Tradegate Exchange

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

558

499

29.79

Date	Time	Volume	Order Volume	Price
15/05/2025	14:31:36.031	2		29.79
			2	29.79
			2	29.79
15/05/2025	14:30:53.409	42		29.765
			42	29.765
			42	29.765
15/05/2025	14:28:28.930	20		29.765
			20	29.765
			20	29.765
15/05/2025	14:26:54.185	30		29.77
			30	29.77
			30	29.77
15/05/2025	14:26:54.081	250		29.77
			250	29.77
			250	29.77
15/05/2025	14:26:45.153	17		29.775
			17	29.775
			17	29.775
15/05/2025	14:26:21.000	100		29.78
			100	29.78
			100	29.78
15/05/2025	14:26:18.534	4		29.775
			4	29.775
			4	29.775
15/05/2025	14:26:07.469	1		29.78
			1	29.78
			1	29.78
15/05/2025	14:25:36.039	6		29.78
			6	29.78
			6	29.78
15/05/2025	14:21:08.659	3		29.795
			3	29.795
			3	29.795
15/05/2025	14:21:02.456	9		29.79
			9	29.79
			9	29.79
15/05/2025	14:17:28.575	2		29.795
			2	29.795
			2	29.795
15/05/2025	14:16:58.504	300		29.80
			300	29.80
			300	29.80
15/05/2025	14:16:56.851	2		29.80
			2	29.80
			2	29.80
15/05/2025	14:15:13.741	3		29.80
			3	29.80
			3	29.80
15/05/2025	14:14:41.922	2		29.80
			2	29.80
			2	29.80
15/05/2025	14:13:28.077	3		29.795
			3	29.795
			3	29.795
15/05/2025	14:12:11.115	5		29.81
			5	29.81
			5	29.81
15/05/2025	14:11:07.142	52		29.805
			52	29.805
			52	29.805
15/05/2025	14:10:53.382	1		29.805
			1	29.805
			1	29.805
15/05/2025	14:07:22.813	4		29.81
			4	29.81
			4	29.81
15/05/2025	14:06:27.229	1		29.815
			1	29.815
			1	29.815
15/05/2025	14:04:55.904	1		29.82
			1	29.82
			1	29.82
15/05/2025	14:02:42.425	337		29.825
			337	29.825
			337	29.825
15/05/2025	13:59:45.317	1		29.83
			1	29.83
			1	29.83
15/05/2025	13:58:52.574	4		29.835
			4	29.835
			4	29.835
15/05/2025	13:56:16.043	7		29.82
			7	29.82
			7	29.82
15/05/2025	13:55:34.420	53		29.815
			53	29.815
			53	29.815
15/05/2025	13:54:29.753	25		29.815
			25	29.815
			25	29.815
15/05/2025	13:54:19.044	2		29.82
			2	29.82
			2	29.82
15/05/2025	13:54:00.322	7		29.82
			7	29.82
			7	29.82
15/05/2025	13:51:04.224	1		29.83
			1	29.83
			1	29.83
15/05/2025	13:50:55.850	255		29.835
			255	29.835
			255	29.835
15/05/2025	13:49:57.984	3		29.83
			3	29.83
			3	29.83
15/05/2025	13:49:46.607	2		29.83
			2	29.83
			2	29.83
15/05/2025	13:49:43.333	60		29.83
			60	29.83
			60	29.83
15/05/2025	13:49:03.471	1		29.82
			1	29.82
			1	29.82
15/05/2025	13:48:41.109	669		29.825
			669	29.825
			669	29.825
15/05/2025	13:44:34.434	150		29.85
			150	29.85
			150	29.85
15/05/2025	13:44:12.015	1		29.835
			1	29.835
			1	29.835
15/05/2025	13:43:50.258	4		29.85
			4	29.85
			4	29.85
15/05/2025	13:43:04.504	30		29.84
			30	29.84
			30	29.84
15/05/2025	13:41:28.196	2		29.835
			2	29.835
			2	29.835
15/05/2025	13:38:52.277	11		29.835
			11	29.835
			11	29.835
15/05/2025	13:38:16.100	15		29.84
			15	29.84
			15	29.84
15/05/2025	13:34:45.968	74		29.85
			74	29.85
			74	29.85
15/05/2025	13:32:54.808	43		29.835
			43	29.835
			43	29.835
15/05/2025	13:31:28.874	3		29.845
			3	29.845
			3	29.845
15/05/2025	13:28:49.028	3		29.81
			3	29.81
			3	29.81
15/05/2025	13:28:32.821	2		29.815
			2	29.815
			2	29.815
15/05/2025	13:27:13.963	2 500		29.81
			2 500	29.81
			2 500	29.81
15/05/2025	13:26:29.088	1		29.805
			1	29.805
			1	29.805
15/05/2025	13:26:25.971	9		29.805
			9	29.805
			9	29.805
15/05/2025	13:26:00.607	3		29.80
			3	29.80
			3	29.80
15/05/2025	13:23:24.246	15		29.81
			15	29.81
			15	29.81
15/05/2025	13:23:01.464	35		29.805
			35	29.805
			35	29.805
15/05/2025	13:22:52.513	10		29.805
			10	29.805
			10	29.805
15/05/2025	13:21:37.208	3		29.795
			3	29.795
			3	29.795
15/05/2025	13:18:46.884	6		29.80
			6	29.80
			6	29.80
15/05/2025	13:18:42.402	4		29.80
			4	29.80
			4	29.80
15/05/2025	13:14:12.277	29		29.795
			29	29.795
			29	29.795
15/05/2025	13:12:11.561	1		29.84
			1	29.84
			1	29.84
15/05/2025	13:07:03.032	4		29.775
			4	29.775
			4	29.775
15/05/2025	13:06:24.458	4		29.78
			4	29.78
			4	29.78
15/05/2025	13:05:11.698	3		29.765
			3	29.765
			3	29.765
15/05/2025	13:04:54.682	2		29.77
			2	29.77
			2	29.77
15/05/2025	12:59:04.417	17		29.72
			17	29.72
			17	29.72
15/05/2025	12:58:12.861	2		29.73
			2	29.73
			2	29.73
15/05/2025	12:57:00.291	2		29.73
			2	29.73
			2	29.73
15/05/2025	12:55:16.317	4		29.72
			4	29.72
			4	29.72
15/05/2025	12:55:04.161	2		29.73
			2	29.73
			2	29.73
15/05/2025	12:53:43.322	50		29.715
			50	29.715
			50	29.715
15/05/2025	12:52:55.547	2		29.715
			2	29.715
			2	29.715
15/05/2025	12:48:53.919	3		29.70
			3	29.70
			3	29.70
15/05/2025	12:46:27.807	50		29.70
			50	29.70
			50	29.70
15/05/2025	12:43:25.651	1		29.71
			1	29.71
			1	29.71
15/05/2025	12:43:24.237	1 004		29.715
			1 004	29.715
			1 004	29.715
15/05/2025	12:37:22.894	38		29.715
			38	29.715
			38	29.715
15/05/2025	12:37:02.835	42		29.72
			42	29.72
			42	29.72
15/05/2025	12:36:30.532	7		29.72
			7	29.72
			7	29.72
15/05/2025	12:34:59.843	1		29.71
			1	29.71
			1	29.71
15/05/2025	12:34:33.155	1		29.71
			1	29.71
			1	29.71
15/05/2025	12:31:32.392	2		29.70
			2	29.70
			2	29.70
15/05/2025	12:26:26.093	26		29.715
			26	29.715
			26	29.715
15/05/2025	12:26:05.556	3		29.71
			3	29.71
			3	29.71
15/05/2025	12:26:05.319	31		29.715
			31	29.715
			31	29.715
15/05/2025	12:25:43.911	2		29.70
			2	29.70
			2	29.70
15/05/2025	12:25:42.186	150		29.70
			150	29.70
			150	29.70
15/05/2025	12:23:09.406	28		29.69
			28	29.69
			28	29.69
15/05/2025	12:22:11.295	2		29.69
			2	29.69
			2	29.69
15/05/2025	12:19:50.337	13		29.69
			13	29.69
			13	29.69
15/05/2025	12:18:37.740	1		29.69
			1	29.69
			1	29.69
15/05/2025	12:18:12.320	3		29.69
			3	29.69
			3	29.69
15/05/2025	12:17:51.540	2		29.70
			2	29.70
			2	29.70
15/05/2025	12:17:06.459	1		29.70
			1	29.70
			1	29.70
15/05/2025	12:16:50.561	8		29.70
			8	29.70
			8	29.70
15/05/2025	12:16:03.071	5		29.695
			5	29.695
			5	29.695
15/05/2025	12:16:02.044	19		29.70
			19	29.70
			19	29.70
15/05/2025	12:15:50.395	5		29.695
			5	29.695
			5	29.695
15/05/2025	12:14:51.419	3		29.70
			3	29.70
			3	29.70
15/05/2025	12:14:26.154	4		29.705
			4	29.705
			4	29.705
15/05/2025	12:14:11.110	84		29.70
			84	29.70
			84	29.70
15/05/2025	12:14:10.862	4		29.70
			4	29.70
			4	29.70
15/05/2025	12:10:57.742	7		29.70
			7	29.70
			7	29.70
15/05/2025	12:10:45.621	1 000		29.705
			1 000	29.705
			1 000	29.705
15/05/2025	12:09:23.688	10		29.705
			10	29.705
			10	29.705
15/05/2025	12:08:28.166	1		29.715
			1	29.715
			1	29.715
15/05/2025	12:05:29.592	200		29.70
			200	29.70
			200	29.70
15/05/2025	12:05:10.026	27		29.695
			27	29.695
			27	29.695
15/05/2025	12:05:09.993	880		29.70
			880	29.70
			880	29.70
15/05/2025	12:04:50.916	4 008		29.71
			4 008	29.71
			4 008	29.71
15/05/2025	12:04:44.666	70		29.71
			70	29.71
			70	29.71
15/05/2025	12:04:13.061	2		29.715
			2	29.715
			2	29.715
15/05/2025	12:02:17.467	3		29.71
			3	29.71
			3	29.71
15/05/2025	12:02:16.487	18		29.705
			18	29.705
			18	29.705
15/05/2025	11:59:10.756	150		29.74
			150	29.74
			150	29.74
15/05/2025	11:56:52.497	151		29.725
			151	29.725
			151	29.725
15/05/2025	11:53:39.200	80		29.715
			80	29.715
			80	29.715
15/05/2025	11:52:26.825	5		29.715
			5	29.715
			5	29.715
15/05/2025	11:52:13.242	16		29.715
			16	29.715
			16	29.715
15/05/2025	11:48:41.978	7 000		29.705
			7 000	29.705
			7 000	29.705
15/05/2025	11:43:05.247	35		29.69
			35	29.69
			35	29.69
15/05/2025	11:39:37.088	2		29.70
			2	29.70
			2	29.70
15/05/2025	11:38:54.008	3		29.695
			3	29.695
			3	29.695
15/05/2025	11:38:40.623	4		29.70
			4	29.70
			4	29.70
15/05/2025	11:38:07.784	42		29.685
			42	29.685
			42	29.685
15/05/2025	11:37:37.896	14		29.68
			14	29.68
			14	29.68
15/05/2025	11:32:49.066	1		29.695
			1	29.695
			1	29.695
15/05/2025	11:31:03.603	1		29.69
			1	29.69
			1	29.69
15/05/2025	11:30:16.886	1		29.695
			1	29.695
			1	29.695
15/05/2025	11:29:09.439	68		29.685
			68	29.685
			68	29.685
15/05/2025	11:27:14.366	3		29.665
			3	29.665
			3	29.665
15/05/2025	11:27:02.791	24		29.67
			24	29.67
			24	29.67
15/05/2025	11:26:43.845	64		29.665
			64	29.665
			64	29.665
15/05/2025	11:26:23.242	4		29.66
			4	29.66
			4	29.66
15/05/2025	11:23:09.390	19		29.65
			19	29.65
			19	29.65
15/05/2025	11:22:29.231	3		29.655
			3	29.655
			3	29.655
15/05/2025	11:22:23.440	2		29.645
			2	29.645
			2	29.645
15/05/2025	11:22:06.492	110		29.64
			110	29.64
			110	29.64
15/05/2025	11:17:05.221	1		29.62
			1	29.62
			1	29.62
15/05/2025	11:16:54.848	338		29.62
			338	29.62
			338	29.62
15/05/2025	11:16:37.426	11		29.615
			11	29.615
			11	29.615
15/05/2025	11:15:40.487	172		29.60
			172	29.60
			172	29.60
15/05/2025	11:14:29.106	10		29.60
			10	29.60
			10	29.60
15/05/2025	11:14:10.675	2		29.60
			2	29.60
			2	29.60
15/05/2025	11:14:08.255	50		29.605
			50	29.605
			50	29.605
15/05/2025	11:12:42.454	202		29.61
			202	29.61
			202	29.61
15/05/2025	11:12:27.189	1 628		29.615
			1 628	29.615
			1 628	29.615
15/05/2025	11:12:21.701	3 000		29.615
			3 000	29.615
			3 000	29.615
15/05/2025	11:10:30.064	7		29.62
			7	29.62
			7	29.62
15/05/2025	11:10:04.651	20		29.625
			20	29.625
			20	29.625
15/05/2025	11:09:54.292	3		29.625
			3	29.625
			3	29.625
15/05/2025	11:06:52.804	1		29.63
			1	29.63
			1	29.63
15/05/2025	11:06:10.415	7		29.625
			7	29.625
			7	29.625
15/05/2025	11:05:50.369	1		29.63
			1	29.63
			1	29.63
15/05/2025	11:05:09.808	100		29.645
			100	29.645
			100	29.645
15/05/2025	11:05:04.465	39		29.64
			39	29.64
			39	29.64
15/05/2025	11:03:47.431	400		29.66
			400	29.66
			400	29.66
15/05/2025	11:03:45.646	1		29.67
			1	29.67
			1	29.67
15/05/2025	11:02:17.922	27		29.655
			27	29.655
			27	29.655
15/05/2025	11:00:58.687	1 000		29.64
			1 000	29.64
			1 000	29.64
15/05/2025	11:00:53.592	500		29.645
			500	29.645
			500	29.645
15/05/2025	10:58:04.528	6		29.64
			6	29.64
			6	29.64
15/05/2025	10:57:45.606	3		29.635
			3	29.635
			3	29.635
15/05/2025	10:55:51.454	50		29.63
			50	29.63
			50	29.63
15/05/2025	10:55:30.130	2		29.64
			2	29.64
			2	29.64
15/05/2025	10:52:03.569	4		29.655
			4	29.655
			4	29.655
15/05/2025	10:52:03.060	2		29.66
			2	29.66
			2	29.66
15/05/2025	10:51:37.989	11		29.665
			11	29.665
			11	29.665
15/05/2025	10:51:33.361	14		29.665
			14	29.665
			14	29.665
15/05/2025	10:50:37.159	27		29.675
			27	29.675
			27	29.675
15/05/2025	10:49:04.314	200		29.67
			200	29.67
			200	29.67
15/05/2025	10:48:35.599	1		29.665
			1	29.665
			1	29.665
15/05/2025	10:48:15.468	1		29.675
			1	29.675
			1	29.675
15/05/2025	10:48:08.672	31		29.67
			31	29.67
			31	29.67
15/05/2025	10:48:03.786	5		29.675
			5	29.675
			5	29.675
15/05/2025	10:47:52.183	150		29.67
			150	29.67
			150	29.67
15/05/2025	10:46:12.473	2 500		29.675
			2 500	29.675
			2 500	29.675
15/05/2025	10:45:24.824	17		29.675
			17	29.675
			17	29.675
15/05/2025	10:44:37.220	1		29.66
			1	29.66
			1	29.66
15/05/2025	10:40:24.130	127		29.70
			127	29.70
			27	29.70
			100	29.70
15/05/2025	10:39:50.627	10		29.70
			10	29.70
			10	29.70
15/05/2025	10:39:26.882	33		29.705
			33	29.705
			33	29.705
15/05/2025	10:38:55.368	11		29.715
			11	29.715
			11	29.715
15/05/2025	10:35:16.587	300		29.735
			300	29.735
			300	29.735
15/05/2025	10:34:12.451	337		29.735
			337	29.735
			337	29.735
15/05/2025	10:34:01.071	300		29.74
			300	29.74
			300	29.74
15/05/2025	10:31:52.516	70		29.765
			70	29.765
			70	29.765
15/05/2025	10:31:39.326	2		29.76
			2	29.76
			2	29.76
15/05/2025	10:30:46.775	1		29.765
			1	29.765
			1	29.765
15/05/2025	10:28:58.730	10		29.775
			10	29.775
			10	29.775
15/05/2025	10:28:44.969	100		29.785
			100	29.785
			100	29.785
15/05/2025	10:28:27.309	70		29.785
			70	29.785
			70	29.785
15/05/2025	10:22:46.445	9		29.78
			9	29.78
			9	29.78
15/05/2025	10:21:42.000	350		29.77
			350	29.77
			350	29.77
15/05/2025	10:19:34.913	7		29.785
			7	29.785
			7	29.785
15/05/2025	10:19:25.731	20		29.79
			20	29.79
			20	29.79
15/05/2025	10:17:28.011	1		29.785
			1	29.785
			1	29.785
15/05/2025	10:16:25.181	300		29.765
			300	29.765
			300	29.765
15/05/2025	10:16:23.702	3		29.765
			3	29.765
			3	29.765
15/05/2025	10:15:53.725	15		29.765
			15	29.765
			15	29.765
15/05/2025	10:15:32.456	2		29.76
			2	29.76
			2	29.76
15/05/2025	10:15:26.752	4		29.755
			4	29.755
			4	29.755
15/05/2025	10:13:54.003	10		29.755
			10	29.755
			10	29.755
15/05/2025	10:13:40.242	150		29.77
			150	29.77
			150	29.77
15/05/2025	10:13:09.222	4		29.775
			4	29.775
			4	29.775
15/05/2025	10:12:49.830	50		29.775
			50	29.775
			50	29.775
15/05/2025	10:11:13.508	40		29.795
			40	29.795
			40	29.795
15/05/2025	10:10:43.156	17		29.785
			17	29.785
			17	29.785
15/05/2025	10:10:33.204	20		29.785
			20	29.785
			20	29.785
15/05/2025	10:08:13.541	1		29.755
			1	29.755
			1	29.755
15/05/2025	10:07:50.252	67		29.76
			67	29.76
			67	29.76
15/05/2025	10:07:39.743	3		29.755
			3	29.755
			3	29.755
15/05/2025	10:07:34.029	19		29.765
			19	29.765
			19	29.765
15/05/2025	10:05:33.100	400		29.765
			400	29.765
			400	29.765
15/05/2025	10:03:26.898	1		29.805
			1	29.805
			1	29.805
15/05/2025	10:01:33.097	51		29.805
			51	29.805
			51	29.805
15/05/2025	09:58:14.858	167		29.79
			167	29.79
			167	29.79
15/05/2025	09:58:00.621	2		29.80
			2	29.80
			2	29.80
15/05/2025	09:56:55.536	7		29.785
			7	29.785
			7	29.785
15/05/2025	09:56:02.402	2 000		29.78
			2 000	29.78
			2 000	29.78
15/05/2025	09:55:42.897	1		29.79
			1	29.79
			1	29.79
15/05/2025	09:54:56.905	2 000		29.79
			1 990	29.79
			10	29.79
			2 000	29.79
15/05/2025	09:52:31.340	40		29.815
			40	29.815
			40	29.815
15/05/2025	09:51:22.626	1 000		29.81
			1 000	29.81
			1 000	29.81
15/05/2025	09:51:08.207	33		29.82
			33	29.82
			33	29.82
15/05/2025	09:50:54.721	4		29.82
			4	29.82
			4	29.82
15/05/2025	09:50:44.959	18		29.82
			18	29.82
			18	29.82
15/05/2025	09:50:13.906	50		29.82
			50	29.82
			50	29.82
15/05/2025	09:50:13.311	108		29.82
			108	29.82
			108	29.82
15/05/2025	09:50:12.920	8		29.82
			8	29.82
			8	29.82
15/05/2025	09:46:30.875	1		29.80
			1	29.80
			1	29.80
15/05/2025	09:46:30.595	1		29.795
			1	29.795
			1	29.795
15/05/2025	09:46:11.909	1		29.795
			1	29.795
			1	29.795
15/05/2025	09:44:39.633	100		29.79
			100	29.79
			100	29.79
15/05/2025	09:44:08.090	3 700		29.80
			3 500	29.80
			3 700	29.80
			200	29.80
15/05/2025	09:44:00.033	16		29.81
			16	29.81
			16	29.81
15/05/2025	09:42:59.037	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:42:11.117	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:40:41.474	536		29.815
			536	29.815
			536	29.815
15/05/2025	09:38:42.038	15		29.845
			15	29.845
			15	29.845
15/05/2025	09:37:48.105	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:37:38.025	100		29.85
			100	29.85
			100	29.85
15/05/2025	09:36:59.404	487		29.855
			487	29.855
			487	29.855
15/05/2025	09:36:18.238	4		29.85
			4	29.85
			4	29.85
15/05/2025	09:35:25.338	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:35:19.741	60		29.855
			60	29.855
			60	29.855
15/05/2025	09:34:54.129	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:34:17.096	17		29.865
			17	29.865
			17	29.865
15/05/2025	09:32:34.943	250		29.87
			250	29.87
			250	29.87
15/05/2025	09:31:42.475	150		29.85
			150	29.85
			150	29.85
15/05/2025	09:30:57.111	280		29.845
			280	29.845
			280	29.845
15/05/2025	09:30:42.540	114		29.85
			114	29.85
			114	29.85
15/05/2025	09:30:36.566	2 204		29.85
			2 204	29.85
			2 204	29.85
15/05/2025	09:30:31.427	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:29:15.986	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:27:04.992	821		29.85
			671	29.85
			150	29.85
			821	29.85
15/05/2025	09:27:00.577	60		29.85
			60	29.85
			60	29.85
15/05/2025	09:26:40.522	4		29.855
			4	29.855
			4	29.855
15/05/2025	09:26:23.109	5		29.855
			5	29.855
			5	29.855
15/05/2025	09:26:17.082	100		29.86
			100	29.86
			100	29.86
15/05/2025	09:25:38.238	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:37.740	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:36.935	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:34.134	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:32.107	2		29.865
			2	29.865
			2	29.865
15/05/2025	09:25:09.181	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:25:02.346	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:49.991	100		29.86
			100	29.86
			100	29.86
15/05/2025	09:24:48.663	7		29.855
			7	29.855
			7	29.855
15/05/2025	09:24:43.622	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:41.715	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:24:39.799	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:39.496	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:37.687	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:36.780	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:36.683	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:33.463	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:33.262	2		29.855
			2	29.855
			2	29.855
15/05/2025	09:24:18.982	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:24:12.251	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:24:07.817	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:06.005	17		29.85
			17	29.85
			17	29.85
15/05/2025	09:24:01.697	6		29.85
			6	29.85
			6	29.85
15/05/2025	09:23:50.108	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:23:41.048	2		29.855
			2	29.855
			2	29.855
15/05/2025	09:23:39.037	7		29.855
			7	29.855
			7	29.855
15/05/2025	09:23:37.127	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:23:35.823	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:23:35.014	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:22:40.590	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:40.390	2		29.86
			2	29.86
			2	29.86
15/05/2025	09:22:39.386	2		29.855
			2	29.855
			2	29.855
15/05/2025	09:22:36.766	7		29.85
			7	29.85
			7	29.85
15/05/2025	09:22:35.880	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:24.095	6		29.855
			6	29.855
			6	29.855
15/05/2025	09:22:13.524	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:12.316	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:09.703	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:09.311	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:09.001	2		29.86
			2	29.86
			2	29.86
15/05/2025	09:22:07.691	2		29.86
			2	29.86
			2	29.86
15/05/2025	09:21:38.920	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:21:33.485	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:21:32.883	1		29.845
			1	29.845
			1	29.845
15/05/2025	09:21:12.861	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:21:07.609	79		29.83
			79	29.83
			79	29.83
15/05/2025	09:20:51.637	7		29.825
			7	29.825
			7	29.825
15/05/2025	09:20:48.019	5		29.83
			5	29.83
			5	29.83
15/05/2025	09:20:38.455	1		29.83
			1	29.83
			1	29.83
15/05/2025	09:20:36.637	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:20:33.634	1		29.83
			1	29.83
			1	29.83
15/05/2025	09:20:32.410	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:20:11.183	1		29.82
			1	29.82
			1	29.82
15/05/2025	09:20:10.984	1		29.82
			1	29.82
			1	29.82
15/05/2025	09:20:07.361	1		29.82
			1	29.82
			1	29.82
15/05/2025	09:20:01.724	2		29.825
			2	29.825
			2	29.825
15/05/2025	09:20:00.018	4		29.815
			4	29.815
			4	29.815
15/05/2025	09:19:42.805	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:19:42.205	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:19:34.363	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:19:13.325	3		29.805
			3	29.805
			3	29.805
15/05/2025	09:19:11.814	2		29.815
			2	29.815
			2	29.815
15/05/2025	09:19:05.486	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:18:40.215	2		29.815
			2	29.815
			2	29.815
15/05/2025	09:18:33.373	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:18:33.276	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:18:32.172	14		29.815
			14	29.815
			14	29.815
15/05/2025	09:18:24.228	4		29.81
			4	29.81
			4	29.81
15/05/2025	09:18:21.263	152		29.805
			152	29.805
			152	29.805
15/05/2025	09:18:08.419	1		29.81
			1	29.81
			1	29.81

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: 99.9921 / Ask: 100.0149
Volume: 14 000
-0.66%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:31:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice