Tradegate Exchange

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

731

675

31.43

Date	Time	Volume	Order Volume	Price
03/07/2025	16:16:00.021	99		31.43
			99	31.43
			99	31.43
03/07/2025	16:15:37.081	16		31.42
			16	31.42
			16	31.42
03/07/2025	16:13:40.517	11		31.43
			11	31.43
			11	31.43
03/07/2025	16:13:29.035	103		31.43
			103	31.43
			103	31.43
03/07/2025	16:12:48.034	7		31.42
			7	31.42
			7	31.42
03/07/2025	16:12:40.924	24		31.415
			24	31.415
			24	31.415
03/07/2025	16:12:19.955	14		31.42
			14	31.42
			14	31.42
03/07/2025	16:11:05.653	5		31.42
			5	31.42
			5	31.42
03/07/2025	16:10:21.470	16		31.405
			16	31.405
			16	31.405
03/07/2025	16:10:09.119	800		31.40
			400	31.40
			400	31.40
			800	31.40
03/07/2025	16:09:28.629	9		31.375
			9	31.375
			9	31.375
03/07/2025	16:08:48.285	13		31.375
			13	31.375
			13	31.375
03/07/2025	16:07:37.117	329		31.36
			329	31.36
			329	31.36
03/07/2025	16:07:02.498	1		31.355
			1	31.355
			1	31.355
03/07/2025	16:06:59.789	25		31.36
			25	31.36
			25	31.36
03/07/2025	16:06:40.958	25		31.345
			25	31.345
			25	31.345
03/07/2025	16:06:12.975	2		31.355
			2	31.355
			2	31.355
03/07/2025	16:05:52.948	590		31.365
			590	31.365
			590	31.365
03/07/2025	16:05:23.966	1		31.365
			1	31.365
			1	31.365
03/07/2025	16:05:23.864	15		31.36
			15	31.36
			15	31.36
03/07/2025	16:04:57.296	3		31.35
			3	31.35
			3	31.35
03/07/2025	16:04:14.416	4		31.335
			4	31.335
			4	31.335
03/07/2025	16:03:42.769	1		31.34
			1	31.34
			1	31.34
03/07/2025	16:02:33.150	2		31.305
			2	31.305
			2	31.305
03/07/2025	16:02:26.531	45		31.31
			45	31.31
			45	31.31
03/07/2025	16:01:19.127	222		31.31
			222	31.31
			222	31.31
03/07/2025	16:01:09.151	170		31.30
			170	31.30
			20	31.30
			150	31.30
03/07/2025	16:00:43.877	5		31.275
			5	31.275
			5	31.275
03/07/2025	16:00:13.369	156		31.255
			156	31.255
			156	31.255
03/07/2025	16:00:01.004	3 789		31.29
			3 789	31.29
			3 789	31.29
03/07/2025	15:59:53.450	1		31.23
			1	31.23
			1	31.23
03/07/2025	15:59:06.330	200		31.27
			200	31.27
			200	31.27
03/07/2025	15:55:21.327	10		31.255
			10	31.255
			10	31.255
03/07/2025	15:53:42.264	4		31.25
			4	31.25
			4	31.25
03/07/2025	15:52:15.416	308		31.27
			308	31.27
			308	31.27
03/07/2025	15:52:05.268	6		31.27
			6	31.27
			6	31.27
03/07/2025	15:51:12.749	3		31.25
			3	31.25
			3	31.25
03/07/2025	15:49:22.628	4		31.26
			4	31.26
			4	31.26
03/07/2025	15:49:01.647	3		31.25
			3	31.25
			3	31.25
03/07/2025	15:47:52.548	55		31.265
			55	31.265
			55	31.265
03/07/2025	15:47:42.320	200		31.27
			200	31.27
			200	31.27
03/07/2025	15:45:26.288	5		31.225
			5	31.225
			5	31.225
03/07/2025	15:44:46.370	1		31.22
			1	31.22
			1	31.22
03/07/2025	15:44:31.398	30		31.21
			30	31.21
			30	31.21
03/07/2025	15:44:16.801	78		31.215
			78	31.215
			78	31.215
03/07/2025	15:44:03.165	6		31.21
			6	31.21
			6	31.21
03/07/2025	15:43:13.593	16		31.20
			16	31.20
			16	31.20
03/07/2025	15:38:49.263	1		31.22
			1	31.22
			1	31.22
03/07/2025	15:38:20.335	6		31.24
			6	31.24
			6	31.24
03/07/2025	15:36:15.840	5		31.255
			5	31.255
			5	31.255
03/07/2025	15:36:02.597	20		31.255
			20	31.255
			20	31.255
03/07/2025	15:34:30.659	4		31.21
			4	31.21
			4	31.21
03/07/2025	15:34:11.235	7		31.215
			7	31.215
			7	31.215
03/07/2025	15:30:46.864	96		31.20
			96	31.20
			96	31.20
03/07/2025	15:29:10.216	9		31.175
			9	31.175
			9	31.175
03/07/2025	15:27:51.658	6		31.175
			6	31.175
			6	31.175
03/07/2025	15:26:17.682	31		31.15
			31	31.15
			31	31.15
03/07/2025	15:26:16.362	21		31.155
			21	31.155
			21	31.155
03/07/2025	15:26:11.482	90		31.15
			90	31.15
			90	31.15
03/07/2025	15:25:28.192	87		31.15
			87	31.15
			87	31.15
03/07/2025	15:24:07.495	5		31.18
			5	31.18
			5	31.18
03/07/2025	15:23:02.381	6		31.16
			6	31.16
			6	31.16
03/07/2025	15:22:58.489	1		31.155
			1	31.155
			1	31.155
03/07/2025	15:22:30.662	256		31.16
			256	31.16
			256	31.16
03/07/2025	15:22:24.040	1		31.16
			1	31.16
			1	31.16
03/07/2025	15:21:59.485	7		31.16
			7	31.16
			7	31.16
03/07/2025	15:21:18.341	1		31.155
			1	31.155
			1	31.155
03/07/2025	15:20:09.167	3		31.13
			3	31.13
			3	31.13
03/07/2025	15:19:57.137	161		31.14
			161	31.14
			161	31.14
03/07/2025	15:17:36.916	30		31.135
			30	31.135
			30	31.135
03/07/2025	15:16:58.223	21		31.135
			21	31.135
			21	31.135
03/07/2025	15:15:54.640	20		31.145
			20	31.145
			20	31.145
03/07/2025	15:14:49.152	2		31.155
			2	31.155
			2	31.155
03/07/2025	15:14:48.045	17		31.16
			17	31.16
			17	31.16
03/07/2025	15:09:36.742	1 000		31.185
			1 000	31.185
			1 000	31.185
03/07/2025	15:09:17.868	1		31.19
			1	31.19
			1	31.19
03/07/2025	15:07:06.496	1		31.19
			1	31.19
			1	31.19
03/07/2025	15:05:46.609	2		31.185
			2	31.185
			2	31.185
03/07/2025	15:05:37.361	2		31.18
			2	31.18
			2	31.18
03/07/2025	15:04:37.314	13		31.17
			13	31.17
			13	31.17
03/07/2025	15:03:03.656	1		31.155
			1	31.155
			1	31.155
03/07/2025	15:02:16.370	41		31.175
			41	31.175
			41	31.175
03/07/2025	14:59:26.345	7		31.15
			7	31.15
			7	31.15
03/07/2025	14:58:20.855	2 500		31.155
			2 500	31.155
			2 500	31.155
03/07/2025	14:57:39.692	419		31.155
			419	31.155
			419	31.155
03/07/2025	14:57:00.722	42		31.18
			42	31.18
			42	31.18
03/07/2025	14:56:46.322	595		31.18
			595	31.18
			595	31.18
03/07/2025	14:56:39.052	500		31.18
			500	31.18
			500	31.18
03/07/2025	14:56:18.894	4		31.185
			4	31.185
			4	31.185
03/07/2025	14:53:20.817	150		31.175
			150	31.175
			150	31.175
03/07/2025	14:52:13.781	124		31.16
			124	31.16
			124	31.16
03/07/2025	14:51:41.882	65		31.18
			65	31.18
			65	31.18
03/07/2025	14:51:22.024	1		31.185
			1	31.185
			1	31.185
03/07/2025	14:51:16.762	14		31.175
			14	31.175
			14	31.175
03/07/2025	14:47:43.755	32		31.165
			32	31.165
			32	31.165
03/07/2025	14:47:42.086	110		31.16
			110	31.16
			110	31.16
03/07/2025	14:46:10.867	3		31.16
			3	31.16
			3	31.16
03/07/2025	14:45:57.894	4		31.18
			4	31.18
			4	31.18
03/07/2025	14:45:17.944	1		31.185
			1	31.185
			1	31.185
03/07/2025	14:44:42.025	1		31.18
			1	31.18
			1	31.18
03/07/2025	14:44:29.967	2		31.185
			2	31.185
			2	31.185
03/07/2025	14:44:21.738	64		31.18
			64	31.18
			64	31.18
03/07/2025	14:41:48.829	7		31.14
			7	31.14
			7	31.14
03/07/2025	14:39:46.062	322		31.145
			322	31.145
			322	31.145
03/07/2025	14:38:26.988	100		31.17
			100	31.17
			100	31.17
03/07/2025	14:38:14.594	200		31.165
			200	31.165
			200	31.165
03/07/2025	14:36:45.671	9		31.17
			9	31.17
			9	31.17
03/07/2025	14:35:50.711	30		31.195
			30	31.195
			30	31.195
03/07/2025	14:35:30.165	60		31.205
			60	31.205
			60	31.205
03/07/2025	14:35:00.861	905		31.22
			905	31.22
			905	31.22
03/07/2025	14:33:06.852	2		31.21
			2	31.21
			2	31.21
03/07/2025	14:32:29.311	221		31.205
			120	31.205
			221	31.205
			30	31.205
			71	31.205
03/07/2025	14:32:13.802	13		31.18
			13	31.18
			13	31.18
03/07/2025	14:31:36.721	212		31.15
			70	31.15
			212	31.15
			142	31.15
03/07/2025	14:30:22.666	520		31.13
			520	31.13
			520	31.13
03/07/2025	14:30:16.954	104		31.10
			104	31.10
			104	31.10
03/07/2025	14:30:10.362	3 872		31.07
			3 787	31.07
			85	31.07
			3 872	31.07
03/07/2025	14:29:56.172	80		30.965
			80	30.965
			80	30.965
03/07/2025	14:28:57.835	1		30.965
			1	30.965
			1	30.965
03/07/2025	14:28:14.123	2		30.965
			2	30.965
			2	30.965
03/07/2025	14:28:08.086	1		30.965
			1	30.965
			1	30.965
03/07/2025	14:26:59.729	27		30.96
			27	30.96
			27	30.96
03/07/2025	14:25:35.635	1		30.965
			1	30.965
			1	30.965
03/07/2025	14:25:15.999	7		30.96
			7	30.96
			7	30.96
03/07/2025	14:21:53.681	1		30.965
			1	30.965
			1	30.965
03/07/2025	14:20:48.441	3		30.965
			3	30.965
			3	30.965
03/07/2025	14:20:35.870	1		30.965
			1	30.965
			1	30.965
03/07/2025	14:20:18.923	82		30.965
			82	30.965
			82	30.965
03/07/2025	14:20:01.851	4		30.97
			4	30.97
			4	30.97
03/07/2025	14:17:23.407	17		30.975
			17	30.975
			17	30.975
03/07/2025	14:16:58.809	30		30.98
			30	30.98
			30	30.98
03/07/2025	14:16:50.666	15		30.98
			15	30.98
			15	30.98
03/07/2025	14:08:21.488	1		30.99
			1	30.99
			1	30.99
03/07/2025	14:07:34.568	4		30.985
			4	30.985
			4	30.985
03/07/2025	14:07:01.241	10		30.99
			10	30.99
			10	30.99
03/07/2025	14:05:25.146	315		30.98
			15	30.98
			315	30.98
			300	30.98
03/07/2025	14:04:34.713	6		30.97
			6	30.97
			6	30.97
03/07/2025	14:03:59.388	1		30.965
			1	30.965
			1	30.965
03/07/2025	14:00:55.196	160		30.965
			160	30.965
			160	30.965
03/07/2025	14:00:07.136	4		30.96
			4	30.96
			4	30.96
03/07/2025	13:59:56.563	4		30.96
			4	30.96
			4	30.96
03/07/2025	13:58:47.633	25		30.96
			25	30.96
			25	30.96
03/07/2025	13:55:37.357	4		30.95
			4	30.95
			4	30.95
03/07/2025	13:53:54.269	160		30.94
			160	30.94
			160	30.94
03/07/2025	13:53:24.311	1		30.945
			1	30.945
			1	30.945
03/07/2025	13:52:41.636	4		30.945
			4	30.945
			4	30.945
03/07/2025	13:52:12.242	5		30.94
			5	30.94
			5	30.94
03/07/2025	13:47:49.941	500		30.945
			500	30.945
			500	30.945
03/07/2025	13:46:46.521	3		30.945
			3	30.945
			3	30.945
03/07/2025	13:46:10.570	3		30.935
			3	30.935
			3	30.935
03/07/2025	13:43:03.547	17		30.935
			17	30.935
			17	30.935
03/07/2025	13:42:18.904	48		30.95
			48	30.95
			48	30.95
03/07/2025	13:41:04.638	500		30.935
			500	30.935
			500	30.935
03/07/2025	13:40:18.194	5		30.93
			5	30.93
			5	30.93
03/07/2025	13:40:16.911	80		30.935
			80	30.935
			80	30.935
03/07/2025	13:40:10.041	500		30.94
			500	30.94
			500	30.94
03/07/2025	13:40:05.305	2		30.94
			2	30.94
			2	30.94
03/07/2025	13:39:56.789	5		30.935
			5	30.935
			5	30.935
03/07/2025	13:37:10.731	4		30.945
			4	30.945
			4	30.945
03/07/2025	13:35:21.227	3		30.94
			3	30.94
			3	30.94
03/07/2025	13:34:53.213	4		30.945
			4	30.945
			4	30.945
03/07/2025	13:31:54.198	5		30.945
			5	30.945
			5	30.945
03/07/2025	13:28:25.839	10		30.945
			10	30.945
			10	30.945
03/07/2025	13:28:22.948	3		30.95
			3	30.95
			3	30.95
03/07/2025	13:28:09.734	300		30.945
			300	30.945
			300	30.945
03/07/2025	13:25:34.404	33		30.95
			33	30.95
			33	30.95
03/07/2025	13:24:46.191	7		30.95
			7	30.95
			7	30.95
03/07/2025	13:18:19.091	7		30.945
			7	30.945
			7	30.945
03/07/2025	13:18:15.889	100		30.935
			100	30.935
			100	30.935
03/07/2025	13:17:23.423	35		30.935
			35	30.935
			35	30.935
03/07/2025	13:13:07.413	1		30.935
			1	30.935
			1	30.935
03/07/2025	13:13:06.284	5		30.935
			5	30.935
			5	30.935
03/07/2025	13:09:21.701	1		30.94
			1	30.94
			1	30.94
03/07/2025	13:08:08.038	1		30.935
			1	30.935
			1	30.935
03/07/2025	13:07:20.947	15		30.935
			15	30.935
			15	30.935
03/07/2025	13:06:19.962	3		30.935
			3	30.935
			3	30.935
03/07/2025	13:05:44.350	17		30.935
			17	30.935
			17	30.935
03/07/2025	13:05:05.608	17		30.92
			17	30.92
			17	30.92
03/07/2025	13:03:46.804	3		30.92
			3	30.92
			3	30.92
03/07/2025	13:00:20.974	6		30.93
			6	30.93
			6	30.93
03/07/2025	12:58:29.716	18		30.93
			18	30.93
			18	30.93
03/07/2025	12:58:19.262	1		30.92
			1	30.92
			1	30.92
03/07/2025	12:57:06.376	7		30.92
			7	30.92
			7	30.92
03/07/2025	12:56:54.362	11		30.915
			11	30.915
			11	30.915
03/07/2025	12:56:31.413	241		30.92
			241	30.92
			241	30.92
03/07/2025	12:53:28.790	2		30.915
			2	30.915
			2	30.915
03/07/2025	12:53:23.425	17		30.895
			17	30.895
			17	30.895
03/07/2025	12:50:57.343	11		30.895
			11	30.895
			11	30.895
03/07/2025	12:44:12.646	3		30.895
			3	30.895
			3	30.895
03/07/2025	12:44:10.999	2		30.895
			2	30.895
			2	30.895
03/07/2025	12:40:13.298	4		30.89
			4	30.89
			4	30.89
03/07/2025	12:34:40.295	3		30.875
			3	30.875
			3	30.875
03/07/2025	12:33:38.016	20		30.885
			20	30.885
			20	30.885
03/07/2025	12:31:05.820	100		30.895
			100	30.895
			100	30.895
03/07/2025	12:31:02.546	3		30.885
			3	30.885
			3	30.885
03/07/2025	12:30:29.148	4		30.89
			4	30.89
			4	30.89
03/07/2025	12:29:55.122	135		30.885
			135	30.885
			135	30.885
03/07/2025	12:29:46.385	971		30.88
			971	30.88
			971	30.88
03/07/2025	12:29:22.634	7		30.885
			7	30.885
			7	30.885
03/07/2025	12:29:05.530	7		30.89
			7	30.89
			7	30.89
03/07/2025	12:26:41.966	2		30.89
			2	30.89
			2	30.89
03/07/2025	12:21:01.037	10		30.89
			10	30.89
			10	30.89
03/07/2025	12:20:02.080	13		30.895
			13	30.895
			13	30.895
03/07/2025	12:19:00.991	200		30.895
			200	30.895
			200	30.895
03/07/2025	12:17:57.572	30		30.90
			30	30.90
			30	30.90
03/07/2025	12:16:32.557	4		30.90
			4	30.90
			4	30.90
03/07/2025	12:16:29.229	39		30.90
			39	30.90
			39	30.90
03/07/2025	12:12:45.778	17		30.91
			2	30.91
			17	30.91
			15	30.91
03/07/2025	12:12:39.744	4		30.905
			4	30.905
			4	30.905
03/07/2025	12:11:15.267	4		30.89
			4	30.89
			4	30.89
03/07/2025	12:06:40.024	7		30.905
			7	30.905
			7	30.905
03/07/2025	12:06:11.340	300		30.905
			300	30.905
			300	30.905
03/07/2025	12:03:36.653	111		30.905
			111	30.905
			111	30.905
03/07/2025	12:03:29.162	7		30.905
			7	30.905
			7	30.905
03/07/2025	12:03:15.696	2		30.91
			2	30.91
			2	30.91
03/07/2025	12:01:02.506	260		30.91
			260	30.91
			260	30.91
03/07/2025	11:59:19.120	8		30.91
			8	30.91
			8	30.91
03/07/2025	11:59:04.930	81		30.92
			81	30.92
			81	30.92
03/07/2025	11:58:54.368	1		30.91
			1	30.91
			1	30.91
03/07/2025	11:58:43.606	7		30.915
			7	30.915
			7	30.915
03/07/2025	11:58:40.832	92		30.91
			92	30.91
			92	30.91
03/07/2025	11:58:23.089	10		30.92
			2	30.92
			10	30.92
			8	30.92
03/07/2025	11:58:11.516	1		30.925
			1	30.925
			1	30.925
03/07/2025	11:56:21.870	80		30.95
			80	30.95
			80	30.95
03/07/2025	11:56:03.168	520		30.95
			520	30.95
			520	30.95
03/07/2025	11:55:26.319	28		30.95
			28	30.95
			28	30.95
03/07/2025	11:52:41.889	1		30.955
			1	30.955
			1	30.955
03/07/2025	11:50:57.127	32		30.955
			32	30.955
			32	30.955
03/07/2025	11:50:08.765	1		30.96
			1	30.96
			1	30.96
03/07/2025	11:49:41.220	2 000		30.96
			2 000	30.96
			2 000	30.96
03/07/2025	11:49:28.731	3		30.955
			3	30.955
			3	30.955
03/07/2025	11:49:10.326	5		30.96
			5	30.96
			5	30.96
03/07/2025	11:48:42.038	1		30.96
			1	30.96
			1	30.96
03/07/2025	11:47:58.793	39		30.95
			39	30.95
			39	30.95
03/07/2025	11:47:02.080	314		30.945
			314	30.945
			314	30.945
03/07/2025	11:46:38.961	4		30.95
			4	30.95
			4	30.95
03/07/2025	11:42:08.026	1		30.955
			1	30.955
			1	30.955
03/07/2025	11:41:46.580	4		30.955
			4	30.955
			4	30.955
03/07/2025	11:41:46.111	323		30.955
			323	30.955
			323	30.955
03/07/2025	11:41:01.972	17		30.955
			17	30.955
			17	30.955
03/07/2025	11:39:41.036	665		30.95
			200	30.95
			465	30.95
			665	30.95
03/07/2025	11:39:36.161	3		30.95
			3	30.95
			3	30.95
03/07/2025	11:38:56.186	3		30.96
			3	30.96
			3	30.96
03/07/2025	11:38:07.044	7		30.96
			7	30.96
			7	30.96
03/07/2025	11:37:26.171	17		30.96
			17	30.96
			17	30.96
03/07/2025	11:35:55.942	1		30.96
			1	30.96
			1	30.96
03/07/2025	11:35:26.149	3		30.955
			3	30.955
			3	30.955
03/07/2025	11:34:50.926	4		30.965
			4	30.965
			4	30.965
03/07/2025	11:33:52.402	4		30.97
			4	30.97
			4	30.97
03/07/2025	11:33:36.507	640		30.965
			640	30.965
			640	30.965
03/07/2025	11:32:54.761	11		30.97
			11	30.97
			11	30.97
03/07/2025	11:28:34.174	7		30.97
			7	30.97
			7	30.97
03/07/2025	11:27:04.343	2		30.97
			2	30.97
			2	30.97
03/07/2025	11:25:58.169	29		30.97
			29	30.97
			29	30.97
03/07/2025	11:25:48.883	5		30.97
			5	30.97
			5	30.97
03/07/2025	11:24:42.335	3		30.955
			3	30.955
			3	30.955
03/07/2025	11:24:25.121	1		30.97
			1	30.97
			1	30.97
03/07/2025	11:22:37.181	38		30.97
			38	30.97
			38	30.97
03/07/2025	11:20:01.077	4		30.965
			4	30.965
			4	30.965
03/07/2025	11:18:05.936	20		30.965
			20	30.965
			20	30.965
03/07/2025	11:15:06.023	9		30.945
			9	30.945
			9	30.945
03/07/2025	11:14:06.281	9		30.95
			9	30.95
			9	30.95
03/07/2025	11:11:36.629	460		30.95
			460	30.95
			460	30.95
03/07/2025	11:10:13.284	10		30.95
			10	30.95
			10	30.95
03/07/2025	11:09:57.292	2		30.955
			2	30.955
			2	30.955
03/07/2025	11:09:22.062	17		30.955
			17	30.955
			17	30.955
03/07/2025	11:07:56.714	400		30.95
			400	30.95
			400	30.95
03/07/2025	11:05:02.150	177		30.96
			177	30.96
			177	30.96
03/07/2025	11:02:43.965	10		30.96
			10	30.96
			10	30.96
03/07/2025	11:01:59.197	5 050		30.96
			5 050	30.96
			5 050	30.96
03/07/2025	11:01:52.393	1		30.965
			1	30.965
			1	30.965
03/07/2025	11:00:57.161	5 050		30.955
			5 050	30.955
			5 050	30.955
03/07/2025	11:00:20.780	647		30.95
			647	30.95
			647	30.95
03/07/2025	10:58:44.446	15		30.945
			15	30.945
			15	30.945
03/07/2025	10:57:26.229	16		30.95
			16	30.95
			16	30.95
03/07/2025	10:56:44.031	500		30.94
			500	30.94
			500	30.94
03/07/2025	10:54:24.695	10		30.955
			10	30.955
			10	30.955
03/07/2025	10:53:20.522	1		30.955
			1	30.955
			1	30.955
03/07/2025	10:46:55.614	65		30.965
			65	30.965
			65	30.965
03/07/2025	10:44:59.475	21		30.97
			21	30.97
			21	30.97
03/07/2025	10:41:56.515	10		30.985
			10	30.985
			10	30.985
03/07/2025	10:41:54.102	3		30.98
			3	30.98
			3	30.98
03/07/2025	10:41:34.075	2		30.985
			2	30.985
			2	30.985
03/07/2025	10:40:52.456	2		30.985
			2	30.985
			2	30.985
03/07/2025	10:40:32.864	1		30.99
			1	30.99
			1	30.99
03/07/2025	10:38:10.997	15		30.985
			15	30.985
			15	30.985
03/07/2025	10:38:02.600	4		30.99
			4	30.99
			4	30.99
03/07/2025	10:36:08.562	10		30.975
			10	30.975
			10	30.975
03/07/2025	10:33:21.268	3		30.97
			3	30.97
			3	30.97
03/07/2025	10:31:16.223	1		30.975
			1	30.975
			1	30.975
03/07/2025	10:29:06.199	10		30.98
			10	30.98
			10	30.98
03/07/2025	10:25:14.974	35		30.975
			35	30.975
			35	30.975
03/07/2025	10:24:24.708	5		30.975
			5	30.975
			5	30.975
03/07/2025	10:24:16.551	1		30.975
			1	30.975
			1	30.975
03/07/2025	10:24:14.479	21		30.97
			21	30.97
			21	30.97
03/07/2025	10:23:32.257	2		30.975
			2	30.975
			2	30.975
03/07/2025	10:23:19.509	10		30.975
			10	30.975
			10	30.975
03/07/2025	10:22:47.096	1		30.97
			1	30.97
			1	30.97
03/07/2025	10:20:20.331	54		30.965
			54	30.965
			54	30.965
03/07/2025	10:19:44.589	2		30.96
			2	30.96
			2	30.96
03/07/2025	10:18:57.766	30		30.96
			30	30.96
			30	30.96
03/07/2025	10:16:58.777	2		30.97
			2	30.97
			2	30.97
03/07/2025	10:15:48.842	4		30.975
			4	30.975
			4	30.975
03/07/2025	10:10:49.706	10		30.97
			10	30.97
			10	30.97
03/07/2025	10:10:45.405	1		30.97
			1	30.97
			1	30.97
03/07/2025	10:09:45.380	5 070		30.965
			5 070	30.965
			5 070	30.965
03/07/2025	10:08:59.275	35		30.955
			35	30.955
			35	30.955
03/07/2025	10:03:18.169	2		30.995
			2	30.995
			2	30.995
03/07/2025	10:00:54.454	2		30.99
			2	30.99
			2	30.99
03/07/2025	10:00:41.074	4		30.995
			4	30.995
			4	30.995
03/07/2025	09:58:15.623	2		30.985
			2	30.985
			2	30.985
03/07/2025	09:57:59.638	3		30.98
			3	30.98
			3	30.98
03/07/2025	09:57:16.964	3		30.985
			3	30.985
			3	30.985
03/07/2025	09:55:51.354	2		30.99
			2	30.99
			2	30.99
03/07/2025	09:53:44.109	15		30.99
			15	30.99
			15	30.99
03/07/2025	09:49:09.528	100		30.995
			100	30.995
			100	30.995
03/07/2025	09:48:18.244	2		30.995
			2	30.995
			2	30.995
03/07/2025	09:47:22.687	7		31.00
			7	31.00
			7	31.00
03/07/2025	09:46:29.849	4		30.99
			4	30.99
			4	30.99
03/07/2025	09:44:43.593	100		30.98
			100	30.98
			100	30.98
03/07/2025	09:44:38.389	12		30.985
			12	30.985
			12	30.985
03/07/2025	09:44:19.383	1 000		30.98
			1 000	30.98
			1 000	30.98
03/07/2025	09:42:31.741	413		30.985
			413	30.985
			413	30.985
03/07/2025	09:39:41.268	54		30.98
			54	30.98
			54	30.98
03/07/2025	09:38:54.767	64		30.985
			64	30.985
			64	30.985
03/07/2025	09:35:05.290	2		30.97
			2	30.97
			2	30.97
03/07/2025	09:34:53.923	3		30.965
			3	30.965
			3	30.965
03/07/2025	09:34:37.127	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:34:33.812	17		30.975
			17	30.975
			17	30.975
03/07/2025	09:34:33.709	1		30.975
			1	30.975
			1	30.975

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: 101.9301 / Ask: 101.9547
Volume: 15 340
+1.07%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 16:17:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice