Tradegate Exchange

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

1044

968

32.595

Date	Time	Volume	Order Volume	Price
17/07/2025	21:44:09.295	10		32.595
			10	32.595
			10	32.595
17/07/2025	21:39:33.824	20		32.545
			20	32.545
			20	32.545
17/07/2025	21:39:26.687	20		32.61
			20	32.61
			20	32.61
17/07/2025	21:37:30.627	50		32.605
			50	32.605
			50	32.605
17/07/2025	21:35:49.840	1		32.555
			1	32.555
			1	32.555
17/07/2025	21:34:26.005	36		32.625
			36	32.625
			36	32.625
17/07/2025	21:33:52.837	200		32.625
			200	32.625
			200	32.625
17/07/2025	21:21:09.225	7		32.63
			7	32.63
			7	32.63
17/07/2025	21:19:10.218	11		32.555
			11	32.555
			11	32.555
17/07/2025	21:18:50.505	1 356		32.555
			1 356	32.555
			1 356	32.555
17/07/2025	21:15:57.440	70		32.56
			70	32.56
			70	32.56
17/07/2025	21:09:26.276	19		32.575
			19	32.575
			19	32.575
17/07/2025	21:07:31.907	200		32.585
			200	32.585
			200	32.585
17/07/2025	21:06:30.294	1		32.585
			1	32.585
			1	32.585
17/07/2025	21:05:06.546	450		32.66
			450	32.66
			450	32.66
17/07/2025	20:57:26.171	75		32.655
			75	32.655
			75	32.655
17/07/2025	20:56:53.320	1		32.655
			1	32.655
			1	32.655
17/07/2025	20:55:33.613	154		32.655
			154	32.655
			54	32.655
			100	32.655
17/07/2025	20:53:54.823	130		32.585
			130	32.585
			130	32.585
17/07/2025	20:53:09.907	30		32.59
			30	32.59
			30	32.59
17/07/2025	20:51:38.029	1		32.66
			1	32.66
			1	32.66
17/07/2025	20:50:22.908	31		32.665
			31	32.665
			31	32.665
17/07/2025	20:49:25.373	2		32.655
			2	32.655
			2	32.655
17/07/2025	20:48:50.076	123		32.655
			123	32.655
			123	32.655
17/07/2025	20:48:40.371	3		32.59
			3	32.59
			3	32.59
17/07/2025	20:48:24.464	4		32.655
			4	32.655
			4	32.655
17/07/2025	20:47:43.102	1		32.645
			1	32.645
			1	32.645
17/07/2025	20:47:35.009	5		32.645
			5	32.645
			5	32.645
17/07/2025	20:47:34.682	610		32.585
			610	32.585
			610	32.585
17/07/2025	20:45:48.459	5		32.64
			5	32.64
			5	32.64
17/07/2025	20:45:20.571	40		32.64
			40	32.64
			40	32.64
17/07/2025	20:45:13.862	15		32.645
			15	32.645
			15	32.645
17/07/2025	20:44:23.121	10		32.645
			10	32.645
			10	32.645
17/07/2025	20:43:48.135	30		32.64
			30	32.64
			30	32.64
17/07/2025	20:40:49.532	1 814		32.575
			1 814	32.575
			1 814	32.575
17/07/2025	20:40:24.972	4		32.64
			4	32.64
			4	32.64
17/07/2025	20:39:22.697	100		32.635
			100	32.635
			100	32.635
17/07/2025	20:38:44.415	3		32.64
			3	32.64
			3	32.64
17/07/2025	20:37:43.658	16		32.57
			16	32.57
			16	32.57
17/07/2025	20:37:14.967	3		32.63
			3	32.63
			3	32.63
17/07/2025	20:35:29.205	1		32.635
			1	32.635
			1	32.635
17/07/2025	20:35:08.765	1		32.64
			1	32.64
			1	32.64
17/07/2025	20:34:32.239	2		32.575
			2	32.575
			2	32.575
17/07/2025	20:32:09.336	3		32.58
			3	32.58
			3	32.58
17/07/2025	20:32:05.316	1		32.645
			1	32.645
			1	32.645
17/07/2025	20:31:41.053	28		32.645
			28	32.645
			28	32.645
17/07/2025	20:31:01.776	7		32.655
			7	32.655
			7	32.655
17/07/2025	20:30:36.137	35		32.59
			35	32.59
			35	32.59
17/07/2025	20:29:33.739	31		32.65
			31	32.65
			31	32.65
17/07/2025	20:28:30.447	4		32.65
			4	32.65
			4	32.65
17/07/2025	20:27:46.564	1		32.65
			1	32.65
			1	32.65
17/07/2025	20:27:22.690	15		32.65
			15	32.65
			15	32.65
17/07/2025	20:26:21.521	31		32.655
			31	32.655
			31	32.655
17/07/2025	20:25:34.222	1		32.655
			1	32.655
			1	32.655
17/07/2025	20:24:58.492	24		32.60
			24	32.60
			24	32.60
17/07/2025	20:20:08.808	3		32.60
			3	32.60
			3	32.60
17/07/2025	20:19:45.876	1		32.665
			1	32.665
			1	32.665
17/07/2025	20:19:38.872	15		32.66
			15	32.66
			10	32.66
			5	32.66
17/07/2025	20:14:38.593	1		32.635
			1	32.635
			1	32.635
17/07/2025	20:14:33.134	35		32.57
			35	32.57
			35	32.57
17/07/2025	20:14:05.572	25		32.57
			25	32.57
			25	32.57
17/07/2025	20:13:52.837	1 304		32.57
			1 304	32.57
			1 304	32.57
17/07/2025	20:10:23.690	29		32.585
			29	32.585
			29	32.585
17/07/2025	20:08:32.385	6		32.60
			6	32.60
			6	32.60
17/07/2025	20:08:09.481	1		32.605
			1	32.605
			1	32.605
17/07/2025	20:07:12.194	8		32.675
			8	32.675
			8	32.675
17/07/2025	20:06:52.333	72		32.615
			72	32.615
			72	32.615
17/07/2025	20:06:06.272	1		32.62
			1	32.62
			1	32.62
17/07/2025	20:05:20.910	16		32.625
			16	32.625
			16	32.625
17/07/2025	20:02:34.721	112		32.685
			112	32.685
			112	32.685
17/07/2025	20:02:22.014	6 666		32.64
			6 666	32.64
			6 666	32.64
17/07/2025	20:02:14.792	12		32.685
			12	32.685
			12	32.685
17/07/2025	20:00:59.225	3		32.685
			3	32.685
			3	32.685
17/07/2025	20:00:10.253	1		32.63
			1	32.63
			1	32.63
17/07/2025	19:53:41.416	1		32.68
			1	32.68
			1	32.68
17/07/2025	19:53:01.052	70		32.675
			70	32.675
			70	32.675
17/07/2025	19:50:03.867	4		32.685
			4	32.685
			4	32.685
17/07/2025	19:49:48.376	7		32.615
			7	32.615
			7	32.615
17/07/2025	19:48:33.598	1		32.685
			1	32.685
			1	32.685
17/07/2025	19:47:56.363	31		32.625
			31	32.625
			31	32.625
17/07/2025	19:47:55.157	10		32.625
			10	32.625
			10	32.625
17/07/2025	19:47:09.966	3		32.625
			3	32.625
			3	32.625
17/07/2025	19:46:39.077	25		32.685
			25	32.685
			25	32.685
17/07/2025	19:45:58.589	4		32.68
			4	32.68
			4	32.68
17/07/2025	19:43:00.906	7		32.685
			7	32.685
			7	32.685
17/07/2025	19:41:19.209	800		32.63
			800	32.63
			800	32.63
17/07/2025	19:40:56.007	6		32.68
			6	32.68
			6	32.68
17/07/2025	19:40:39.837	200		32.685
			200	32.685
			200	32.685
17/07/2025	19:40:35.753	400		32.685
			400	32.685
			400	32.685
17/07/2025	19:40:28.106	155		32.685
			155	32.685
			155	32.685
17/07/2025	19:39:38.947	3		32.62
			3	32.62
			3	32.62
17/07/2025	19:39:36.552	23		32.62
			23	32.62
			20	32.62
			3	32.62
17/07/2025	19:39:24.643	2		32.68
			2	32.68
			2	32.68
17/07/2025	19:33:16.402	2		32.68
			2	32.68
			2	32.68
17/07/2025	19:22:17.621	25		32.62
			25	32.62
			25	32.62
17/07/2025	19:20:58.900	13		32.68
			13	32.68
			13	32.68
17/07/2025	19:20:26.269	6		32.68
			6	32.68
			6	32.68
17/07/2025	19:19:32.533	16		32.645
			16	32.645
			16	32.645
17/07/2025	19:19:31.523	53		32.615
			53	32.615
			53	32.615
17/07/2025	19:18:51.700	75		32.645
			75	32.645
			75	32.645
17/07/2025	19:18:08.319	1		32.615
			1	32.615
			1	32.615
17/07/2025	19:18:01.754	1		32.68
			1	32.68
			1	32.68
17/07/2025	19:15:44.666	30		32.645
			30	32.645
			30	32.645
17/07/2025	19:13:31.573	3		32.605
			3	32.605
			3	32.605
17/07/2025	19:11:19.226	10		32.61
			10	32.61
			10	32.61
17/07/2025	19:10:48.845	2		32.61
			2	32.61
			2	32.61
17/07/2025	19:09:04.682	10		32.645
			10	32.645
			10	32.645
17/07/2025	19:08:39.514	150		32.60
			150	32.60
			150	32.60
17/07/2025	19:05:53.387	19		32.605
			19	32.605
			19	32.605
17/07/2025	19:05:11.429	1		32.61
			1	32.61
			1	32.61
17/07/2025	19:05:09.801	9		32.61
			9	32.61
			9	32.61
17/07/2025	19:04:38.878	80		32.615
			80	32.615
			80	32.615
17/07/2025	19:03:07.444	1		32.645
			1	32.645
			1	32.645
17/07/2025	19:00:36.417	429		32.645
			299	32.645
			130	32.645
			429	32.645
17/07/2025	18:59:43.647	5		32.615
			5	32.615
			5	32.615
17/07/2025	18:59:18.617	430		32.615
			430	32.615
			430	32.615
17/07/2025	18:57:49.089	265		32.62
			265	32.62
			265	32.62
17/07/2025	18:56:45.506	200		32.68
			200	32.68
			200	32.68
17/07/2025	18:55:56.853	217		32.685
			217	32.685
			217	32.685
17/07/2025	18:55:29.528	3		32.68
			3	32.68
			3	32.68
17/07/2025	18:55:29.442	2		32.68
			2	32.68
			2	32.68
17/07/2025	18:55:23.503	2		32.62
			2	32.62
			2	32.62
17/07/2025	18:55:17.699	23		32.62
			23	32.62
			23	32.62
17/07/2025	18:52:28.021	18		32.685
			18	32.685
			18	32.685
17/07/2025	18:51:17.814	20		32.685
			20	32.685
			20	32.685
17/07/2025	18:51:17.220	1		32.685
			1	32.685
			1	32.685
17/07/2025	18:51:04.454	1		32.685
			1	32.685
			1	32.685
17/07/2025	18:50:50.005	15		32.64
			15	32.64
			15	32.64
17/07/2025	18:50:23.605	16		32.635
			16	32.635
			16	32.635
17/07/2025	18:49:02.394	1		32.685
			1	32.685
			1	32.685
17/07/2025	18:48:40.350	3		32.64
			3	32.64
			3	32.64
17/07/2025	18:48:28.280	8		32.685
			8	32.685
			8	32.685
17/07/2025	18:48:23.014	17		32.64
			17	32.64
			17	32.64
17/07/2025	18:48:13.184	4		32.685
			4	32.685
			4	32.685
17/07/2025	18:48:01.812	138		32.685
			138	32.685
			138	32.685
17/07/2025	18:46:06.081	2		32.62
			2	32.62
			2	32.62
17/07/2025	18:46:04.822	20		32.68
			20	32.68
			20	32.68
17/07/2025	18:45:14.560	19		32.645
			19	32.645
			19	32.645
17/07/2025	18:44:21.214	1		32.615
			1	32.615
			1	32.615
17/07/2025	18:44:18.169	40		32.62
			40	32.62
			40	32.62
17/07/2025	18:36:40.905	306		32.645
			306	32.645
			306	32.645
17/07/2025	18:36:32.007	4		32.645
			4	32.645
			4	32.645
17/07/2025	18:36:07.516	100		32.645
			100	32.645
			100	32.645
17/07/2025	18:35:40.871	1		32.60
			1	32.60
			1	32.60
17/07/2025	18:34:56.708	13		32.595
			13	32.595
			13	32.595
17/07/2025	18:34:41.803	13		32.595
			13	32.595
			13	32.595
17/07/2025	18:34:12.113	2		32.645
			2	32.645
			2	32.645
17/07/2025	18:33:29.242	4		32.645
			4	32.645
			4	32.645
17/07/2025	18:31:55.920	30		32.595
			30	32.595
			30	32.595
17/07/2025	18:31:45.515	14		32.645
			14	32.645
			14	32.645
17/07/2025	18:31:38.333	3		32.595
			3	32.595
			3	32.595
17/07/2025	18:31:26.359	10		32.645
			10	32.645
			10	32.645
17/07/2025	18:29:54.383	170		32.645
			170	32.645
			170	32.645
17/07/2025	18:29:29.746	2		32.645
			2	32.645
			2	32.645
17/07/2025	18:29:17.574	6		32.605
			6	32.605
			6	32.605
17/07/2025	18:29:09.116	4		32.645
			4	32.645
			4	32.645
17/07/2025	18:27:30.988	2		32.68
			2	32.68
			2	32.68
17/07/2025	18:26:29.809	2		32.685
			2	32.685
			2	32.685
17/07/2025	18:26:19.441	2		32.62
			2	32.62
			2	32.62
17/07/2025	18:24:51.002	21		32.615
			21	32.615
			21	32.615
17/07/2025	18:24:13.226	74		32.645
			74	32.645
			74	32.645
17/07/2025	18:21:52.456	91		32.645
			91	32.645
			91	32.645
17/07/2025	18:20:59.490	1		32.645
			1	32.645
			1	32.645
17/07/2025	18:20:27.955	2		32.585
			2	32.585
			2	32.585
17/07/2025	18:20:22.026	155		32.58
			145	32.58
			155	32.58
			10	32.58
17/07/2025	18:19:14.408	15		32.635
			15	32.635
			15	32.635
17/07/2025	18:18:38.270	8		32.645
			8	32.645
			8	32.645
17/07/2025	18:16:56.473	4		32.585
			4	32.585
			4	32.585
17/07/2025	18:16:34.779	1		32.645
			1	32.645
			1	32.645
17/07/2025	18:16:04.483	154		32.58
			154	32.58
			154	32.58
17/07/2025	18:07:04.661	1		32.645
			1	32.645
			1	32.645
17/07/2025	18:07:04.459	104		32.585
			104	32.585
			104	32.585
17/07/2025	18:06:46.285	100		32.645
			100	32.645
			100	32.645
17/07/2025	18:06:26.118	63		32.585
			63	32.585
			63	32.585
17/07/2025	18:04:47.135	20		32.64
			20	32.64
			20	32.64
17/07/2025	18:02:56.144	501		32.635
			501	32.635
			501	32.635
17/07/2025	18:02:55.657	5		32.575
			5	32.575
			5	32.575
17/07/2025	18:02:53.886	66		32.575
			66	32.575
			66	32.575
17/07/2025	18:02:26.798	25		32.63
			25	32.63
			25	32.63
17/07/2025	18:00:03.200	225		32.625
			225	32.625
			225	32.625
17/07/2025	17:58:55.601	130		32.63
			130	32.63
			130	32.63
17/07/2025	17:58:05.144	10		32.555
			10	32.555
			10	32.555
17/07/2025	17:56:24.807	1		32.60
			1	32.60
			1	32.60
17/07/2025	17:56:04.789	1		32.595
			1	32.595
			1	32.595
17/07/2025	17:56:00.644	2		32.595
			2	32.595
			2	32.595
17/07/2025	17:55:46.183	57		32.535
			57	32.535
			57	32.535
17/07/2025	17:55:08.749	1		32.53
			1	32.53
			1	32.53
17/07/2025	17:54:50.675	300		32.53
			300	32.53
			300	32.53
17/07/2025	17:54:28.623	100		32.595
			100	32.595
			100	32.595
17/07/2025	17:50:26.079	7 600		32.615
			7 600	32.615
			7 600	32.615
17/07/2025	17:49:23.664	2		32.565
			2	32.565
			2	32.565
17/07/2025	17:48:03.638	100		32.56
			100	32.56
			100	32.56
17/07/2025	17:47:39.483	14		32.56
			14	32.56
			14	32.56
17/07/2025	17:46:53.014	32		32.62
			32	32.62
			32	32.62
17/07/2025	17:44:48.294	1		32.545
			1	32.545
			1	32.545
17/07/2025	17:43:19.462	10		32.55
			10	32.55
			10	32.55
17/07/2025	17:42:45.236	2		32.615
			2	32.615
			2	32.615
17/07/2025	17:41:53.425	3		32.615
			3	32.615
			3	32.615
17/07/2025	17:39:41.587	1		32.54
			1	32.54
			1	32.54
17/07/2025	17:38:56.309	299		32.60
			299	32.60
			299	32.60
17/07/2025	17:38:35.029	522		32.54
			522	32.54
			522	32.54
17/07/2025	17:36:37.113	2		32.60
			2	32.60
			2	32.60
17/07/2025	17:34:51.770	2		32.525
			2	32.525
			2	32.525
17/07/2025	17:34:13.321	2		32.52
			2	32.52
			2	32.52
17/07/2025	17:33:42.568	3		32.59
			3	32.59
			3	32.59
17/07/2025	17:32:15.393	2		32.59
			2	32.59
			2	32.59
17/07/2025	17:32:05.718	1		32.52
			1	32.52
			1	32.52
17/07/2025	17:29:49.669	2		32.565
			2	32.565
			2	32.565
17/07/2025	17:29:19.248	17		32.565
			17	32.565
			17	32.565
17/07/2025	17:28:33.799	1		32.57
			1	32.57
			1	32.57
17/07/2025	17:28:06.439	1		32.58
			1	32.58
			1	32.58
17/07/2025	17:27:42.006	10		32.59
			10	32.59
			10	32.59
17/07/2025	17:27:28.499	403		32.585
			403	32.585
			403	32.585
17/07/2025	17:27:13.480	3		32.595
			3	32.595
			3	32.595
17/07/2025	17:25:14.582	14		32.585
			14	32.585
			14	32.585
17/07/2025	17:25:09.205	3		32.58
			3	32.58
			3	32.58
17/07/2025	17:24:44.449	1		32.60
			1	32.60
			1	32.60
17/07/2025	17:23:52.935	2		32.595
			2	32.595
			2	32.595
17/07/2025	17:23:13.494	34		32.59
			34	32.59
			34	32.59
17/07/2025	17:21:16.853	591		32.58
			591	32.58
			591	32.58
17/07/2025	17:20:16.819	30		32.595
			30	32.595
			30	32.595
17/07/2025	17:19:02.673	60		32.585
			60	32.585
			60	32.585
17/07/2025	17:18:13.797	3		32.595
			3	32.595
			3	32.595
17/07/2025	17:17:27.592	1		32.61
			1	32.61
			1	32.61
17/07/2025	17:15:53.006	10		32.62
			10	32.62
			10	32.62
17/07/2025	17:15:26.851	160		32.625
			160	32.625
			160	32.625
17/07/2025	17:13:18.352	153		32.605
			153	32.605
			153	32.605
17/07/2025	17:12:59.411	25		32.595
			25	32.595
			25	32.595
17/07/2025	17:12:12.231	3		32.605
			3	32.605
			3	32.605
17/07/2025	17:11:31.468	1		32.595
			1	32.595
			1	32.595
17/07/2025	17:11:24.385	200		32.60
			200	32.60
			200	32.60
17/07/2025	17:10:17.148	100		32.61
			100	32.61
			100	32.61
17/07/2025	17:09:53.014	100		32.61
			100	32.61
			100	32.61
17/07/2025	17:09:39.564	3		32.61
			3	32.61
			3	32.61
17/07/2025	17:09:22.619	3		32.615
			3	32.615
			3	32.615
17/07/2025	17:09:07.874	1		32.605
			1	32.605
			1	32.605
17/07/2025	17:08:19.569	2		32.615
			2	32.615
			2	32.615
17/07/2025	17:07:52.497	1		32.61
			1	32.61
			1	32.61
17/07/2025	17:07:51.290	155		32.605
			155	32.605
			155	32.605
17/07/2025	17:07:41.593	306		32.605
			306	32.605
			306	32.605
17/07/2025	17:07:30.156	159		32.61
			159	32.61
			159	32.61
17/07/2025	17:07:27.939	5		32.615
			5	32.615
			5	32.615
17/07/2025	17:05:41.359	4 200		32.60
			4 200	32.60
			200	32.60
			4 000	32.60
17/07/2025	17:05:39.285	1		32.60
			1	32.60
			1	32.60
17/07/2025	17:05:10.140	200		32.575
			200	32.575
			200	32.575
17/07/2025	17:02:29.658	10		32.56
			10	32.56
			10	32.56
17/07/2025	17:02:15.610	5		32.56
			5	32.56
			5	32.56
17/07/2025	17:01:52.360	4		32.56
			4	32.56
			4	32.56
17/07/2025	17:00:07.295	15		32.55
			15	32.55
			15	32.55
17/07/2025	17:00:01.347	4		32.55
			4	32.55
			4	32.55
17/07/2025	17:00:01.260	2		32.55
			2	32.55
			2	32.55
17/07/2025	16:59:44.333	38		32.545
			38	32.545
			38	32.545
17/07/2025	16:59:30.248	4		32.555
			4	32.555
			4	32.555
17/07/2025	16:59:11.315	4		32.55
			4	32.55
			4	32.55
17/07/2025	16:59:11.215	62		32.555
			62	32.555
			62	32.555
17/07/2025	16:56:51.117	10		32.53
			10	32.53
			10	32.53
17/07/2025	16:56:05.706	61		32.525
			61	32.525
			61	32.525
17/07/2025	16:55:46.103	2		32.52
			2	32.52
			2	32.52
17/07/2025	16:55:34.148	5		32.525
			5	32.525
			5	32.525
17/07/2025	16:55:03.681	1		32.525
			1	32.525
			1	32.525
17/07/2025	16:53:17.376	6		32.53
			6	32.53
			6	32.53
17/07/2025	16:52:30.774	1		32.55
			1	32.55
			1	32.55
17/07/2025	16:50:42.493	31		32.555
			31	32.555
			31	32.555
17/07/2025	16:50:31.932	1		32.56
			1	32.56
			1	32.56
17/07/2025	16:50:28.022	366		32.555
			366	32.555
			366	32.555
17/07/2025	16:49:24.011	1		32.54
			1	32.54
			1	32.54
17/07/2025	16:49:04.975	35		32.53
			35	32.53
			35	32.53
17/07/2025	16:47:35.238	5 000		32.53
			5 000	32.53
			5 000	32.53
17/07/2025	16:46:01.538	200		32.525
			200	32.525
			200	32.525
17/07/2025	16:45:21.151	300		32.525
			300	32.525
			300	32.525
17/07/2025	16:42:30.877	1		32.53
			1	32.53
			1	32.53
17/07/2025	16:41:55.717	151		32.51
			151	32.51
			151	32.51
17/07/2025	16:40:00.392	200		32.505
			200	32.505
			200	32.505
17/07/2025	16:39:05.187	34		32.50
			34	32.50
			34	32.50
17/07/2025	16:37:45.798	2		32.51
			2	32.51
			2	32.51
17/07/2025	16:35:24.150	10		32.515
			10	32.515
			10	32.515
17/07/2025	16:34:42.380	1		32.525
			1	32.525
			1	32.525
17/07/2025	16:33:39.784	4		32.52
			4	32.52
			4	32.52
17/07/2025	16:33:23.754	2		32.52
			2	32.52
			2	32.52
17/07/2025	16:32:45.049	2 686		32.51
			2 686	32.51
			2 686	32.51
17/07/2025	16:32:43.313	100		32.51
			100	32.51
			100	32.51
17/07/2025	16:32:28.337	21		32.505
			21	32.505
			21	32.505
17/07/2025	16:32:05.885	9		32.505
			9	32.505
			9	32.505
17/07/2025	16:31:47.330	1		32.495
			1	32.495
			1	32.495
17/07/2025	16:28:37.157	4		32.475
			4	32.475
			4	32.475
17/07/2025	16:28:02.063	5		32.465
			5	32.465
			5	32.465
17/07/2025	16:27:56.009	16		32.47
			16	32.47
			16	32.47
17/07/2025	16:27:53.489	5		32.47
			5	32.47
			5	32.47
17/07/2025	16:25:50.526	1		32.435
			1	32.435
			1	32.435
17/07/2025	16:25:10.727	3		32.43
			3	32.43
			3	32.43
17/07/2025	16:25:09.712	39		32.425
			39	32.425
			39	32.425
17/07/2025	16:23:31.627	3		32.43
			3	32.43
			3	32.43
17/07/2025	16:20:28.027	25		32.44
			25	32.44
			25	32.44
17/07/2025	16:19:24.864	215		32.455
			215	32.455
			215	32.455
17/07/2025	16:16:12.298	25		32.48
			25	32.48
			25	32.48
17/07/2025	16:15:49.162	1		32.47
			1	32.47
			1	32.47
17/07/2025	16:15:14.902	3		32.50
			3	32.50
			3	32.50
17/07/2025	16:15:04.694	10		32.495
			10	32.495
			10	32.495
17/07/2025	16:14:59.109	16		32.495
			16	32.495
			16	32.495
17/07/2025	16:14:47.230	4		32.495
			4	32.495
			4	32.495
17/07/2025	16:11:54.450	38		32.49
			38	32.49
			38	32.49
17/07/2025	16:09:13.784	45		32.535
			45	32.535
			45	32.535
17/07/2025	16:08:51.846	16		32.54
			16	32.54
			16	32.54
17/07/2025	16:08:24.474	207		32.53
			207	32.53
			207	32.53
17/07/2025	16:08:10.294	15		32.53
			15	32.53
			15	32.53
17/07/2025	16:07:57.758	10		32.53
			10	32.53
			10	32.53
17/07/2025	16:07:39.595	44		32.515
			44	32.515
			44	32.515
17/07/2025	16:07:21.947	400		32.515
			400	32.515
			400	32.515
17/07/2025	16:05:09.851	1		32.545
			1	32.545
			1	32.545
17/07/2025	16:04:46.607	1		32.54
			1	32.54
			1	32.54
17/07/2025	16:03:53.991	1		32.525
			1	32.525
			1	32.525
17/07/2025	16:03:36.178	257		32.53
			257	32.53
			257	32.53
17/07/2025	16:02:58.219	8		32.545
			8	32.545
			8	32.545
17/07/2025	16:01:38.737	3		32.56
			3	32.56
			3	32.56
17/07/2025	16:01:19.075	191		32.55
			191	32.55
			105	32.55
			40	32.55
			46	32.55
17/07/2025	16:01:05.620	4		32.54
			4	32.54
			4	32.54
17/07/2025	16:00:48.992	200		32.53
			200	32.53
			200	32.53
17/07/2025	16:00:43.428	86		32.53
			86	32.53
			86	32.53
17/07/2025	16:00:42.776	4		32.52
			4	32.52
			4	32.52
17/07/2025	16:00:04.986	20		32.515
			20	32.515
			20	32.515
17/07/2025	16:00:02.510	33		32.52
			33	32.52
			33	32.52
17/07/2025	15:58:59.615	7		32.505
			7	32.505
			7	32.505
17/07/2025	15:58:13.534	3 574		32.495
			3 574	32.495
			3 574	32.495
17/07/2025	15:57:47.226	100		32.49
			100	32.49
			100	32.49
17/07/2025	15:56:45.786	31		32.50
			31	32.50
			31	32.50
17/07/2025	15:54:10.764	1 935		32.50
			192	32.50
			4	32.50
			15	32.50
			465	32.50
			32	32.50
			28	32.50
			50	32.50
			250	32.50
			534	32.50
			59	32.50
			1 935	32.50
			94	32.50
			55	32.50
			100	32.50
			17	32.50
			40	32.50

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: 103.8373 / Ask: 103.9431
Volume: 21 736
+1.02%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice