49.263
07/05/2025	18:25:01.399	2		49.2995
			2	49.2995
			2	49.2995
07/05/2025	18:21:57.755	2		49.2763
			2	49.2763
			2	49.2763
07/05/2025	18:19:54.740	1		49.3297
			1	49.3297
			1	49.3297
07/05/2025	18:13:05.084	2		49.3717
			2	49.3717
			2	49.3717
07/05/2025	18:12:39.122	4		49.3757
			4	49.3757
			4	49.3757
07/05/2025	18:10:47.608	3		49.3172
			3	49.3172
			3	49.3172
07/05/2025	18:10:16.014	1		49.3737
			1	49.3737
			1	49.3737
07/05/2025	18:07:30.479	1		49.3691
			1	49.3691
			1	49.3691
07/05/2025	18:07:08.663	11		49.3367
			11	49.3367
			11	49.3367
07/05/2025	18:06:50.423	1		49.3501
			1	49.3501
			1	49.3501
07/05/2025	18:06:03.218	1		49.3339
			1	49.3339
			1	49.3339
07/05/2025	17:57:17.759	163		49.2628
			163	49.2628
			163	49.2628
07/05/2025	17:56:54.186	3		49.27
			3	49.27
			3	49.27
07/05/2025	17:56:23.993	3		49.3114
			3	49.3114
			3	49.3114
07/05/2025	17:53:59.309	1		49.3171
			1	49.3171
			1	49.3171
07/05/2025	17:51:13.833	1 600		49.1813
			1 600	49.1813
			1 600	49.1813
07/05/2025	17:47:13.267	1 500		49.2465
			1 500	49.2465
			1 500	49.2465
07/05/2025	17:44:32.220	3		49.3434
			3	49.3434
			3	49.3434
07/05/2025	17:36:16.698	3		49.2172
			3	49.2172
			3	49.2172
07/05/2025	17:33:38.592	2		49.2654
			2	49.2654
			2	49.2654
07/05/2025	17:32:55.432	8		49.1911
			8	49.1911
			8	49.1911
07/05/2025	17:27:29.360	1		49.2239
			1	49.2239
			1	49.2239
07/05/2025	17:25:58.577	3		49.2121
			3	49.2121
			3	49.2121
07/05/2025	17:25:31.506	2		49.2229
			2	49.2229
			2	49.2229
07/05/2025	17:20:40.176	11		49.1789
			11	49.1789
			11	49.1789
07/05/2025	17:20:05.457	461		49.1551
			461	49.1551
			461	49.1551
07/05/2025	17:18:08.121	1		49.1849
			1	49.1849
			1	49.1849
07/05/2025	17:15:04.285	31		49.1469
			31	49.1469
			31	49.1469
07/05/2025	17:10:08.836	1		49.1689
			1	49.1689
			1	49.1689
07/05/2025	17:04:39.788	21		49.1779
			21	49.1779
			21	49.1779
07/05/2025	17:03:12.019	3		49.1241
			3	49.1241
			3	49.1241
07/05/2025	17:03:04.370	1		49.1389
			1	49.1389
			1	49.1389
07/05/2025	17:02:44.240	28		49.1441
			28	49.1441
			28	49.1441
07/05/2025	17:01:36.409	1		49.1509
			1	49.1509
			1	49.1509
07/05/2025	16:59:29.987	61		49.2001
			61	49.2001
			61	49.2001
07/05/2025	16:58:05.034	56		49.1679
			56	49.1679
			56	49.1679
07/05/2025	16:56:28.873	1		49.1639
			1	49.1639
			1	49.1639
07/05/2025	16:55:59.793	3		49.1629
			3	49.1629
			3	49.1629
07/05/2025	16:54:03.469	2 000		49.20
			2 000	49.20
			2 000	49.20
07/05/2025	16:49:41.430	1		49.3459
			1	49.3459
			1	49.3459
07/05/2025	16:48:33.201	110		49.3771
			110	49.3771
			110	49.3771
07/05/2025	16:45:52.878	1		49.3801
			1	49.3801
			1	49.3801
07/05/2025	16:44:10.253	1		49.3721
			1	49.3721
			1	49.3721
07/05/2025	16:41:56.205	44		49.3721
			44	49.3721
			44	49.3721
07/05/2025	16:35:40.707	10		49.3899
			10	49.3899
			10	49.3899
07/05/2025	16:33:22.633	11		49.3919
			11	49.3919
			11	49.3919
07/05/2025	16:33:19.942	40		49.3791
			40	49.3791
			40	49.3791
07/05/2025	16:28:56.168	1		49.4209
			1	49.4209
			1	49.4209
07/05/2025	16:28:47.110	1		49.4219
			1	49.4219
			1	49.4219
07/05/2025	16:28:39.287	11		49.4051
			11	49.4051
			11	49.4051
07/05/2025	16:17:45.966	3		49.3861
			3	49.3861
			3	49.3861
07/05/2025	16:17:16.179	6		49.3779
			6	49.3779
			6	49.3779
07/05/2025	16:15:54.868	8		49.4169
			8	49.4169
			8	49.4169
07/05/2025	16:10:23.470	1		49.4169
			1	49.4169
			1	49.4169
07/05/2025	16:10:11.386	31		49.4031
			31	49.4031
			31	49.4031
07/05/2025	16:09:13.165	72		49.4299
			72	49.4299
			72	49.4299
07/05/2025	16:01:47.880	111		49.3491
			111	49.3491
			111	49.3491
07/05/2025	16:00:44.918	2		49.3479
			2	49.3479
			2	49.3479
07/05/2025	16:00:18.741	3		49.3241
			3	49.3241
			3	49.3241
07/05/2025	16:00:05.512	29		49.3569
			29	49.3569
			29	49.3569
07/05/2025	15:53:31.439	120		49.3061
			120	49.3061
			120	49.3061
07/05/2025	15:50:50.242	9		49.2589
			9	49.2589
			9	49.2589
07/05/2025	15:44:57.186	1		49.3799
			1	49.3799
			1	49.3799
07/05/2025	15:42:45.966	1		49.3359
			1	49.3359
			1	49.3359
07/05/2025	15:42:13.367	5		49.3529
			5	49.3529
			5	49.3529
07/05/2025	15:39:21.430	2 938		49.2729
			2 938	49.2729
			2 938	49.2729
07/05/2025	15:37:29.280	3		49.2651
			3	49.2651
			3	49.2651
07/05/2025	15:36:45.102	5		49.2709
			5	49.2709
			5	49.2709
07/05/2025	15:30:11.021	6		49.2729
			6	49.2729
			6	49.2729
07/05/2025	15:22:31.090	11		49.2709
			11	49.2709
			11	49.2709
07/05/2025	15:21:41.950	100		49.2369
			100	49.2369
			100	49.2369
07/05/2025	15:19:31.217	3		49.2241
			3	49.2241
			3	49.2241
07/05/2025	15:19:28.294	2		49.2409
			2	49.2409
			2	49.2409
07/05/2025	15:14:03.256	6		49.2321
			6	49.2321
			6	49.2321
07/05/2025	15:08:18.280	12		49.2511
			12	49.2511
			12	49.2511
07/05/2025	15:08:07.315	41		49.2729
			41	49.2729
			41	49.2729
07/05/2025	15:07:32.780	161		49.2611
			161	49.2611
			161	49.2611
07/05/2025	15:07:15.710	11		49.2501
			11	49.2501
			11	49.2501
07/05/2025	14:58:24.910	2		49.3499
			2	49.3499
			2	49.3499
07/05/2025	14:52:32.418	3		49.3601
			3	49.3601
			3	49.3601
07/05/2025	14:51:42.802	2		49.3759
			2	49.3759
			2	49.3759
07/05/2025	14:50:42.809	11		49.3649
			11	49.3649
			11	49.3649
07/05/2025	14:49:58.538	304		49.3549
			304	49.3549
			304	49.3549
07/05/2025	14:46:51.984	2		49.3799
			2	49.3799
			2	49.3799
07/05/2025	14:45:31.502	31		49.3789
			31	49.3789
			31	49.3789
07/05/2025	14:41:02.061	1		49.3521
			1	49.3521
			1	49.3521
07/05/2025	14:37:45.421	25		49.3291
			25	49.3291
			25	49.3291
07/05/2025	14:36:30.225	95		49.3021
			95	49.3021
			95	49.3021
07/05/2025	14:31:36.268	1		49.3369
			1	49.3369
			1	49.3369
07/05/2025	14:28:37.760	2		49.3111
			2	49.3111
			2	49.3111
07/05/2025	14:22:19.484	9		49.3479
			9	49.3479
			9	49.3479
07/05/2025	14:14:42.505	25		49.3149
			25	49.3149
			25	49.3149
07/05/2025	14:09:17.333	5		49.35
			5	49.35
			5	49.35
07/05/2025	13:47:19.127	5		49.4299
			5	49.4299
			5	49.4299
07/05/2025	13:44:58.324	3		49.3961
			3	49.3961
			3	49.3961
07/05/2025	13:44:37.187	1		49.3939
			1	49.3939
			1	49.3939
07/05/2025	13:40:53.163	360		49.4461
			360	49.4461
			360	49.4461
07/05/2025	13:36:16.418	68		49.4669
			68	49.4669
			68	49.4669
07/05/2025	13:31:55.006	3		49.4679
			3	49.4679
			3	49.4679
07/05/2025	13:30:45.685	4		49.4679
			4	49.4679
			4	49.4679
07/05/2025	13:30:42.443	1		49.4649
			1	49.4649
			1	49.4649
07/05/2025	13:29:53.043	5		49.4539
			5	49.4539
			5	49.4539
07/05/2025	13:29:50.416	5		49.4549
			5	49.4549
			5	49.4549
07/05/2025	13:26:27.537	6		49.4479
			6	49.4479
			6	49.4479
07/05/2025	13:23:56.996	3		49.4551
			3	49.4551
			3	49.4551
07/05/2025	13:23:02.851	21		49.4689
			21	49.4689
			21	49.4689
07/05/2025	13:22:37.989	2		49.4599
			2	49.4599
			2	49.4599
07/05/2025	13:18:43.695	2		49.4839
			2	49.4839
			2	49.4839
07/05/2025	13:16:42.227	1		49.4709
			1	49.4709
			1	49.4709
07/05/2025	13:11:32.766	1		49.4289
			1	49.4289
			1	49.4289
07/05/2025	13:08:57.316	2 026		49.4401
			2 026	49.4401
			2 026	49.4401
07/05/2025	13:05:03.291	10		49.4659
			10	49.4659
			10	49.4659
07/05/2025	13:00:59.790	1 200		49.4449
			1 200	49.4449
			1 200	49.4449
07/05/2025	12:57:59.962	4		49.4509
			4	49.4509
			4	49.4509
07/05/2025	12:48:14.476	18		49.4501
			18	49.4501
			18	49.4501
07/05/2025	12:44:54.036	4		49.4659
			4	49.4659
			4	49.4659
07/05/2025	12:41:55.295	500		49.4261
			500	49.4261
			500	49.4261
07/05/2025	12:41:49.167	2		49.4369
			2	49.4369
			2	49.4369
07/05/2025	12:38:54.544	9		49.4251
			9	49.4251
			9	49.4251
07/05/2025	12:35:48.871	1		49.4429
			1	49.4429
			1	49.4429
07/05/2025	12:30:30.533	100		49.4349
			100	49.4349
			100	49.4349
07/05/2025	12:21:49.049	228		49.4379
			228	49.4379
			228	49.4379
07/05/2025	12:18:03.870	4 000		49.4325
			4 000	49.4325
			4 000	49.4325
07/05/2025	12:16:16.380	2		49.4461
			2	49.4461
			2	49.4461
07/05/2025	12:11:33.658	10		49.4061
			10	49.4061
			10	49.4061
07/05/2025	12:10:40.257	3		49.3991
			3	49.3991
			3	49.3991
07/05/2025	12:10:34.132	2		49.4109
			2	49.4109
			2	49.4109
07/05/2025	12:09:12.765	32		49.3909
			32	49.3909
			32	49.3909
07/05/2025	12:08:05.170	1		49.4059
			1	49.4059
			1	49.4059
07/05/2025	12:07:30.455	1		49.3989
			1	49.3989
			1	49.3989
07/05/2025	12:06:28.776	1		49.3949
			1	49.3949
			1	49.3949
07/05/2025	12:05:23.760	1		49.3951
			1	49.3951
			1	49.3951
07/05/2025	12:03:23.709	3		49.3881
			3	49.3881
			3	49.3881
07/05/2025	12:03:05.270	1		49.4149
			1	49.4149
			1	49.4149
07/05/2025	12:03:01.606	76		49.4219
			76	49.4219
			76	49.4219
07/05/2025	11:55:09.491	2		49.4919
			2	49.4919
			2	49.4919
07/05/2025	11:49:58.128	1 678		49.4761
			1 678	49.4761
			1 678	49.4761
07/05/2025	11:44:46.220	10		49.4589
			10	49.4589
			10	49.4589
07/05/2025	11:37:39.597	3		49.4169
			3	49.4169
			3	49.4169
07/05/2025	11:35:45.750	1		49.4299
			1	49.4299
			1	49.4299
07/05/2025	11:28:52.755	5		49.4529
			5	49.4529
			5	49.4529
07/05/2025	11:28:49.840	10		49.4529
			10	49.4529
			10	49.4529
07/05/2025	11:20:09.159	4		49.4891
			4	49.4891
			4	49.4891
07/05/2025	11:20:04.935	8		49.5039
			8	49.5039
			8	49.5039
07/05/2025	11:19:50.142	2		49.5179
			2	49.5179
			2	49.5179
07/05/2025	11:15:20.281	18		49.5049
			18	49.5049
			18	49.5049
07/05/2025	11:12:26.793	4		49.4819
			4	49.4819
			4	49.4819
07/05/2025	11:04:20.705	1		49.4849
			1	49.4849
			1	49.4849
07/05/2025	11:01:54.543	3		49.4759
			3	49.4759
			3	49.4759
07/05/2025	11:01:14.458	9		49.4681
			9	49.4681
			9	49.4681
07/05/2025	10:56:38.545	200		49.4509
			200	49.4509
			200	49.4509
07/05/2025	10:55:53.778	4		49.4449
			4	49.4449
			4	49.4449
07/05/2025	10:54:37.795	3		49.4221
			3	49.4221
			3	49.4221
07/05/2025	10:53:33.496	7		49.4289
			7	49.4289
			7	49.4289
07/05/2025	10:52:31.424	10		49.4259
			10	49.4259
			10	49.4259
07/05/2025	10:45:10.742	5		49.4029
			5	49.4029
			5	49.4029
07/05/2025	10:43:47.815	3		49.4099
			3	49.4099
			3	49.4099
07/05/2025	10:41:59.055	101		49.4239
			101	49.4239
			101	49.4239
07/05/2025	10:37:51.543	20		49.4011
			20	49.4011
			20	49.4011
07/05/2025	10:36:40.673	3		49.4171
			3	49.4171
			3	49.4171
07/05/2025	10:36:20.344	1		49.4229
			1	49.4229
			1	49.4229
07/05/2025	10:34:21.099	5		49.4369
			5	49.4369
			5	49.4369
07/05/2025	10:32:30.705	7		49.3931
			7	49.3931
			7	49.3931
07/05/2025	10:30:59.610	5 213		49.4011
			5 213	49.4011
			5 213	49.4011
07/05/2025	10:30:42.061	1		49.4001
			1	49.4001
			1	49.4001
07/05/2025	10:28:33.883	1		49.4199
			1	49.4199
			1	49.4199
07/05/2025	10:27:56.648	20		49.4019
			20	49.4019
			20	49.4019
07/05/2025	10:27:32.941	1		49.4059
			1	49.4059
			1	49.4059
07/05/2025	10:26:28.645	4		49.3959
			4	49.3959
			4	49.3959
07/05/2025	10:26:16.824	198		49.3761
			198	49.3761
			198	49.3761
07/05/2025	10:24:40.741	700		49.3739
			700	49.3739
			700	49.3739
07/05/2025	10:23:28.576	27		49.3739
			27	49.3739
			27	49.3739
07/05/2025	10:23:08.669	3		49.3711
			3	49.3711
			3	49.3711
07/05/2025	10:22:21.263	10		49.3729
			10	49.3729
			10	49.3729
07/05/2025	10:18:18.186	10		49.3711
			10	49.3711
			10	49.3711
07/05/2025	10:15:45.855	1		49.4079
			1	49.4079
			1	49.4079
07/05/2025	10:14:28.981	2		49.4039
			2	49.4039
			2	49.4039
07/05/2025	10:13:40.876	7		49.3951
			7	49.3951
			7	49.3951
07/05/2025	10:10:20.915	10		49.4519
			10	49.4519
			10	49.4519
07/05/2025	10:07:40.887	81		49.4599
			81	49.4599
			81	49.4599
07/05/2025	10:06:32.569	10		49.4569
			10	49.4569
			10	49.4569
07/05/2025	10:01:58.852	73		49.4829
			73	49.4829
			73	49.4829
07/05/2025	09:55:44.063	2		49.4599
			2	49.4599
			2	49.4599
07/05/2025	09:54:43.077	3		49.4391
			3	49.4391
			3	49.4391
07/05/2025	09:53:59.818	2		49.4569
			2	49.4569
			2	49.4569
07/05/2025	09:53:20.251	202		49.4549
			202	49.4549
			202	49.4549
07/05/2025	09:53:11.729	1		49.4421
			1	49.4421
			1	49.4421
07/05/2025	09:52:19.312	1		49.4539
			1	49.4539
			1	49.4539
07/05/2025	09:50:41.470	8		49.4329
			8	49.4329
			8	49.4329
07/05/2025	09:50:37.781	121		49.4329
			121	49.4329
			121	49.4329
07/05/2025	09:50:24.089	1		49.4329
			1	49.4329
			1	49.4329
07/05/2025	09:48:00.174	16		49.4299
			16	49.4299
			16	49.4299
07/05/2025	09:45:56.900	2		49.4269
			2	49.4269
			2	49.4269
07/05/2025	09:45:29.716	8		49.4141
			8	49.4141
			8	49.4141
07/05/2025	09:44:45.472	43		49.4309
			43	49.4309
			43	49.4309
07/05/2025	09:41:50.438	2		49.4221
			2	49.4221
			2	49.4221
07/05/2025	09:39:08.322	2		49.4539
			2	49.4539
			2	49.4539
07/05/2025	09:37:33.519	1		49.4459
			1	49.4459
			1	49.4459
07/05/2025	09:33:16.061	1		49.4381
			1	49.4381
			1	49.4381
07/05/2025	09:32:55.233	3		49.4509
			3	49.4509
			3	49.4509
07/05/2025	09:31:30.890	24		49.4509
			24	49.4509
			24	49.4509
07/05/2025	09:31:18.094	762		49.4489
			762	49.4489
			762	49.4489
07/05/2025	09:30:02.205	1		49.4131
			1	49.4131
			1	49.4131
07/05/2025	09:29:32.121	1		49.4579
			1	49.4579
			1	49.4579
07/05/2025	09:29:16.929	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:28:18.759	7		49.4321
			7	49.4321
			7	49.4321
07/05/2025	09:28:02.765	1		49.4409
			1	49.4409
			1	49.4409
07/05/2025	09:27:34.294	1		49.4419
			1	49.4419
			1	49.4419
07/05/2025	09:27:32.380	1		49.4419
			1	49.4419
			1	49.4419
07/05/2025	09:27:19.296	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:27:18.296	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:27:14.467	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:27:14.064	5		49.4469
			5	49.4469
			5	49.4469
07/05/2025	09:27:13.870	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:27:10.647	12		49.4381
			12	49.4381
			12	49.4381
07/05/2025	09:27:09.841	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:27:07.983	91		49.4351
			91	49.4351
			91	49.4351
07/05/2025	09:27:06.626	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:27:02.699	1		49.4469
			1	49.4469
			1	49.4469
07/05/2025	09:27:01.588	1		49.4419
			1	49.4419
			1	49.4419
07/05/2025	09:26:44.888	11		49.4319
			11	49.4319
			11	49.4319
07/05/2025	09:26:41.678	1		49.4319
			1	49.4319
			1	49.4319
07/05/2025	09:26:37.348	1		49.4319
			1	49.4319
			1	49.4319
07/05/2025	09:26:37.146	1		49.4319
			1	49.4319
			1	49.4319
07/05/2025	09:26:36.944	1		49.4319
			1	49.4319
			1	49.4319
07/05/2025	09:26:11.391	1		49.4379
			1	49.4379
			1	49.4379
07/05/2025	09:26:09.381	1		49.4379
			1	49.4379
			1	49.4379
07/05/2025	09:26:06.970	1		49.4379
			1	49.4379
			1	49.4379
07/05/2025	09:26:06.870	1		49.4379
			1	49.4379
			1	49.4379
07/05/2025	09:26:06.365	1		49.4379
			1	49.4379
			1	49.4379
07/05/2025	09:26:05.662	1		49.4409
			1	49.4409
			1	49.4409
07/05/2025	09:26:05.163	6		49.4311
			6	49.4311
			6	49.4311
07/05/2025	09:26:02.237	1		49.4399
			1	49.4399
			1	49.4399
07/05/2025	09:25:46.238	1		49.4357
			1	49.4357
			1	49.4357
07/05/2025	09:25:43.231	1		49.4309
			1	49.4309
			1	49.4309
07/05/2025	09:25:39.811	1		49.4347
			1	49.4347
			1	49.4347
07/05/2025	09:25:39.404	1		49.4347
			1	49.4347
			1	49.4347
07/05/2025	09:25:17.460	1		49.4249
			1	49.4249
			1	49.4249
07/05/2025	09:25:16.153	6		49.4279
			6	49.4279
			6	49.4279
07/05/2025	09:25:03.681	1		49.4269
			1	49.4269
			1	49.4269
07/05/2025	09:24:58.256	11		49.4151
			11	49.4151
			11	49.4151
07/05/2025	09:24:45.382	1		49.4239
			1	49.4239
			1	49.4239
07/05/2025	09:24:43.770	1		49.4239
			1	49.4239
			1	49.4239
07/05/2025	09:24:43.269	1		49.4239
			1	49.4239
			1	49.4239
07/05/2025	09:24:38.042	2		49.4269
			2	49.4269
			2	49.4269
07/05/2025	09:24:35.225	1		49.4337
			1	49.4337
			1	49.4337
07/05/2025	09:24:34.828	2		49.4491
			2	49.4491
			2	49.4491
07/05/2025	09:24:32.915	1		49.4219
			1	49.4219
			1	49.4219
07/05/2025	09:24:16.515	3		49.4209
			3	49.4209
			3	49.4209
07/05/2025	09:24:14.100	1		49.4189
			1	49.4189
			1	49.4189
07/05/2025	09:24:13.595	1		49.4189
			1	49.4189
			1	49.4189
07/05/2025	09:24:09.273	1		49.4159
			1	49.4159
			1	49.4159
07/05/2025	09:23:34.595	2		49.4259
			2	49.4259
			2	49.4259
07/05/2025	09:22:45.991	4		49.4011
			4	49.4011
			4	49.4011
07/05/2025	09:22:43.774	1		49.4179
			1	49.4179
			1	49.4179
07/05/2025	09:22:37.439	2		49.4239
			2	49.4239
			2	49.4239
07/05/2025	09:22:36.635	1		49.4239
			1	49.4239
			1	49.4239
07/05/2025	09:22:06.760	1		49.4209
			1	49.4209
			1	49.4209
07/05/2025	09:22:06.359	1		49.4209
			1	49.4209
			1	49.4209
07/05/2025	09:22:04.752	1		49.4189
			1	49.4189
			1	49.4189
07/05/2025	09:21:41.500	3		49.4131
			3	49.4131
			3	49.4131
07/05/2025	09:21:05.780	1		49.4199
			1	49.4199
			1	49.4199
07/05/2025	09:20:37.776	5		49.4229
			5	49.4229
			5	49.4229
07/05/2025	09:20:06.391	1		49.4129
			1	49.4129
			1	49.4129
07/05/2025	09:20:02.371	1		49.4089
			1	49.4089
			1	49.4089
07/05/2025	09:19:25.670	5		49.3971
			5	49.3971
			5	49.3971
07/05/2025	09:19:12.487	1		49.4089
			1	49.4089
			1	49.4089
07/05/2025	09:19:02.632	2		49.4089
			2	49.4089
			2	49.4089
07/05/2025	09:19:01.924	1		49.4089
			1	49.4089
			1	49.4089
07/05/2025	09:18:42.815	1		49.4219
			1	49.4219
			1	49.4219

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: 95.1137 / Ask: 95.2675
Volume: 19 594
+1.14%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice