Tradegate Exchange

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

705

658

30.005

Date	Time	Volume	Order Volume	Price
17/06/2025	21:57:44.704	4		30.005
			4	30.005
			4	30.005
17/06/2025	21:47:46.787	1 000		30.01
			997	30.01
			1 000	30.01
			3	30.01
17/06/2025	21:21:44.694	6		30.05
			6	30.05
			6	30.05
17/06/2025	21:11:01.253	5		30.105
			5	30.105
			5	30.105
17/06/2025	21:09:12.729	50		30.015
			50	30.015
			50	30.015
17/06/2025	21:07:56.986	70		30.015
			70	30.015
			70	30.015
17/06/2025	20:59:48.457	2		30.135
			2	30.135
			2	30.135
17/06/2025	20:55:40.107	383		30.11
			383	30.11
			383	30.11
17/06/2025	20:55:27.936	2 999		30.02
			2 999	30.02
			2 999	30.02
17/06/2025	20:55:04.577	1		30.02
			1	30.02
			1	30.02
17/06/2025	20:53:34.452	10		29.99
			10	29.99
			10	29.99
17/06/2025	20:44:36.168	2		30.015
			2	30.015
			2	30.015
17/06/2025	20:42:09.793	100		29.975
			100	29.975
			100	29.975
17/06/2025	20:39:49.489	1		30.005
			1	30.005
			1	30.005
17/06/2025	20:36:48.466	100		30.005
			100	30.005
			100	30.005
17/06/2025	20:36:08.524	7		30.11
			7	30.11
			7	30.11
17/06/2025	20:31:23.255	65		30.005
			65	30.005
			65	30.005
17/06/2025	20:26:28.416	18		30.005
			18	30.005
			18	30.005
17/06/2025	20:22:38.002	27		30.005
			27	30.005
			27	30.005
17/06/2025	20:19:46.891	1 000		30.005
			1 000	30.005
			1 000	30.005
17/06/2025	20:14:54.235	47		30.01
			47	30.01
			47	30.01
17/06/2025	20:13:22.814	3 300		30.015
			3 300	30.015
			3 300	30.015
17/06/2025	20:13:22.077	50		30.01
			50	30.01
			50	30.01
17/06/2025	20:10:56.634	3		30.015
			3	30.015
			3	30.015
17/06/2025	20:07:17.441	218		30.005
			218	30.005
			218	30.005
17/06/2025	20:05:56.031	4		30.07
			4	30.07
			4	30.07
17/06/2025	20:05:02.077	97		30.00
			3	30.00
			97	30.00
			84	30.00
			10	30.00
17/06/2025	20:03:55.599	4		30.005
			4	30.005
			4	30.005
17/06/2025	20:00:57.325	500		30.005
			500	30.005
			500	30.005
17/06/2025	19:59:47.048	38		30.005
			38	30.005
			38	30.005
17/06/2025	19:51:19.641	100		30.005
			100	30.005
			100	30.005
17/06/2025	19:49:22.569	320		30.005
			320	30.005
			320	30.005
17/06/2025	19:48:01.753	7		30.115
			7	30.115
			7	30.115
17/06/2025	19:47:48.796	12		30.115
			12	30.115
			12	30.115
17/06/2025	19:45:58.804	4		30.145
			4	30.145
			4	30.145
17/06/2025	19:42:26.068	7		30.035
			7	30.035
			7	30.035
17/06/2025	19:37:10.359	3		30.145
			3	30.145
			3	30.145
17/06/2025	19:30:33.447	80		30.005
			80	30.005
			80	30.005
17/06/2025	19:27:45.423	10		30.045
			10	30.045
			10	30.045
17/06/2025	19:26:40.371	100		30.155
			100	30.155
			100	30.155
17/06/2025	19:23:22.446	43		30.055
			43	30.055
			43	30.055
17/06/2025	19:19:42.361	1		30.16
			1	30.16
			1	30.16
17/06/2025	19:19:11.272	1		30.165
			1	30.165
			1	30.165
17/06/2025	19:19:10.623	248		30.165
			248	30.165
			248	30.165
17/06/2025	19:18:43.207	7		30.165
			7	30.165
			7	30.165
17/06/2025	19:18:19.551	1		30.065
			1	30.065
			1	30.065
17/06/2025	19:18:15.334	10		30.065
			10	30.065
			10	30.065
17/06/2025	19:17:55.314	9		30.16
			9	30.16
			9	30.16
17/06/2025	19:16:00.855	2		30.06
			2	30.06
			2	30.06
17/06/2025	19:15:38.315	3		30.06
			3	30.06
			3	30.06
17/06/2025	19:15:22.916	1		30.155
			1	30.155
			1	30.155
17/06/2025	19:13:10.296	117		30.06
			117	30.06
			117	30.06
17/06/2025	19:10:27.817	30		30.05
			30	30.05
			30	30.05
17/06/2025	19:08:11.712	10		30.02
			10	30.02
			10	30.02
17/06/2025	19:08:05.539	7		30.105
			7	30.105
			7	30.105
17/06/2025	19:07:00.121	2		30.10
			2	30.10
			2	30.10
17/06/2025	19:05:33.768	17		30.005
			17	30.005
			17	30.005
17/06/2025	19:05:19.481	9		30.10
			9	30.10
			9	30.10
17/06/2025	19:00:50.609	89		30.005
			50	30.005
			89	30.005
			39	30.005
17/06/2025	19:00:50.496	2		30.005
			2	30.005
			2	30.005
17/06/2025	19:00:48.815	2		30.095
			2	30.095
			2	30.095
17/06/2025	18:51:38.040	18		30.055
			18	30.055
			18	30.055
17/06/2025	18:44:27.837	35		30.145
			35	30.145
			35	30.145
17/06/2025	18:42:26.162	164		30.15
			164	30.15
			89	30.15
			75	30.15
17/06/2025	18:42:05.648	6		30.055
			6	30.055
			6	30.055
17/06/2025	18:40:57.035	45		30.06
			45	30.06
			45	30.06
17/06/2025	18:40:10.238	34		30.16
			34	30.16
			34	30.16
17/06/2025	18:39:04.422	3		30.065
			3	30.065
			3	30.065
17/06/2025	18:38:09.096	300		30.07
			300	30.07
			300	30.07
17/06/2025	18:37:03.146	6		30.075
			6	30.075
			6	30.075
17/06/2025	18:36:49.451	1		30.17
			1	30.17
			1	30.17
17/06/2025	18:36:16.937	2		30.17
			2	30.17
			2	30.17
17/06/2025	18:35:45.938	1		30.17
			1	30.17
			1	30.17
17/06/2025	18:35:21.084	8		30.065
			8	30.065
			8	30.065
17/06/2025	18:35:02.570	9		30.075
			9	30.075
			9	30.075
17/06/2025	18:33:43.360	195		30.07
			195	30.07
			195	30.07
17/06/2025	18:32:09.882	45		30.06
			45	30.06
			45	30.06
17/06/2025	18:32:05.130	33		30.155
			33	30.155
			33	30.155
17/06/2025	18:29:07.379	14		30.065
			14	30.065
			14	30.065
17/06/2025	18:27:30.335	20		30.14
			20	30.14
			20	30.14
17/06/2025	18:26:47.723	219		30.04
			219	30.04
			219	30.04
17/06/2025	18:26:35.539	88		30.04
			88	30.04
			88	30.04
17/06/2025	18:24:52.970	8		30.045
			8	30.045
			8	30.045
17/06/2025	18:22:32.738	344		30.135
			344	30.135
			344	30.135
17/06/2025	18:21:19.513	5		30.135
			5	30.135
			5	30.135
17/06/2025	18:15:47.524	80		30.05
			80	30.05
			80	30.05
17/06/2025	18:14:06.393	3		30.135
			3	30.135
			3	30.135
17/06/2025	18:13:10.834	200		30.05
			200	30.05
			200	30.05
17/06/2025	18:12:58.766	11		30.145
			11	30.145
			11	30.145
17/06/2025	18:12:19.122	28		30.05
			28	30.05
			28	30.05
17/06/2025	18:11:50.753	1		30.145
			1	30.145
			1	30.145
17/06/2025	18:11:28.836	30		30.075
			30	30.075
			30	30.075
17/06/2025	18:11:10.972	3		30.145
			3	30.145
			3	30.145
17/06/2025	18:08:09.266	1		30.075
			1	30.075
			1	30.075
17/06/2025	18:05:08.823	1		30.05
			1	30.05
			1	30.05
17/06/2025	18:00:32.957	15		30.03
			15	30.03
			15	30.03
17/06/2025	17:59:53.366	34		30.03
			34	30.03
			34	30.03
17/06/2025	17:57:00.551	2 300		30.045
			2 300	30.045
			2 300	30.045
17/06/2025	17:56:07.916	20		30.035
			20	30.035
			20	30.035
17/06/2025	17:55:58.816	1		30.135
			1	30.135
			1	30.135
17/06/2025	17:55:26.706	1		30.135
			1	30.135
			1	30.135
17/06/2025	17:55:26.609	4		30.135
			4	30.135
			4	30.135
17/06/2025	17:54:38.202	2		30.05
			2	30.05
			2	30.05
17/06/2025	17:54:22.602	4		30.05
			4	30.05
			4	30.05
17/06/2025	17:46:00.408	7		30.06
			7	30.06
			7	30.06
17/06/2025	17:41:09.013	16		30.06
			16	30.06
			16	30.06
17/06/2025	17:39:05.836	11		30.05
			11	30.05
			11	30.05
17/06/2025	17:39:02.201	1		30.145
			1	30.145
			1	30.145
17/06/2025	17:38:28.572	131		30.05
			131	30.05
			131	30.05
17/06/2025	17:37:58.811	56		30.045
			56	30.045
			56	30.045
17/06/2025	17:37:25.955	200		30.045
			200	30.045
			200	30.045
17/06/2025	17:37:25.857	160		30.045
			160	30.045
			160	30.045
17/06/2025	17:36:30.058	1		30.13
			1	30.13
			1	30.13
17/06/2025	17:32:44.718	96		30.06
			96	30.06
			96	30.06
17/06/2025	17:30:57.075	15		30.10
			15	30.10
			15	30.10
17/06/2025	17:30:24.091	2		30.105
			2	30.105
			2	30.105
17/06/2025	17:30:02.432	4		30.10
			4	30.10
			4	30.10
17/06/2025	17:27:12.650	1		30.105
			1	30.105
			1	30.105
17/06/2025	17:26:38.034	13		30.105
			13	30.105
			13	30.105
17/06/2025	17:24:26.317	20		30.11
			20	30.11
			20	30.11
17/06/2025	17:24:19.000	1		30.105
			1	30.105
			1	30.105
17/06/2025	17:22:44.101	2 500		30.105
			2 500	30.105
			2 500	30.105
17/06/2025	17:22:05.980	400		30.105
			400	30.105
			400	30.105
17/06/2025	17:21:40.094	900		30.11
			900	30.11
			900	30.11
17/06/2025	17:20:27.533	58		30.10
			58	30.10
			58	30.10
17/06/2025	17:18:02.794	30		30.09
			30	30.09
			30	30.09
17/06/2025	17:17:49.584	70		30.085
			70	30.085
			70	30.085
17/06/2025	17:16:02.176	103		30.095
			103	30.095
			103	30.095
17/06/2025	17:15:25.406	52		30.11
			52	30.11
			52	30.11
17/06/2025	17:08:24.705	33		30.10
			33	30.10
			33	30.10
17/06/2025	17:07:11.055	24		30.10
			24	30.10
			24	30.10
17/06/2025	17:06:17.969	2		30.085
			2	30.085
			2	30.085
17/06/2025	17:04:16.581	12		30.11
			12	30.11
			12	30.11
17/06/2025	17:02:35.994	1		30.07
			1	30.07
			1	30.07
17/06/2025	16:59:54.618	750		30.05
			750	30.05
			750	30.05
17/06/2025	16:59:28.819	1		30.055
			1	30.055
			1	30.055
17/06/2025	16:57:19.335	30		30.07
			30	30.07
			30	30.07
17/06/2025	16:56:47.235	300		30.065
			300	30.065
			300	30.065
17/06/2025	16:54:30.409	1		30.09
			1	30.09
			1	30.09
17/06/2025	16:49:47.511	103		30.095
			103	30.095
			103	30.095
17/06/2025	16:46:26.761	28		30.115
			28	30.115
			28	30.115
17/06/2025	16:45:44.163	170		30.115
			170	30.115
			170	30.115
17/06/2025	16:39:16.654	4		30.13
			4	30.13
			4	30.13
17/06/2025	16:38:52.001	90		30.12
			90	30.12
			90	30.12
17/06/2025	16:35:47.459	719		30.09
			719	30.09
			719	30.09
17/06/2025	16:35:31.852	7		30.105
			7	30.105
			7	30.105
17/06/2025	16:35:08.610	7		30.105
			7	30.105
			7	30.105
17/06/2025	16:34:50.725	28		30.11
			28	30.11
			28	30.11
17/06/2025	16:32:16.605	5		30.10
			5	30.10
			5	30.10
17/06/2025	16:29:47.714	4		30.085
			4	30.085
			4	30.085
17/06/2025	16:28:18.578	11		30.085
			11	30.085
			11	30.085
17/06/2025	16:28:14.491	331		30.09
			331	30.09
			331	30.09
17/06/2025	16:28:02.259	34		30.09
			34	30.09
			34	30.09
17/06/2025	16:27:47.178	1		30.09
			1	30.09
			1	30.09
17/06/2025	16:27:43.858	1		30.09
			1	30.09
			1	30.09
17/06/2025	16:26:45.358	66		30.08
			66	30.08
			66	30.08
17/06/2025	16:26:39.654	639		30.075
			639	30.075
			639	30.075
17/06/2025	16:24:24.774	100		30.095
			100	30.095
			100	30.095
17/06/2025	16:22:15.445	33		30.09
			33	30.09
			33	30.09
17/06/2025	16:17:59.914	3		30.10
			3	30.10
			3	30.10
17/06/2025	16:17:30.335	1		30.11
			1	30.11
			1	30.11
17/06/2025	16:15:25.341	2		30.095
			2	30.095
			2	30.095
17/06/2025	16:11:44.669	50		30.065
			50	30.065
			50	30.065
17/06/2025	16:09:12.910	30		30.055
			30	30.055
			30	30.055
17/06/2025	16:08:18.120	17		30.03
			17	30.03
			17	30.03
17/06/2025	16:04:10.109	7		30.005
			7	30.005
			7	30.005
17/06/2025	16:03:27.744	3		30.005
			3	30.005
			3	30.005
17/06/2025	16:02:46.122	1		29.995
			1	29.995
			1	29.995
17/06/2025	16:00:38.780	24		30.015
			24	30.015
			24	30.015
17/06/2025	16:00:16.744	50		30.015
			50	30.015
			50	30.015
17/06/2025	16:00:00.528	82		30.015
			82	30.015
			82	30.015
17/06/2025	15:59:59.259	297		30.00
			297	30.00
			297	30.00
17/06/2025	15:59:15.349	14		29.985
			14	29.985
			14	29.985
17/06/2025	15:58:57.137	2		29.995
			2	29.995
			2	29.995
17/06/2025	15:58:53.407	13		29.99
			13	29.99
			13	29.99
17/06/2025	15:58:06.212	25		29.99
			25	29.99
			25	29.99
17/06/2025	15:57:24.464	1		29.98
			1	29.98
			1	29.98
17/06/2025	15:57:09.977	4		29.985
			4	29.985
			4	29.985
17/06/2025	15:56:47.536	34		29.98
			34	29.98
			34	29.98
17/06/2025	15:52:33.810	10		29.975
			10	29.975
			10	29.975
17/06/2025	15:50:49.122	250		29.925
			250	29.925
			250	29.925
17/06/2025	15:50:11.044	10		29.92
			10	29.92
			10	29.92
17/06/2025	15:48:54.351	3		29.93
			3	29.93
			3	29.93
17/06/2025	15:48:24.147	7		29.945
			7	29.945
			7	29.945
17/06/2025	15:46:12.110	34		29.915
			34	29.915
			34	29.915
17/06/2025	15:45:50.775	5		29.905
			5	29.905
			5	29.905
17/06/2025	15:45:20.159	800		29.88
			800	29.88
			800	29.88
17/06/2025	15:43:38.673	16		29.905
			16	29.905
			16	29.905
17/06/2025	15:43:35.416	300		29.91
			300	29.91
			300	29.91
17/06/2025	15:41:09.771	635		30.00
			490	30.00
			45	30.00
			635	30.00
			100	30.00
17/06/2025	15:40:30.987	17		29.985
			17	29.985
			17	29.985
17/06/2025	15:39:13.199	200		29.975
			200	29.975
			200	29.975
17/06/2025	15:38:34.459	1		29.98
			1	29.98
			1	29.98
17/06/2025	15:37:56.515	1		29.975
			1	29.975
			1	29.975
17/06/2025	15:36:49.089	7		29.99
			7	29.99
			7	29.99
17/06/2025	15:36:12.277	6		29.975
			6	29.975
			6	29.975
17/06/2025	15:34:03.512	5		29.965
			5	29.965
			5	29.965
17/06/2025	15:32:32.496	1		29.945
			1	29.945
			1	29.945
17/06/2025	15:31:18.252	24		29.995
			24	29.995
			24	29.995
17/06/2025	15:29:06.633	66		29.90
			66	29.90
			66	29.90
17/06/2025	15:27:06.202	4		29.885
			4	29.885
			4	29.885
17/06/2025	15:26:29.280	11		29.895
			11	29.895
			11	29.895
17/06/2025	15:26:14.478	603		29.895
			603	29.895
			603	29.895
17/06/2025	15:23:30.337	2		29.88
			2	29.88
			2	29.88
17/06/2025	15:18:04.862	67		29.87
			67	29.87
			67	29.87
17/06/2025	15:15:26.232	54		29.87
			54	29.87
			54	29.87
17/06/2025	15:14:22.038	100		29.89
			100	29.89
			100	29.89
17/06/2025	15:12:30.786	2		29.90
			2	29.90
			2	29.90
17/06/2025	15:09:28.382	4		29.895
			4	29.895
			4	29.895
17/06/2025	15:07:26.332	66		29.905
			66	29.905
			66	29.905
17/06/2025	15:06:22.253	237		29.91
			237	29.91
			237	29.91
17/06/2025	15:04:47.635	2		29.90
			2	29.90
			2	29.90
17/06/2025	14:59:13.294	12		29.93
			12	29.93
			12	29.93
17/06/2025	14:59:10.823	16		29.93
			16	29.93
			16	29.93
17/06/2025	14:55:38.032	39		29.92
			39	29.92
			39	29.92
17/06/2025	14:54:51.315	167		29.925
			167	29.925
			167	29.925
17/06/2025	14:52:55.670	92		29.93
			92	29.93
			92	29.93
17/06/2025	14:51:39.658	1		29.93
			1	29.93
			1	29.93
17/06/2025	14:51:14.112	3		29.92
			3	29.92
			3	29.92
17/06/2025	14:51:05.036	1		29.93
			1	29.93
			1	29.93
17/06/2025	14:50:11.804	2		29.93
			2	29.93
			2	29.93
17/06/2025	14:49:37.175	2		29.92
			2	29.92
			2	29.92
17/06/2025	14:49:28.253	155		29.92
			155	29.92
			155	29.92
17/06/2025	14:48:44.551	3		29.915
			3	29.915
			3	29.915
17/06/2025	14:48:28.952	9		29.93
			9	29.93
			9	29.93
17/06/2025	14:47:42.627	60		29.93
			60	29.93
			60	29.93
17/06/2025	14:47:07.052	5		29.94
			5	29.94
			5	29.94
17/06/2025	14:45:54.983	10		29.95
			10	29.95
			10	29.95
17/06/2025	14:45:13.459	1		29.96
			1	29.96
			1	29.96
17/06/2025	14:44:32.750	5		29.955
			5	29.955
			5	29.955
17/06/2025	14:43:56.996	25		29.94
			25	29.94
			25	29.94
17/06/2025	14:37:41.474	4		29.935
			4	29.935
			4	29.935
17/06/2025	14:37:38.663	1 000		29.935
			1 000	29.935
			1 000	29.935
17/06/2025	14:33:54.492	2		29.915
			2	29.915
			2	29.915
17/06/2025	14:31:45.231	31		29.905
			31	29.905
			31	29.905
17/06/2025	14:31:07.908	3		29.92
			3	29.92
			3	29.92
17/06/2025	14:31:01.278	34		29.905
			34	29.905
			34	29.905
17/06/2025	14:28:28.327	10		29.93
			10	29.93
			10	29.93
17/06/2025	14:24:52.569	170		29.935
			170	29.935
			170	29.935
17/06/2025	14:23:38.220	386		29.93
			386	29.93
			386	29.93
17/06/2025	14:19:20.581	20		29.915
			20	29.915
			20	29.915
17/06/2025	14:19:02.161	1		29.915
			1	29.915
			1	29.915
17/06/2025	14:18:18.599	35		29.91
			35	29.91
			35	29.91
17/06/2025	14:13:59.248	32		29.925
			32	29.925
			32	29.925
17/06/2025	14:13:55.124	7		29.915
			7	29.915
			7	29.915
17/06/2025	14:13:44.798	75		29.915
			75	29.915
			75	29.915
17/06/2025	14:13:30.972	300		29.92
			300	29.92
			300	29.92
17/06/2025	14:08:23.527	2 155		29.925
			2 155	29.925
			2 155	29.925
17/06/2025	14:07:36.294	7		29.925
			7	29.925
			7	29.925
17/06/2025	14:04:16.528	11 000		29.93
			11 000	29.93
			11 000	29.93
17/06/2025	14:02:39.757	1		29.94
			1	29.94
			1	29.94
17/06/2025	14:02:20.338	17		29.94
			17	29.94
			17	29.94
17/06/2025	14:02:17.719	2		29.94
			2	29.94
			2	29.94
17/06/2025	14:02:04.040	1		29.935
			1	29.935
			1	29.935
17/06/2025	14:02:00.137	50		29.935
			50	29.935
			50	29.935
17/06/2025	14:01:59.295	30		29.935
			30	29.935
			30	29.935
17/06/2025	14:01:03.056	237		29.925
			237	29.925
			237	29.925
17/06/2025	13:59:46.669	4		29.935
			4	29.935
			4	29.935
17/06/2025	13:58:32.433	10		29.93
			10	29.93
			10	29.93
17/06/2025	13:56:43.556	10		29.905
			10	29.905
			10	29.905
17/06/2025	13:54:15.073	50		29.90
			50	29.90
			50	29.90
17/06/2025	13:52:08.926	29		29.90
			29	29.90
			29	29.90
17/06/2025	13:48:48.850	3		29.89
			3	29.89
			3	29.89
17/06/2025	13:41:20.853	50		29.885
			50	29.885
			50	29.885
17/06/2025	13:39:36.549	17		29.915
			17	29.915
			17	29.915
17/06/2025	13:38:23.886	1		29.905
			1	29.905
			1	29.905
17/06/2025	13:37:36.082	27		29.90
			27	29.90
			27	29.90
17/06/2025	13:35:46.799	4		29.89
			4	29.89
			4	29.89
17/06/2025	13:33:11.531	13		29.885
			13	29.885
			13	29.885
17/06/2025	13:33:03.981	35		29.885
			35	29.885
			35	29.885
17/06/2025	13:30:38.475	42		29.885
			42	29.885
			42	29.885
17/06/2025	13:29:42.791	3		29.885
			3	29.885
			3	29.885
17/06/2025	13:29:26.996	8		29.89
			8	29.89
			8	29.89
17/06/2025	13:28:04.073	14		29.88
			14	29.88
			14	29.88
17/06/2025	13:25:42.419	144		29.90
			144	29.90
			144	29.90
17/06/2025	13:22:36.768	2		29.885
			2	29.885
			2	29.885
17/06/2025	13:21:07.949	3 500		29.875
			3 500	29.875
			3 500	29.875
17/06/2025	13:20:30.268	3		29.875
			3	29.875
			3	29.875
17/06/2025	13:19:29.549	9		29.86
			9	29.86
			9	29.86
17/06/2025	13:16:34.973	3		29.865
			3	29.865
			3	29.865
17/06/2025	13:12:30.859	4		29.87
			4	29.87
			4	29.87
17/06/2025	13:11:51.074	69		29.805
			69	29.805
			69	29.805
17/06/2025	13:11:05.281	6		29.90
			6	29.90
			6	29.90
17/06/2025	13:09:53.108	5		29.855
			5	29.855
			5	29.855
17/06/2025	13:08:19.542	1		29.855
			1	29.855
			1	29.855
17/06/2025	13:03:50.058	13		29.86
			13	29.86
			13	29.86
17/06/2025	13:02:48.102	14		29.85
			14	29.85
			14	29.85
17/06/2025	13:02:17.179	114		29.84
			114	29.84
			114	29.84
17/06/2025	12:57:25.469	1 900		29.855
			1 900	29.855
			1 900	29.855
17/06/2025	12:56:53.982	4		29.86
			4	29.86
			4	29.86
17/06/2025	12:55:37.128	7		29.845
			7	29.845
			7	29.845
17/06/2025	12:55:35.031	100		29.855
			100	29.855
			100	29.855
17/06/2025	12:55:25.638	10		29.845
			10	29.845
			10	29.845
17/06/2025	12:55:02.818	7		29.845
			7	29.845
			7	29.845
17/06/2025	12:54:49.304	83		29.85
			83	29.85
			83	29.85
17/06/2025	12:54:03.009	321		29.855
			321	29.855
			321	29.855
17/06/2025	12:51:09.214	18		29.82
			18	29.82
			18	29.82
17/06/2025	12:49:37.756	2		29.82
			2	29.82
			2	29.82
17/06/2025	12:44:51.148	1		29.815
			1	29.815
			1	29.815
17/06/2025	12:44:18.229	1		29.82
			1	29.82
			1	29.82
17/06/2025	12:43:20.377	21		29.825
			21	29.825
			21	29.825
17/06/2025	12:40:42.509	7		29.81
			7	29.81
			7	29.81
17/06/2025	12:37:15.832	200		29.83
			200	29.83
			200	29.83
17/06/2025	12:36:53.092	32		29.845
			32	29.845
			32	29.845
17/06/2025	12:36:18.241	3		29.845
			3	29.845
			3	29.845
17/06/2025	12:36:17.351	14		29.845
			14	29.845
			14	29.845
17/06/2025	12:35:45.834	7		29.85
			7	29.85
			7	29.85
17/06/2025	12:34:39.423	10		29.855
			10	29.855
			10	29.855
17/06/2025	12:34:08.199	10		29.855
			10	29.855
			10	29.855
17/06/2025	12:26:31.141	9		29.86
			9	29.86
			9	29.86
17/06/2025	12:24:26.092	2		29.86
			2	29.86
			2	29.86
17/06/2025	12:22:09.161	334		29.87
			334	29.87
			334	29.87
17/06/2025	12:20:27.831	1		29.865
			1	29.865
			1	29.865
17/06/2025	12:16:55.089	9		29.87
			9	29.87
			9	29.87
17/06/2025	12:15:07.205	1		29.875
			1	29.875
			1	29.875
17/06/2025	12:14:02.992	14		29.87
			14	29.87
			14	29.87
17/06/2025	12:12:52.138	23		29.88
			23	29.88
			23	29.88
17/06/2025	12:12:48.733	1		29.89
			1	29.89
			1	29.89
17/06/2025	12:12:14.125	1		29.885
			1	29.885
			1	29.885
17/06/2025	12:11:05.889	101		29.885
			101	29.885
			101	29.885
17/06/2025	12:10:04.928	54		29.885
			54	29.885
			54	29.885
17/06/2025	12:10:03.835	6		29.89
			6	29.89
			6	29.89
17/06/2025	12:08:26.847	3		29.89
			3	29.89
			3	29.89
17/06/2025	12:08:01.088	1		29.89
			1	29.89
			1	29.89
17/06/2025	12:07:15.391	200		29.895
			200	29.895
			200	29.895
17/06/2025	12:05:01.252	2		29.89
			2	29.89
			2	29.89
17/06/2025	12:02:45.083	2		29.885
			2	29.885
			2	29.885
17/06/2025	12:02:09.795	5		29.88
			5	29.88
			5	29.88
17/06/2025	12:00:31.521	17		29.88
			17	29.88
			17	29.88
17/06/2025	12:00:06.227	450		29.88
			450	29.88
			450	29.88
17/06/2025	11:59:37.685	3		29.885
			3	29.885
			3	29.885

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: 99.5521 / Ask: 99.7119
Volume: 20 996
-0.13%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice