Tradegate Exchange

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

674

610

27.445

Date	Time	Volume	Order Volume	Price
08/05/2025	17:09:49.072	434		27.445
			434	27.445
			434	27.445
08/05/2025	17:05:40.867	3		27.385
			3	27.385
			3	27.385
08/05/2025	17:01:30.405	100		27.42
			100	27.42
			100	27.42
08/05/2025	17:00:37.806	130		27.415
			130	27.415
			130	27.415
08/05/2025	17:00:00.719	1		27.395
			1	27.395
			1	27.395
08/05/2025	16:59:41.589	1		27.39
			1	27.39
			1	27.39
08/05/2025	16:59:07.077	1		27.425
			1	27.425
			1	27.425
08/05/2025	16:58:23.591	1		27.41
			1	27.41
			1	27.41
08/05/2025	16:57:12.234	24		27.38
			24	27.38
			24	27.38
08/05/2025	16:56:59.757	3		27.335
			3	27.335
			3	27.335
08/05/2025	16:56:37.316	11		27.37
			11	27.37
			11	27.37
08/05/2025	16:56:18.195	74		27.355
			74	27.355
			74	27.355
08/05/2025	16:56:13.966	600		27.34
			600	27.34
			600	27.34
08/05/2025	16:55:54.046	110		27.32
			110	27.32
			110	27.32
08/05/2025	16:55:22.753	6		27.345
			6	27.345
			6	27.345
08/05/2025	16:54:11.954	330		27.32
			100	27.32
			330	27.32
			230	27.32
08/05/2025	16:53:45.335	73		27.425
			73	27.425
			73	27.425
08/05/2025	16:53:26.879	5		27.46
			5	27.46
			5	27.46
08/05/2025	16:53:06.322	75		27.47
			75	27.47
			75	27.47
08/05/2025	16:52:54.533	7		27.465
			7	27.465
			7	27.465
08/05/2025	16:52:21.929	7		27.47
			7	27.47
			7	27.47
08/05/2025	16:51:34.532	5		27.45
			5	27.45
			5	27.45
08/05/2025	16:50:26.092	300		27.405
			300	27.405
			300	27.405
08/05/2025	16:48:53.129	1		27.41
			1	27.41
			1	27.41
08/05/2025	16:47:34.493	15		27.41
			15	27.41
			15	27.41
08/05/2025	16:47:10.783	1		27.42
			1	27.42
			1	27.42
08/05/2025	16:39:41.162	5		27.43
			5	27.43
			5	27.43
08/05/2025	16:39:06.249	11		27.44
			11	27.44
			11	27.44
08/05/2025	16:34:56.959	221		27.46
			221	27.46
			221	27.46
08/05/2025	16:31:29.930	19		27.43
			19	27.43
			19	27.43
08/05/2025	16:26:52.993	1		27.435
			1	27.435
			1	27.435
08/05/2025	16:26:12.066	6		27.435
			6	27.435
			6	27.435
08/05/2025	16:24:46.459	400		27.40
			400	27.40
			400	27.40
08/05/2025	16:24:44.383	20		27.395
			20	27.395
			20	27.395
08/05/2025	16:21:53.003	15		27.42
			15	27.42
			15	27.42
08/05/2025	16:21:01.648	200		27.39
			200	27.39
			200	27.39
08/05/2025	16:18:39.183	2		27.38
			2	27.38
			2	27.38
08/05/2025	16:14:02.750	1		27.325
			1	27.325
			1	27.325
08/05/2025	16:13:43.227	3		27.33
			3	27.33
			3	27.33
08/05/2025	16:13:12.347	1		27.335
			1	27.335
			1	27.335
08/05/2025	16:12:51.819	20		27.30
			20	27.30
			20	27.30
08/05/2025	16:12:39.141	9		27.31
			9	27.31
			9	27.31
08/05/2025	16:12:23.180	50		27.30
			50	27.30
			50	27.30
08/05/2025	16:10:18.582	1		27.365
			1	27.365
			1	27.365
08/05/2025	16:08:24.914	2		27.34
			2	27.34
			2	27.34
08/05/2025	16:07:32.489	4		27.40
			4	27.40
			4	27.40
08/05/2025	16:06:48.341	23		27.395
			23	27.395
			23	27.395
08/05/2025	16:05:06.986	3		27.425
			3	27.425
			3	27.425
08/05/2025	16:04:39.021	2		27.46
			2	27.46
			2	27.46
08/05/2025	16:01:44.171	846		27.465
			846	27.465
			846	27.465
08/05/2025	16:00:01.489	46		27.44
			46	27.44
			46	27.44
08/05/2025	15:59:51.858	35		27.435
			35	27.435
			35	27.435
08/05/2025	15:59:28.613	290		27.43
			290	27.43
			290	27.43
08/05/2025	15:58:51.149	1		27.42
			1	27.42
			1	27.42
08/05/2025	15:57:28.582	8		27.465
			8	27.465
			8	27.465
08/05/2025	15:56:31.091	1		27.44
			1	27.44
			1	27.44
08/05/2025	15:56:14.989	73		27.435
			73	27.435
			73	27.435
08/05/2025	15:54:59.021	23		27.40
			23	27.40
			23	27.40
08/05/2025	15:52:54.358	3		27.41
			3	27.41
			3	27.41
08/05/2025	15:51:08.836	113		27.39
			113	27.39
			113	27.39
08/05/2025	15:48:55.495	35		27.39
			35	27.39
			35	27.39
08/05/2025	15:48:40.336	2 500		27.405
			2 500	27.405
			2 500	27.405
08/05/2025	15:46:59.243	5		27.475
			5	27.475
			5	27.475
08/05/2025	15:46:56.930	1		27.485
			1	27.485
			1	27.485
08/05/2025	15:46:55.370	3		27.48
			3	27.48
			3	27.48
08/05/2025	15:46:12.567	1		27.485
			1	27.485
			1	27.485
08/05/2025	15:45:39.777	1		27.465
			1	27.465
			1	27.465
08/05/2025	15:45:20.247	3		27.485
			3	27.485
			3	27.485
08/05/2025	15:44:32.760	1		27.50
			1	27.50
			1	27.50
08/05/2025	15:42:48.077	1 500		27.47
			1 500	27.47
			1 500	27.47
08/05/2025	15:42:25.191	2		27.485
			2	27.485
			2	27.485
08/05/2025	15:39:30.102	300		27.44
			300	27.44
			300	27.44
08/05/2025	15:38:32.894	3		27.45
			3	27.45
			3	27.45
08/05/2025	15:38:14.374	1		27.47
			1	27.47
			1	27.47
08/05/2025	15:37:11.410	196		27.485
			196	27.485
			196	27.485
08/05/2025	15:36:21.173	2		27.485
			2	27.485
			2	27.485
08/05/2025	15:35:02.874	2		27.47
			2	27.47
			2	27.47
08/05/2025	15:34:44.126	91		27.45
			91	27.45
			91	27.45
08/05/2025	15:33:44.724	100		27.46
			100	27.46
			100	27.46
08/05/2025	15:32:45.470	2 500		27.49
			2 500	27.49
			2 500	27.49
08/05/2025	15:32:20.963	6		27.50
			6	27.50
			6	27.50
08/05/2025	15:30:39.401	1		27.545
			1	27.545
			1	27.545
08/05/2025	15:29:30.789	5		27.535
			5	27.535
			5	27.535
08/05/2025	15:28:01.057	145		27.55
			145	27.55
			145	27.55
08/05/2025	15:27:40.678	2		27.54
			2	27.54
			2	27.54
08/05/2025	15:24:33.611	40		27.545
			40	27.545
			40	27.545
08/05/2025	15:24:22.442	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:24:00.917	900		27.55
			900	27.55
			900	27.55
08/05/2025	15:22:23.210	4		27.565
			4	27.565
			4	27.565
08/05/2025	15:20:57.180	8		27.565
			8	27.565
			8	27.565
08/05/2025	15:18:30.881	1		27.555
			1	27.555
			1	27.555
08/05/2025	15:17:59.085	36		27.555
			36	27.555
			36	27.555
08/05/2025	15:17:15.810	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:16:38.380	1		27.555
			1	27.555
			1	27.555
08/05/2025	15:14:38.859	3		27.54
			3	27.54
			3	27.54
08/05/2025	15:14:22.763	1		27.545
			1	27.545
			1	27.545
08/05/2025	15:13:24.821	3		27.54
			3	27.54
			3	27.54
08/05/2025	15:11:44.693	1		27.55
			1	27.55
			1	27.55
08/05/2025	15:06:48.696	50		27.53
			50	27.53
			50	27.53
08/05/2025	15:06:06.475	6		27.55
			6	27.55
			6	27.55
08/05/2025	15:02:05.578	19		27.58
			19	27.58
			19	27.58
08/05/2025	15:01:21.899	3		27.56
			3	27.56
			3	27.56
08/05/2025	15:01:01.072	2		27.575
			2	27.575
			2	27.575
08/05/2025	14:59:55.161	8		27.585
			8	27.585
			8	27.585
08/05/2025	14:57:43.939	15		27.59
			15	27.59
			15	27.59
08/05/2025	14:55:19.246	400		27.585
			400	27.585
			400	27.585
08/05/2025	14:53:47.344	2		27.575
			2	27.575
			2	27.575
08/05/2025	14:53:17.799	40		27.595
			40	27.595
			40	27.595
08/05/2025	14:52:47.034	5		27.595
			5	27.595
			5	27.595
08/05/2025	14:51:18.032	18		27.595
			18	27.595
			18	27.595
08/05/2025	14:50:02.591	49		27.585
			49	27.585
			49	27.585
08/05/2025	14:49:53.320	1		27.595
			1	27.595
			1	27.595
08/05/2025	14:48:48.760	145		27.575
			145	27.575
			145	27.575
08/05/2025	14:48:45.446	55		27.57
			55	27.57
			55	27.57
08/05/2025	14:48:30.189	300		27.56
			300	27.56
			300	27.56
08/05/2025	14:47:55.098	2		27.565
			2	27.565
			2	27.565
08/05/2025	14:47:24.393	4		27.57
			4	27.57
			4	27.57
08/05/2025	14:41:03.188	1		27.51
			1	27.51
			1	27.51
08/05/2025	14:40:24.602	20		27.48
			20	27.48
			20	27.48
08/05/2025	14:39:59.556	200		27.50
			200	27.50
			100	27.50
			100	27.50
08/05/2025	14:39:29.567	150		27.52
			150	27.52
			150	27.52
08/05/2025	14:38:34.074	12		27.565
			12	27.565
			12	27.565
08/05/2025	14:36:21.225	19		27.61
			19	27.61
			19	27.61
08/05/2025	14:35:40.861	6		27.635
			6	27.635
			6	27.635
08/05/2025	14:33:52.512	3		27.665
			3	27.665
			3	27.665
08/05/2025	14:33:09.039	19		27.67
			19	27.67
			19	27.67
08/05/2025	14:30:24.086	362		27.645
			362	27.645
			362	27.645
08/05/2025	14:27:42.288	8		27.62
			8	27.62
			8	27.62
08/05/2025	14:26:51.470	2		27.635
			2	27.635
			2	27.635
08/05/2025	14:26:30.215	11		27.625
			11	27.625
			11	27.625
08/05/2025	14:23:28.544	33		27.625
			33	27.625
			33	27.625
08/05/2025	14:21:52.305	2		27.635
			2	27.635
			2	27.635
08/05/2025	14:21:23.177	5		27.645
			5	27.645
			5	27.645
08/05/2025	14:21:12.743	1		27.645
			1	27.645
			1	27.645
08/05/2025	14:20:28.660	1		27.635
			1	27.635
			1	27.635
08/05/2025	14:19:33.407	5		27.63
			5	27.63
			5	27.63
08/05/2025	14:15:30.959	3		27.605
			3	27.605
			3	27.605
08/05/2025	14:15:27.907	30		27.61
			30	27.61
			30	27.61
08/05/2025	14:14:53.114	1		27.615
			1	27.615
			1	27.615
08/05/2025	14:09:26.929	300		27.645
			300	27.645
			300	27.645
08/05/2025	14:08:20.806	109		27.655
			109	27.655
			109	27.655
08/05/2025	14:07:27.076	6		27.655
			6	27.655
			6	27.655
08/05/2025	14:05:31.910	2		27.655
			2	27.655
			2	27.655
08/05/2025	14:04:40.675	20		27.64
			20	27.64
			20	27.64
08/05/2025	14:03:51.154	4		27.63
			4	27.63
			4	27.63
08/05/2025	14:02:32.528	41		27.625
			41	27.625
			41	27.625
08/05/2025	13:58:35.127	101		27.63
			101	27.63
			101	27.63
08/05/2025	13:55:20.802	120		27.64
			120	27.64
			120	27.64
08/05/2025	13:54:24.442	10		27.64
			10	27.64
			10	27.64
08/05/2025	13:53:52.451	30		27.63
			30	27.63
			30	27.63
08/05/2025	13:53:43.526	9		27.63
			9	27.63
			9	27.63
08/05/2025	13:51:35.266	17		27.635
			17	27.635
			17	27.635
08/05/2025	13:50:12.947	36		27.66
			36	27.66
			36	27.66
08/05/2025	13:49:19.435	10		27.65
			10	27.65
			10	27.65
08/05/2025	13:46:35.570	6		27.655
			6	27.655
			6	27.655
08/05/2025	13:45:57.147	8		27.645
			8	27.645
			8	27.645
08/05/2025	13:45:56.211	1		27.64
			1	27.64
			1	27.64
08/05/2025	13:45:54.402	1		27.645
			1	27.645
			1	27.645
08/05/2025	13:43:49.947	2		27.65
			2	27.65
			2	27.65
08/05/2025	13:41:55.229	20		27.675
			20	27.675
			20	27.675
08/05/2025	13:41:50.385	1		27.68
			1	27.68
			1	27.68
08/05/2025	13:40:40.947	8		27.675
			8	27.675
			8	27.675
08/05/2025	13:39:11.992	2		27.665
			2	27.665
			2	27.665
08/05/2025	13:38:05.876	635		27.665
			635	27.665
			635	27.665
08/05/2025	13:34:53.002	8		27.675
			8	27.675
			8	27.675
08/05/2025	13:33:42.618	20		27.675
			20	27.675
			20	27.675
08/05/2025	13:33:14.646	30		27.665
			30	27.665
			30	27.665
08/05/2025	13:32:10.863	2		27.67
			2	27.67
			2	27.67
08/05/2025	13:31:32.283	25		27.67
			25	27.67
			25	27.67
08/05/2025	13:30:39.117	1		27.685
			1	27.685
			1	27.685
08/05/2025	13:28:09.519	7		27.675
			7	27.675
			7	27.675
08/05/2025	13:27:39.121	70		27.675
			70	27.675
			70	27.675
08/05/2025	13:26:34.808	6		27.665
			6	27.665
			6	27.665
08/05/2025	13:24:03.614	18		27.66
			18	27.66
			18	27.66
08/05/2025	13:23:20.945	29		27.655
			29	27.655
			29	27.655
08/05/2025	13:21:08.869	30		27.665
			30	27.665
			30	27.665
08/05/2025	13:19:21.010	1		27.675
			1	27.675
			1	27.675
08/05/2025	13:18:13.738	6		27.675
			6	27.675
			6	27.675
08/05/2025	13:17:55.993	8		27.675
			8	27.675
			8	27.675
08/05/2025	13:17:24.825	3		27.67
			3	27.67
			3	27.67
08/05/2025	13:07:52.633	2		27.705
			2	27.705
			2	27.705
08/05/2025	13:06:46.415	1		27.70
			1	27.70
			1	27.70
08/05/2025	13:06:45.109	431		27.70
			431	27.70
			431	27.70
08/05/2025	13:05:51.867	3		27.705
			3	27.705
			3	27.705
08/05/2025	13:05:41.487	73		27.70
			73	27.70
			73	27.70
08/05/2025	13:05:35.398	20		27.705
			20	27.705
			20	27.705
08/05/2025	13:05:34.863	1		27.705
			1	27.705
			1	27.705
08/05/2025	13:02:20.645	70		27.725
			70	27.725
			70	27.725
08/05/2025	13:02:19.597	272		27.72
			272	27.72
			272	27.72
08/05/2025	13:02:04.072	10		27.74
			10	27.74
			10	27.74
08/05/2025	13:01:56.179	1		27.745
			1	27.745
			1	27.745
08/05/2025	12:59:15.311	27		27.725
			27	27.725
			27	27.725
08/05/2025	12:59:11.463	20		27.73
			20	27.73
			20	27.73
08/05/2025	12:58:47.870	4		27.725
			4	27.725
			4	27.725
08/05/2025	12:55:44.087	8		27.73
			8	27.73
			8	27.73
08/05/2025	12:55:38.048	12		27.725
			12	27.725
			12	27.725
08/05/2025	12:55:13.292	92		27.725
			92	27.725
			92	27.725
08/05/2025	12:50:50.740	3		27.705
			3	27.705
			3	27.705
08/05/2025	12:50:41.465	18		27.71
			18	27.71
			18	27.71
08/05/2025	12:49:13.849	25		27.71
			25	27.71
			25	27.71
08/05/2025	12:48:31.537	9		27.705
			9	27.705
			9	27.705
08/05/2025	12:46:35.946	8		27.69
			8	27.69
			8	27.69
08/05/2025	12:45:52.072	50		27.69
			50	27.69
			50	27.69
08/05/2025	12:44:56.030	200		27.685
			200	27.685
			200	27.685
08/05/2025	12:44:11.675	100		27.68
			100	27.68
			100	27.68
08/05/2025	12:43:50.895	15		27.685
			15	27.685
			15	27.685
08/05/2025	12:43:46.204	65		27.69
			65	27.69
			65	27.69
08/05/2025	12:43:38.787	50		27.685
			50	27.685
			50	27.685
08/05/2025	12:42:35.525	3		27.685
			3	27.685
			3	27.685
08/05/2025	12:42:24.954	4		27.69
			4	27.69
			4	27.69
08/05/2025	12:42:19.831	59		27.68
			59	27.68
			59	27.68
08/05/2025	12:40:03.690	400		27.69
			400	27.69
			400	27.69
08/05/2025	12:39:48.756	4		27.69
			4	27.69
			4	27.69
08/05/2025	12:36:26.442	180		27.695
			180	27.695
			180	27.695
08/05/2025	12:35:05.503	1		27.705
			1	27.705
			1	27.705
08/05/2025	12:34:12.635	62		27.705
			62	27.705
			62	27.705
08/05/2025	12:34:02.405	400		27.705
			400	27.705
			400	27.705
08/05/2025	12:33:28.116	1		27.71
			1	27.71
			1	27.71
08/05/2025	12:31:58.863	4		27.715
			4	27.715
			4	27.715
08/05/2025	12:30:51.351	458		27.715
			458	27.715
			458	27.715
08/05/2025	12:30:16.446	1		27.715
			1	27.715
			1	27.715
08/05/2025	12:29:27.263	39		27.71
			39	27.71
			39	27.71
08/05/2025	12:29:22.630	75		27.71
			75	27.71
			75	27.71
08/05/2025	12:29:00.986	1		27.72
			1	27.72
			1	27.72
08/05/2025	12:27:31.991	230		27.725
			230	27.725
			230	27.725
08/05/2025	12:27:29.187	5		27.725
			5	27.725
			5	27.725
08/05/2025	12:25:25.714	10		27.72
			10	27.72
			10	27.72
08/05/2025	12:24:35.457	7		27.72
			7	27.72
			7	27.72
08/05/2025	12:24:34.036	11		27.72
			11	27.72
			11	27.72
08/05/2025	12:22:52.431	80		27.72
			80	27.72
			80	27.72
08/05/2025	12:22:37.532	16		27.73
			16	27.73
			16	27.73
08/05/2025	12:22:16.659	3		27.725
			3	27.725
			3	27.725
08/05/2025	12:21:58.656	10		27.725
			10	27.725
			10	27.725
08/05/2025	12:21:28.905	100		27.735
			100	27.735
			100	27.735
08/05/2025	12:21:28.350	1		27.735
			1	27.735
			1	27.735
08/05/2025	12:21:05.272	180		27.735
			180	27.735
			180	27.735
08/05/2025	12:20:21.812	15		27.745
			15	27.745
			15	27.745
08/05/2025	12:16:12.245	5		27.755
			5	27.755
			5	27.755
08/05/2025	12:14:31.992	1		27.77
			1	27.77
			1	27.77
08/05/2025	12:13:39.562	2		27.76
			2	27.76
			2	27.76
08/05/2025	12:13:21.194	721		27.745
			721	27.745
			721	27.745
08/05/2025	12:11:19.709	91		27.735
			91	27.735
			91	27.735
08/05/2025	12:10:38.695	8		27.74
			8	27.74
			8	27.74
08/05/2025	12:09:27.906	350		27.73
			350	27.73
			350	27.73
08/05/2025	12:09:07.696	32		27.74
			32	27.74
			32	27.74
08/05/2025	12:08:42.104	1		27.74
			1	27.74
			1	27.74
08/05/2025	12:07:54.901	1		27.74
			1	27.74
			1	27.74
08/05/2025	12:06:21.402	27		27.735
			27	27.735
			27	27.735
08/05/2025	12:05:01.338	450		27.73
			450	27.73
			450	27.73
08/05/2025	12:04:02.196	130		27.72
			130	27.72
			130	27.72
08/05/2025	12:04:01.911	3		27.715
			3	27.715
			3	27.715
08/05/2025	12:03:19.939	6		27.715
			6	27.715
			6	27.715
08/05/2025	11:58:21.942	100		27.73
			100	27.73
			100	27.73
08/05/2025	11:58:09.763	14		27.735
			14	27.735
			14	27.735
08/05/2025	11:55:29.496	16		27.725
			16	27.725
			16	27.725
08/05/2025	11:54:43.058	4		27.715
			4	27.715
			4	27.715
08/05/2025	11:53:48.307	8		27.72
			8	27.72
			8	27.72
08/05/2025	11:53:43.332	4		27.715
			4	27.715
			4	27.715
08/05/2025	11:52:21.357	48		27.72
			48	27.72
			48	27.72
08/05/2025	11:49:40.655	10		27.71
			10	27.71
			10	27.71
08/05/2025	11:48:08.794	15		27.705
			15	27.705
			15	27.705
08/05/2025	11:46:59.305	2		27.715
			2	27.715
			2	27.715
08/05/2025	11:46:43.509	2		27.715
			2	27.715
			2	27.715
08/05/2025	11:44:54.579	200		27.73
			200	27.73
			200	27.73
08/05/2025	11:42:06.960	8		27.73
			8	27.73
			8	27.73
08/05/2025	11:40:13.855	2		27.73
			2	27.73
			2	27.73
08/05/2025	11:40:08.124	3		27.73
			3	27.73
			3	27.73
08/05/2025	11:40:01.079	361		27.73
			361	27.73
			361	27.73
08/05/2025	11:39:32.411	10		27.73
			10	27.73
			10	27.73
08/05/2025	11:39:15.819	50		27.72
			50	27.72
			50	27.72
08/05/2025	11:38:32.460	190		27.725
			190	27.725
			190	27.725
08/05/2025	11:36:59.530	36		27.715
			36	27.715
			36	27.715
08/05/2025	11:35:59.467	1		27.715
			1	27.715
			1	27.715
08/05/2025	11:35:04.610	721		27.715
			721	27.715
			721	27.715
08/05/2025	11:32:12.226	12		27.71
			12	27.71
			12	27.71
08/05/2025	11:31:00.903	1		27.715
			1	27.715
			1	27.715
08/05/2025	11:30:50.323	80		27.715
			80	27.715
			80	27.715
08/05/2025	11:30:12.602	1		27.71
			1	27.71
			1	27.71
08/05/2025	11:28:07.011	200		27.715
			200	27.715
			200	27.715
08/05/2025	11:27:58.482	4		27.715
			4	27.715
			4	27.715
08/05/2025	11:25:44.170	366		27.725
			366	27.725
			366	27.725
08/05/2025	11:25:05.653	20		27.705
			20	27.705
			20	27.705
08/05/2025	11:24:58.939	65		27.70
			65	27.70
			65	27.70
08/05/2025	11:23:46.419	8		27.70
			8	27.70
			8	27.70
08/05/2025	11:22:49.312	1		27.685
			1	27.685
			1	27.685
08/05/2025	11:21:16.835	1		27.68
			1	27.68
			1	27.68
08/05/2025	11:20:11.877	1		27.68
			1	27.68
			1	27.68
08/05/2025	11:19:54.322	20		27.67
			20	27.67
			20	27.67
08/05/2025	11:18:53.138	35		27.665
			35	27.665
			35	27.665
08/05/2025	11:18:05.240	550		27.67
			550	27.67
			550	27.67
08/05/2025	11:17:50.191	100		27.675
			100	27.675
			100	27.675
08/05/2025	11:17:49.387	500		27.67
			500	27.67
			500	27.67
08/05/2025	11:17:41.948	20		27.67
			20	27.67
			20	27.67
08/05/2025	11:17:22.512	35		27.67
			35	27.67
			35	27.67
08/05/2025	11:16:58.643	270		27.67
			270	27.67
			270	27.67
08/05/2025	11:16:25.594	2		27.675
			2	27.675
			2	27.675
08/05/2025	11:16:23.425	5		27.68
			5	27.68
			5	27.68
08/05/2025	11:15:25.443	63		27.665
			63	27.665
			63	27.665
08/05/2025	11:13:37.300	5		27.67
			5	27.67
			5	27.67
08/05/2025	11:11:02.801	3		27.675
			3	27.675
			3	27.675
08/05/2025	11:10:33.504	19		27.675
			19	27.675
			19	27.675
08/05/2025	11:10:14.443	37		27.685
			37	27.685
			37	27.685
08/05/2025	11:08:30.437	1		27.685
			1	27.685
			1	27.685
08/05/2025	11:07:31.158	2		27.695
			2	27.695
			2	27.695
08/05/2025	11:03:36.892	43		27.715
			43	27.715
			43	27.715
08/05/2025	11:02:27.232	8		27.72
			8	27.72
			8	27.72
08/05/2025	11:01:52.400	4		27.715
			4	27.715
			4	27.715
08/05/2025	10:59:21.017	50		27.72
			50	27.72
			50	27.72
08/05/2025	10:54:16.605	8		27.695
			8	27.695
			8	27.695
08/05/2025	10:53:41.614	55		27.70
			55	27.70
			55	27.70
08/05/2025	10:52:43.529	2		27.705
			2	27.705
			2	27.705
08/05/2025	10:50:54.056	283		27.695
			283	27.695
			283	27.695
08/05/2025	10:48:49.033	16		27.685
			16	27.685
			16	27.685
08/05/2025	10:48:07.618	27		27.69
			27	27.69
			27	27.69
08/05/2025	10:47:52.684	370		27.69
			370	27.69
			370	27.69
08/05/2025	10:47:06.293	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:46:16.963	3		27.69
			3	27.69
			3	27.69
08/05/2025	10:45:55.926	37		27.69
			37	27.69
			37	27.69
08/05/2025	10:45:21.449	17		27.69
			17	27.69
			17	27.69
08/05/2025	10:44:06.430	1		27.675
			1	27.675
			1	27.675
08/05/2025	10:43:35.317	1		27.685
			1	27.685
			1	27.685
08/05/2025	10:43:23.236	1		27.685
			1	27.685
			1	27.685
08/05/2025	10:42:17.032	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:42:08.556	19		27.68
			19	27.68
			19	27.68
08/05/2025	10:41:50.226	15		27.675
			15	27.675
			15	27.675
08/05/2025	10:39:52.291	700		27.675
			700	27.675
			700	27.675
08/05/2025	10:39:32.090	1 000		27.68
			1 000	27.68
			1 000	27.68
08/05/2025	10:35:17.364	18		27.675
			18	27.675
			18	27.675
08/05/2025	10:33:36.697	7		27.68
			7	27.68
			7	27.68
08/05/2025	10:33:27.940	3		27.67
			3	27.67
			3	27.67
08/05/2025	10:33:23.565	60		27.68
			60	27.68
			60	27.68
08/05/2025	10:33:11.333	2		27.675
			2	27.675
			2	27.675
08/05/2025	10:29:52.609	20		27.66
			20	27.66
			20	27.66

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: 95.6041 / Ask: 95.6599
Volume: 17 744
+0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:10:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice