Tradegate Exchange

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

616

553

33.195

Date	Time	Volume	Order Volume	Price
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
05/08/2025	10:44:07.164	30		33.19
			30	33.19
			30	33.19
05/08/2025	10:43:43.452	10		33.195
			10	33.195
			10	33.195
05/08/2025	10:42:35.090	2		33.195
			2	33.195
			2	33.195
05/08/2025	10:41:35.808	7		33.20
			7	33.20
			7	33.20
05/08/2025	10:39:43.754	1 630		33.19
			1 630	33.19
			1 630	33.19
05/08/2025	10:38:47.659	3		33.185
			3	33.185
			3	33.185
05/08/2025	10:38:37.498	11		33.19
			11	33.19
			11	33.19
05/08/2025	10:38:17.369	3		33.19
			3	33.19
			3	33.19
05/08/2025	10:37:09.489	40		33.18
			40	33.18
			40	33.18
05/08/2025	10:34:44.045	152		33.18
			152	33.18
			152	33.18
05/08/2025	10:34:11.814	1		33.18
			1	33.18
			1	33.18
05/08/2025	10:33:48.980	2		33.19
			2	33.19
			2	33.19
05/08/2025	10:32:47.644	3		33.195
			3	33.195
			3	33.195
05/08/2025	10:32:17.906	21		33.19
			21	33.19
			21	33.19
05/08/2025	10:30:11.241	46		33.195
			46	33.195
			46	33.195
05/08/2025	10:30:10.015	50		33.195
			50	33.195
			50	33.195
05/08/2025	10:29:47.498	31		33.195
			31	33.195
			31	33.195
05/08/2025	10:29:33.102	3 000		33.19
			3 000	33.19
			3 000	33.19
05/08/2025	10:26:38.918	30		33.18
			30	33.18
			30	33.18
05/08/2025	10:26:34.662	1		33.185
			1	33.185
			1	33.185
05/08/2025	10:25:44.451	362		33.18
			362	33.18
			362	33.18
05/08/2025	10:25:02.581	5		33.18
			5	33.18
			5	33.18
05/08/2025	10:24:18.917	3		33.175
			3	33.175
			3	33.175
05/08/2025	10:24:04.027	302		33.18
			302	33.18
			302	33.18
05/08/2025	10:21:28.346	19		33.17
			19	33.17
			19	33.17
05/08/2025	10:20:14.364	130		33.17
			130	33.17
			130	33.17
05/08/2025	10:19:25.956	22		33.175
			22	33.175
			22	33.175
05/08/2025	10:18:59.281	2		33.18
			2	33.18
			2	33.18
05/08/2025	10:18:06.883	62		33.17
			62	33.17
			62	33.17
05/08/2025	10:16:51.887	1		33.18
			1	33.18
			1	33.18
05/08/2025	10:16:09.019	56		33.165
			56	33.165
			56	33.165
05/08/2025	10:15:00.266	4		33.16
			4	33.16
			4	33.16
05/08/2025	10:14:18.608	3		33.16
			3	33.16
			3	33.16
05/08/2025	10:13:56.866	1		33.17
			1	33.17
			1	33.17
05/08/2025	10:12:24.477	31		33.165
			31	33.165
			31	33.165
05/08/2025	10:10:14.399	9		33.155
			9	33.155
			9	33.155
05/08/2025	10:09:42.150	25		33.155
			25	33.155
			25	33.155
05/08/2025	10:08:30.866	4		33.165
			4	33.165
			4	33.165
05/08/2025	10:06:52.321	2		33.18
			2	33.18
			2	33.18
05/08/2025	10:06:40.750	3		33.18
			3	33.18
			3	33.18
05/08/2025	10:05:04.075	6		33.18
			6	33.18
			6	33.18
05/08/2025	10:03:18.547	25		33.185
			25	33.185
			25	33.185
05/08/2025	10:02:23.308	1		33.19
			1	33.19
			1	33.19
05/08/2025	10:01:23.752	185		33.175
			185	33.175
			185	33.175
05/08/2025	09:59:47.501	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:59:19.421	3		33.175
			3	33.175
			3	33.175
05/08/2025	09:58:59.692	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:58:17.039	13		33.175
			13	33.175
			13	33.175
05/08/2025	09:58:15.629	2		33.175
			2	33.175
			2	33.175
05/08/2025	09:58:12.864	4		33.175
			4	33.175
			4	33.175
05/08/2025	09:57:28.725	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:56:18.491	3		33.175
			3	33.175
			3	33.175
05/08/2025	09:55:54.838	2		33.185
			2	33.185
			2	33.185
05/08/2025	09:54:28.018	21		33.19
			21	33.19
			21	33.19
05/08/2025	09:54:13.429	15		33.19
			15	33.19
			15	33.19
05/08/2025	09:53:50.078	6		33.195
			6	33.195
			6	33.195
05/08/2025	09:52:45.745	1		33.20
			1	33.20
			1	33.20
05/08/2025	09:51:02.562	130		33.20
			30	33.20
			100	33.20
			130	33.20
05/08/2025	09:50:21.175	200		33.18
			200	33.18
			200	33.18
05/08/2025	09:50:15.947	30		33.18
			30	33.18
			30	33.18
05/08/2025	09:50:08.614	406		33.175
			406	33.175
			406	33.175
05/08/2025	09:50:00.653	7		33.18
			7	33.18
			7	33.18
05/08/2025	09:50:00.251	5		33.175
			5	33.175
			5	33.175
05/08/2025	09:49:52.804	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:49:47.871	3		33.17
			3	33.17
			3	33.17
05/08/2025	09:49:30.063	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:48:49.088	10		33.175
			10	33.175
			10	33.175
05/08/2025	09:48:17.468	25		33.175
			25	33.175
			25	33.175
05/08/2025	09:47:48.842	5		33.18
			5	33.18
			5	33.18
05/08/2025	09:46:05.686	22		33.185
			22	33.185
			22	33.185
05/08/2025	09:45:42.464	30		33.18
			30	33.18
			30	33.18
05/08/2025	09:45:01.998	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:44:14.095	90		33.165
			90	33.165
			90	33.165
05/08/2025	09:43:49.146	1		33.165
			1	33.165
			1	33.165
05/08/2025	09:42:48.139	3		33.16
			3	33.16
			3	33.16
05/08/2025	09:42:25.910	4		33.16
			4	33.16
			4	33.16
05/08/2025	09:42:20.487	118		33.155
			118	33.155
			118	33.155
05/08/2025	09:41:27.225	61		33.165
			61	33.165
			61	33.165
05/08/2025	09:41:10.922	61		33.17
			61	33.17
			61	33.17
05/08/2025	09:41:03.497	20		33.175
			20	33.175
			20	33.175
05/08/2025	09:40:48.533	3		33.16
			3	33.16
			3	33.16
05/08/2025	09:39:57.858	2		33.16
			2	33.16
			2	33.16
05/08/2025	09:39:47.489	3		33.15
			3	33.15
			3	33.15
05/08/2025	09:39:41.659	1		33.155
			1	33.155
			1	33.155
05/08/2025	09:39:32.505	1		33.155
			1	33.155
			1	33.155
05/08/2025	09:39:32.406	2		33.155
			2	33.155
			2	33.155
05/08/2025	09:39:10.376	2		33.155
			2	33.155
			2	33.155
05/08/2025	09:39:05.549	8		33.155
			8	33.155
			8	33.155
05/08/2025	09:39:03.539	1		33.155
			1	33.155
			1	33.155
05/08/2025	09:38:48.449	4		33.15
			4	33.15
			4	33.15
05/08/2025	09:38:40.201	2		33.15
			2	33.15
			2	33.15
05/08/2025	09:38:36.988	2		33.15
			2	33.15
			2	33.15
05/08/2025	09:38:35.979	1		33.15
			1	33.15
			1	33.15
05/08/2025	09:38:32.960	1		33.15
			1	33.15
			1	33.15
05/08/2025	09:38:32.556	1		33.15
			1	33.15
			1	33.15
05/08/2025	09:38:32.052	1		33.15
			1	33.15
			1	33.15
05/08/2025	09:38:31.928	100		33.15
			100	33.15
			100	33.15
05/08/2025	09:38:26.912	150		33.165
			150	33.165
			150	33.165
05/08/2025	09:38:17.366	8		33.16
			8	33.16
			8	33.16
05/08/2025	09:38:15.457	5		33.165
			5	33.165
			5	33.165
05/08/2025	09:38:11.643	20		33.16
			20	33.16
			20	33.16
05/08/2025	09:38:10.430	1		33.165
			1	33.165
			1	33.165
05/08/2025	09:38:09.223	1		33.165
			1	33.165
			1	33.165
05/08/2025	09:38:09.019	1		33.165
			1	33.165
			1	33.165
05/08/2025	09:38:08.017	7		33.17
			7	33.17
			7	33.17
05/08/2025	09:38:04.390	1		33.165
			1	33.165
			1	33.165
05/08/2025	09:38:03.382	1		33.165
			1	33.165
			1	33.165
05/08/2025	09:37:43.549	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:37:43.147	2		33.17
			2	33.17
			2	33.17
05/08/2025	09:37:35.302	4		33.17
			4	33.17
			4	33.17
05/08/2025	09:37:33.790	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:37:18.090	5		33.17
			5	33.17
			5	33.17
05/08/2025	09:37:08.622	3		33.175
			3	33.175
			3	33.175
05/08/2025	09:37:05.779	2		33.17
			2	33.17
			2	33.17
05/08/2025	09:37:05.709	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:37:02.095	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:36:48.332	6		33.17
			6	33.17
			6	33.17
05/08/2025	09:36:40.655	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:36:40.453	2		33.17
			2	33.17
			2	33.17
05/08/2025	09:36:40.253	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:36:39.351	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:36:35.125	2		33.175
			2	33.175
			2	33.175
05/08/2025	09:36:19.223	5		33.17
			5	33.17
			5	33.17
05/08/2025	09:36:12.685	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:36:10.567	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:36:07.550	10		33.17
			10	33.17
			10	33.17
05/08/2025	09:36:03.826	1		33.17
			1	33.17
			1	33.17
05/08/2025	09:36:02.413	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:35:52.962	11		33.175
			11	33.175
			11	33.175
05/08/2025	09:35:48.138	3		33.17
			3	33.17
			3	33.17
05/08/2025	09:35:47.570	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:35:34.436	7		33.175
			7	33.175
			7	33.175
05/08/2025	09:35:34.237	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:35:33.631	5		33.175
			5	33.175
			5	33.175
05/08/2025	09:35:32.927	4		33.175
			4	33.175
			4	33.175
05/08/2025	09:35:18.632	5		33.175
			5	33.175
			5	33.175
05/08/2025	09:35:13.395	31		33.18
			31	33.18
			31	33.18
05/08/2025	09:35:12.893	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:35:06.545	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:35:05.248	2		33.175
			2	33.175
			2	33.175
05/08/2025	09:35:04.234	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:35:04.135	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:35:02.682	30		33.18
			30	33.18
			30	33.18
05/08/2025	09:34:41.287	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:34:35.656	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:34:33.245	4		33.185
			4	33.185
			4	33.185
05/08/2025	09:34:17.952	5		33.18
			5	33.18
			5	33.18
05/08/2025	09:34:11.410	4		33.185
			4	33.185
			4	33.185
05/08/2025	09:34:11.211	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:34:09.000	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:34:06.686	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:34:04.774	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:34:04.374	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:33:59.155	2		33.195
			2	33.195
			2	33.195
05/08/2025	09:33:47.972	6		33.19
			6	33.19
			6	33.19
05/08/2025	09:33:42.543	3		33.195
			3	33.195
			3	33.195
05/08/2025	09:33:38.728	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:33:37.821	23		33.195
			23	33.195
			23	33.195
05/08/2025	09:33:33.895	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:33:33.191	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:33:32.788	2		33.195
			2	33.195
			2	33.195
05/08/2025	09:33:15.165	218		33.19
			218	33.19
			218	33.19
05/08/2025	09:33:05.313	4		33.195
			4	33.195
			4	33.195
05/08/2025	09:33:04.711	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:32:33.835	2		33.195
			2	33.195
			2	33.195
05/08/2025	09:32:27.302	2		33.185
			2	33.185
			2	33.185
05/08/2025	09:32:19.371	300		33.18
			300	33.18
			300	33.18
05/08/2025	09:32:17.538	4		33.18
			4	33.18
			4	33.18
05/08/2025	09:32:06.675	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:32:05.766	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:32:01.539	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:31:36.095	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:31:32.170	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:31:17.891	3		33.175
			3	33.175
			3	33.175
05/08/2025	09:31:10.046	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:31:08.619	2		33.175
			2	33.175
			2	33.175
05/08/2025	09:31:06.627	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:31:02.250	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:56.330	551		33.18
			551	33.18
			551	33.18
05/08/2025	09:30:38.744	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:36.522	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:25.978	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:25.527	4		33.18
			4	33.18
			4	33.18
05/08/2025	09:30:22.073	4		33.18
			4	33.18
			4	33.18
05/08/2025	09:30:20.339	3		33.18
			3	33.18
			3	33.18
05/08/2025	09:30:18.418	3		33.175
			3	33.175
			3	33.175
05/08/2025	09:30:17.105	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:30:15.384	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:12.841	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:12.671	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:30:12.029	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:11.112	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:10.983	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:30:10.375	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:10.112	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:08.575	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:08.517	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:30:08.270	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:30:06.300	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:30:05.746	1		33.18
			1	33.18
			1	33.18
05/08/2025	09:30:03.934	2		33.18
			2	33.18
			2	33.18
05/08/2025	09:30:01.114	5		33.18
			5	33.18
			5	33.18
05/08/2025	09:29:48.436	4		33.17
			4	33.17
			4	33.17
05/08/2025	09:29:40.788	1		33.175
			1	33.175
			1	33.175
05/08/2025	09:29:34.651	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:29:33.747	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:29:33.447	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:29:32.338	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:29:17.651	4		33.18
			4	33.18
			4	33.18
05/08/2025	09:29:11.917	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:29:11.152	2 000		33.185
			2 000	33.185
			2 000	33.185
05/08/2025	09:29:10.416	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:29:08.402	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:28:39.516	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:28:38.309	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:28:37.909	7		33.185
			7	33.185
			7	33.185
05/08/2025	09:28:36.801	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:28:32.880	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:28:17.785	4		33.18
			4	33.18
			4	33.18
05/08/2025	09:28:08.122	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:28:02.387	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:28:01.989	1		33.185
			1	33.185
			1	33.185
05/08/2025	09:27:38.430	75		33.185
			75	33.185
			75	33.185
05/08/2025	09:27:36.022	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:27:33.609	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:27:08.665	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:27:04.645	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:26:48.252	4		33.19
			4	33.19
			4	33.19
05/08/2025	09:26:42.530	4		33.19
			4	33.19
			4	33.19
05/08/2025	09:26:39.205	2		33.19
			2	33.19
			2	33.19
05/08/2025	09:26:36.489	7		33.19
			7	33.19
			7	33.19
05/08/2025	09:26:36.086	1		33.19
			1	33.19
			1	33.19
05/08/2025	09:26:35.785	2		33.19
			2	33.19
			2	33.19
05/08/2025	09:26:32.365	1		33.19
			1	33.19
			1	33.19
05/08/2025	09:26:11.629	10		33.19
			10	33.19
			10	33.19
05/08/2025	09:25:39.260	17		33.19
			4	33.19
			13	33.19
			17	33.19
05/08/2025	09:25:13.590	4		33.195
			4	33.195
			4	33.195
05/08/2025	09:24:51.127	6		33.195
			6	33.195
			6	33.195
05/08/2025	09:24:48.837	3		33.19
			3	33.19
			3	33.19
05/08/2025	09:24:38.380	7		33.195
			7	33.195
			7	33.195
05/08/2025	09:24:33.045	1		33.195
			1	33.195
			1	33.195
05/08/2025	09:24:28.323	2		33.195
			2	33.195
			2	33.195
05/08/2025	09:24:18.159	4		33.195
			4	33.195
			4	33.195

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: 105.0501 / Ask: 105.0749
Volume: 14 827
+0.40%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 11:59:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice