Tradegate Exchange

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

1150

1043

29.895

Date	Time	Volume	Order Volume	Price
13/05/2025	21:27:42.079	34		29.895
			34	29.895
			34	29.895
13/05/2025	21:26:05.272	13		29.895
			13	29.895
			13	29.895
13/05/2025	21:25:31.627	3 340		29.85
			3 340	29.85
			3 340	29.85
13/05/2025	21:25:24.169	2 318		29.855
			2 318	29.855
			2 318	29.855
13/05/2025	21:25:03.948	2 220		29.855
			2 220	29.855
			2 220	29.855
13/05/2025	21:24:49.631	2 169		29.855
			2 169	29.855
			2 169	29.855
13/05/2025	21:23:33.337	334		29.895
			334	29.895
			334	29.895
13/05/2025	21:23:17.094	4		29.895
			4	29.895
			4	29.895
13/05/2025	21:22:45.329	8		29.81
			8	29.81
			8	29.81
13/05/2025	21:20:33.650	11		29.82
			11	29.82
			11	29.82
13/05/2025	21:19:49.791	100		29.895
			100	29.895
			100	29.895
13/05/2025	21:10:47.615	33		29.895
			33	29.895
			33	29.895
13/05/2025	21:09:41.722	335		29.895
			335	29.895
			335	29.895
13/05/2025	21:08:42.544	67		29.895
			67	29.895
			67	29.895
13/05/2025	21:05:57.348	80		29.895
			80	29.895
			80	29.895
13/05/2025	21:05:42.507	10		29.80
			10	29.80
			10	29.80
13/05/2025	21:02:42.672	300		29.895
			300	29.895
			300	29.895
13/05/2025	21:02:37.657	50		29.795
			50	29.795
			50	29.795
13/05/2025	21:02:32.746	41		29.895
			41	29.895
			41	29.895
13/05/2025	21:01:22.462	1 700		29.78
			1 700	29.78
			1 700	29.78
13/05/2025	21:00:38.493	2		29.895
			2	29.895
			2	29.895
13/05/2025	20:59:51.113	30		29.895
			30	29.895
			30	29.895
13/05/2025	20:57:48.270	4		29.895
			4	29.895
			4	29.895
13/05/2025	20:57:39.711	7		29.79
			7	29.79
			7	29.79
13/05/2025	20:57:33.542	40		29.895
			40	29.895
			40	29.895
13/05/2025	20:57:31.066	2		29.895
			2	29.895
			2	29.895
13/05/2025	20:57:19.983	173		29.785
			173	29.785
			173	29.785
13/05/2025	20:55:40.863	65		29.895
			65	29.895
			65	29.895
13/05/2025	20:53:43.497	23		29.885
			23	29.885
			23	29.885
13/05/2025	20:53:12.114	1		29.75
			1	29.75
			1	29.75
13/05/2025	20:52:08.313	1		29.74
			1	29.74
			1	29.74
13/05/2025	20:52:03.859	35		29.74
			35	29.74
			35	29.74
13/05/2025	20:50:15.490	85		29.74
			2	29.74
			85	29.74
			83	29.74
13/05/2025	20:50:14.786	1		29.87
			1	29.87
			1	29.87
13/05/2025	20:47:53.120	2		29.855
			2	29.855
			2	29.855
13/05/2025	20:47:44.513	10		29.855
			10	29.855
			10	29.855
13/05/2025	20:47:24.734	50		29.855
			50	29.855
			50	29.855
13/05/2025	20:46:55.379	20		29.855
			20	29.855
			20	29.855
13/05/2025	20:46:54.962	4		29.725
			4	29.725
			4	29.725
13/05/2025	20:46:49.831	1		29.86
			1	29.86
			1	29.86
13/05/2025	20:46:12.713	1		29.87
			1	29.87
			1	29.87
13/05/2025	20:45:18.790	1		29.735
			1	29.735
			1	29.735
13/05/2025	20:42:21.502	20		29.74
			20	29.74
			20	29.74
13/05/2025	20:37:27.375	3		29.76
			3	29.76
			3	29.76
13/05/2025	20:37:04.331	15		29.885
			15	29.885
			15	29.885
13/05/2025	20:36:47.047	5		29.755
			5	29.755
			5	29.755
13/05/2025	20:36:02.044	80		29.76
			80	29.76
			80	29.76
13/05/2025	20:36:01.923	35		29.76
			35	29.76
			35	29.76
13/05/2025	20:33:12.766	3		29.895
			3	29.895
			3	29.895
13/05/2025	20:31:01.110	11		29.78
			11	29.78
			11	29.78
13/05/2025	20:30:01.642	6		29.895
			6	29.895
			6	29.895
13/05/2025	20:29:46.117	500		29.895
			500	29.895
			500	29.895
13/05/2025	20:28:58.963	2		29.895
			2	29.895
			2	29.895
13/05/2025	20:28:39.061	20		29.785
			20	29.785
			20	29.785
13/05/2025	20:25:56.642	150		29.895
			150	29.895
			150	29.895
13/05/2025	20:25:25.280	7		29.775
			7	29.775
			7	29.775
13/05/2025	20:24:17.868	200		29.775
			200	29.775
			200	29.775
13/05/2025	20:23:44.858	2		29.895
			2	29.895
			2	29.895
13/05/2025	20:23:37.285	501		29.895
			501	29.895
			501	29.895
13/05/2025	20:23:30.101	51		29.775
			51	29.775
			51	29.775
13/05/2025	20:22:41.830	4		29.895
			4	29.895
			4	29.895
13/05/2025	20:22:08.660	17		29.895
			17	29.895
			17	29.895
13/05/2025	20:20:35.281	25		29.895
			25	29.895
			25	29.895
13/05/2025	20:20:33.761	4		29.895
			4	29.895
			4	29.895
13/05/2025	20:20:31.531	125		29.895
			125	29.895
			125	29.895
13/05/2025	20:19:43.019	134		29.895
			134	29.895
			134	29.895
13/05/2025	20:16:10.455	1		29.76
			1	29.76
			1	29.76
13/05/2025	20:13:42.629	390		29.81
			380	29.81
			390	29.81
			8	29.81
			2	29.81
13/05/2025	20:12:35.104	254		29.815
			254	29.815
			254	29.815
13/05/2025	20:12:10.824	268		29.815
			268	29.815
			268	29.815
13/05/2025	20:11:41.873	283		29.815
			283	29.815
			283	29.815
13/05/2025	20:11:27.552	244		29.815
			244	29.815
			244	29.815
13/05/2025	20:11:12.277	262		29.815
			262	29.815
			262	29.815
13/05/2025	20:10:57.951	292		29.815
			292	29.815
			292	29.815
13/05/2025	20:10:43.644	281		29.815
			281	29.815
			281	29.815
13/05/2025	20:10:42.770	4		29.88
			4	29.88
			4	29.88
13/05/2025	20:10:29.298	283		29.815
			283	29.815
			283	29.815
13/05/2025	20:09:13.856	285		29.815
			285	29.815
			285	29.815
13/05/2025	20:09:08.953	11		29.745
			11	29.745
			11	29.745
13/05/2025	20:08:48.710	3		29.745
			3	29.745
			3	29.745
13/05/2025	20:08:33.854	4		29.885
			4	29.885
			4	29.885
13/05/2025	20:08:30.229	254		29.815
			254	29.815
			254	29.815
13/05/2025	20:08:15.901	260		29.815
			180	29.815
			259	29.815
			1	29.815
			80	29.815
13/05/2025	20:06:48.544	3 174		29.895
			3 174	29.895
			3 174	29.895
13/05/2025	20:06:42.673	1		29.815
			1	29.815
			1	29.815
13/05/2025	20:06:37.584	170		29.895
			170	29.895
			170	29.895
13/05/2025	20:05:16.747	271		29.815
			271	29.815
			271	29.815
13/05/2025	20:05:02.415	277		29.815
			277	29.815
			277	29.815
13/05/2025	20:05:00.122	450		29.88
			450	29.88
			450	29.88
13/05/2025	20:04:48.118	282		29.815
			282	29.815
			282	29.815
13/05/2025	20:04:33.763	242		29.815
			242	29.815
			242	29.815
13/05/2025	20:04:19.444	281		29.815
			281	29.815
			281	29.815
13/05/2025	20:03:57.073	61		29.735
			54	29.735
			7	29.735
			61	29.735
13/05/2025	20:03:29.777	20		29.865
			20	29.865
			20	29.865
13/05/2025	20:01:00.362	7		29.84
			7	29.84
			7	29.84
13/05/2025	19:59:45.676	26		29.815
			26	29.815
			26	29.815
13/05/2025	19:59:35.307	79		29.815
			79	29.815
			79	29.815
13/05/2025	19:58:23.034	200		29.86
			200	29.86
			200	29.86
13/05/2025	19:56:23.125	180		29.87
			180	29.87
			180	29.87
13/05/2025	19:55:16.690	2		29.875
			2	29.875
			2	29.875
13/05/2025	19:54:57.876	11		29.815
			11	29.815
			11	29.815
13/05/2025	19:54:16.652	35		29.895
			35	29.895
			35	29.895
13/05/2025	19:53:02.390	153		29.825
			153	29.825
			153	29.825
13/05/2025	19:53:02.330	7		29.825
			7	29.825
			7	29.825
13/05/2025	19:52:44.551	6		29.895
			6	29.895
			6	29.895
13/05/2025	19:48:54.187	5		29.90
			5	29.90
			5	29.90
13/05/2025	19:48:53.284	30		29.90
			30	29.90
			30	29.90
13/05/2025	19:48:17.092	20		29.90
			20	29.90
			20	29.90
13/05/2025	19:47:59.572	30		29.90
			30	29.90
			30	29.90
13/05/2025	19:47:51.999	35		29.90
			35	29.90
			35	29.90
13/05/2025	19:45:44.989	35		29.90
			35	29.90
			35	29.90
13/05/2025	19:45:17.552	201		29.895
			201	29.895
			201	29.895
13/05/2025	19:45:08.621	45		29.895
			45	29.895
			45	29.895
13/05/2025	19:44:18.679	65		29.895
			65	29.895
			65	29.895
13/05/2025	19:41:55.672	34		29.90
			34	29.90
			34	29.90
13/05/2025	19:41:49.103	63		29.87
			63	29.87
			63	29.87
13/05/2025	19:38:36.469	3		29.86
			3	29.86
			3	29.86
13/05/2025	19:38:29.228	1		29.90
			1	29.90
			1	29.90
13/05/2025	19:37:17.268	4		29.90
			4	29.90
			4	29.90
13/05/2025	19:37:12.509	160		29.965
			160	29.965
			160	29.965
13/05/2025	19:35:37.319	100		29.90
			100	29.90
			100	29.90
13/05/2025	19:35:18.606	2		29.90
			2	29.90
			2	29.90
13/05/2025	19:28:49.619	1		29.82
			1	29.82
			1	29.82
13/05/2025	19:28:19.018	1		29.895
			1	29.895
			1	29.895
13/05/2025	19:27:57.785	1		29.82
			1	29.82
			1	29.82
13/05/2025	19:26:46.583	30		29.895
			30	29.895
			30	29.895
13/05/2025	19:26:01.716	102		29.815
			102	29.815
			102	29.815
13/05/2025	19:25:47.718	24		29.815
			24	29.815
			24	29.815
13/05/2025	19:25:42.959	1 670		29.89
			1 670	29.89
			1 670	29.89
13/05/2025	19:25:39.746	68		29.87
			68	29.87
			68	29.87
13/05/2025	19:25:36.716	100		29.87
			100	29.87
			100	29.87
13/05/2025	19:24:52.038	1		29.895
			1	29.895
			1	29.895
13/05/2025	19:24:14.996	1		29.895
			1	29.895
			1	29.895
13/05/2025	19:23:21.372	2		29.815
			2	29.815
			2	29.815
13/05/2025	19:22:24.717	3		29.815
			3	29.815
			3	29.815
13/05/2025	19:22:23.722	17		29.895
			17	29.895
			17	29.895
13/05/2025	19:22:17.176	2		29.895
			2	29.895
			2	29.895
13/05/2025	19:18:24.175	3		29.835
			3	29.835
			3	29.835
13/05/2025	19:17:03.989	4		29.895
			4	29.895
			4	29.895
13/05/2025	19:17:02.883	4		29.895
			4	29.895
			4	29.895
13/05/2025	19:14:15.834	15		29.845
			15	29.845
			15	29.845
13/05/2025	19:13:17.989	2		29.87
			2	29.87
			2	29.87
13/05/2025	19:13:02.490	3		29.815
			3	29.815
			3	29.815
13/05/2025	19:12:30.704	1		29.855
			1	29.855
			1	29.855
13/05/2025	19:11:49.995	6 980		29.85
			6 980	29.85
			6 980	29.85
13/05/2025	19:10:16.429	30		29.865
			30	29.865
			30	29.865
13/05/2025	19:06:59.949	3		29.845
			3	29.845
			3	29.845
13/05/2025	19:04:43.387	11		29.76
			11	29.76
			11	29.76
13/05/2025	19:03:55.434	68		29.845
			68	29.845
			68	29.845
13/05/2025	19:03:14.310	100		29.85
			100	29.85
			100	29.85
13/05/2025	19:01:59.551	39		29.755
			39	29.755
			39	29.755
13/05/2025	19:01:36.451	70		29.84
			70	29.84
			70	29.84
13/05/2025	19:00:26.596	11		29.76
			11	29.76
			11	29.76
13/05/2025	18:59:47.413	5		29.85
			5	29.85
			5	29.85
13/05/2025	18:59:23.566	4		29.855
			4	29.855
			4	29.855
13/05/2025	18:58:50.001	13		29.765
			13	29.765
			13	29.765
13/05/2025	18:58:21.373	1		29.765
			1	29.765
			1	29.765
13/05/2025	18:57:58.317	43		29.86
			43	29.86
			43	29.86
13/05/2025	18:56:03.310	35		29.865
			35	29.865
			35	29.865
13/05/2025	18:55:25.106	4		29.87
			4	29.87
			4	29.87
13/05/2025	18:48:38.295	89		29.87
			89	29.87
			89	29.87
13/05/2025	18:48:07.071	50		29.875
			50	29.875
			50	29.875
13/05/2025	18:45:07.403	17		29.845
			17	29.845
			17	29.845
13/05/2025	18:45:06.155	215		29.755
			215	29.755
			65	29.755
			150	29.755
13/05/2025	18:42:47.600	1		29.83
			1	29.83
			1	29.83
13/05/2025	18:40:25.897	3		29.745
			3	29.745
			3	29.745
13/05/2025	18:40:16.139	4		29.84
			4	29.84
			4	29.84
13/05/2025	18:39:09.831	100		29.735
			100	29.735
			100	29.735
13/05/2025	18:39:06.406	68		29.825
			68	29.825
			68	29.825
13/05/2025	18:38:27.681	8		29.825
			8	29.825
			8	29.825
13/05/2025	18:38:14.389	9		29.82
			9	29.82
			9	29.82
13/05/2025	18:36:35.691	19		29.74
			3	29.74
			16	29.74
			19	29.74
13/05/2025	18:36:02.564	280		29.825
			280	29.825
			280	29.825
13/05/2025	18:35:43.644	127		29.725
			127	29.725
			127	29.725
13/05/2025	18:35:36.608	9		29.81
			9	29.81
			9	29.81
13/05/2025	18:35:21.114	11		29.725
			11	29.725
			11	29.725
13/05/2025	18:34:34.261	119		29.695
			119	29.695
			119	29.695
13/05/2025	18:34:12.806	8		29.795
			8	29.795
			8	29.795
13/05/2025	18:32:11.201	20		29.825
			20	29.825
			20	29.825
13/05/2025	18:31:36.051	7		29.83
			7	29.83
			7	29.83
13/05/2025	18:30:13.524	14		29.835
			14	29.835
			14	29.835
13/05/2025	18:28:45.451	178		29.75
			178	29.75
			178	29.75
13/05/2025	18:27:39.263	3		29.785
			3	29.785
			3	29.785
13/05/2025	18:27:29.002	35		29.785
			35	29.785
			35	29.785
13/05/2025	18:27:02.926	32		29.735
			32	29.735
			32	29.735
13/05/2025	18:23:33.836	40		29.785
			40	29.785
			40	29.785
13/05/2025	18:23:26.931	3		29.735
			3	29.735
			3	29.735
13/05/2025	18:22:47.183	1		29.78
			1	29.78
			1	29.78
13/05/2025	18:20:22.934	3		29.77
			3	29.77
			3	29.77
13/05/2025	18:20:11.510	3		29.765
			3	29.765
			3	29.765
13/05/2025	18:19:59.332	270		29.685
			270	29.685
			270	29.685
13/05/2025	18:18:41.255	2		29.78
			2	29.78
			2	29.78
13/05/2025	18:18:16.308	10		29.775
			10	29.775
			10	29.775
13/05/2025	18:17:32.534	7		29.785
			7	29.785
			7	29.785
13/05/2025	18:16:05.070	8		29.69
			8	29.69
			8	29.69
13/05/2025	18:15:20.195	51		29.78
			51	29.78
			51	29.78
13/05/2025	18:15:17.074	1		29.78
			1	29.78
			1	29.78
13/05/2025	18:14:25.159	20		29.69
			20	29.69
			20	29.69
13/05/2025	18:13:02.620	50		29.74
			50	29.74
			50	29.74
13/05/2025	18:12:51.365	11		29.74
			11	29.74
			11	29.74
13/05/2025	18:12:12.429	3		29.64
			3	29.64
			3	29.64
13/05/2025	18:11:56.934	6		29.735
			6	29.735
			6	29.735
13/05/2025	18:08:53.593	1		29.725
			1	29.725
			1	29.725
13/05/2025	18:08:35.082	2		29.725
			2	29.725
			2	29.725
13/05/2025	18:06:28.191	17		29.72
			17	29.72
			17	29.72
13/05/2025	18:05:53.165	37		29.625
			37	29.625
			37	29.625
13/05/2025	18:04:33.739	1		29.71
			1	29.71
			1	29.71
13/05/2025	18:03:50.189	9		29.715
			9	29.715
			9	29.715
13/05/2025	18:03:32.286	5		29.72
			5	29.72
			5	29.72
13/05/2025	18:02:48.810	3		29.625
			3	29.625
			3	29.625
13/05/2025	18:02:33.412	11		29.71
			11	29.71
			11	29.71
13/05/2025	18:02:24.965	300		29.715
			300	29.715
			300	29.715
13/05/2025	17:59:33.812	20		29.75
			20	29.75
			20	29.75
13/05/2025	17:57:26.716	56		29.755
			56	29.755
			56	29.755
13/05/2025	17:57:17.294	40		29.655
			40	29.655
			40	29.655
13/05/2025	17:55:41.943	3		29.75
			3	29.75
			3	29.75
13/05/2025	17:55:34.039	3		29.745
			3	29.745
			3	29.745
13/05/2025	17:53:55.323	3		29.75
			3	29.75
			3	29.75
13/05/2025	17:53:33.914	3		29.745
			3	29.745
			3	29.745
13/05/2025	17:53:13.873	150		29.74
			150	29.74
			150	29.74
13/05/2025	17:51:36.359	25		29.65
			25	29.65
			25	29.65
13/05/2025	17:50:16.804	3		29.675
			3	29.675
			3	29.675
13/05/2025	17:50:15.799	7		29.77
			7	29.77
			7	29.77
13/05/2025	17:49:50.225	4		29.76
			4	29.76
			4	29.76
13/05/2025	17:48:26.651	2		29.79
			2	29.79
			2	29.79
13/05/2025	17:47:52.600	4		29.80
			4	29.80
			4	29.80
13/05/2025	17:47:43.044	1		29.80
			1	29.80
			1	29.80
13/05/2025	17:47:05.523	2		29.695
			2	29.695
			2	29.695
13/05/2025	17:47:04.700	1		29.785
			1	29.785
			1	29.785
13/05/2025	17:46:51.097	20		29.79
			20	29.79
			20	29.79
13/05/2025	17:46:14.784	98		29.685
			98	29.685
			98	29.685
13/05/2025	17:45:18.107	1 000		29.67
			1 000	29.67
			1 000	29.67
13/05/2025	17:44:56.389	4		29.765
			4	29.765
			4	29.765
13/05/2025	17:43:46.802	233		29.67
			233	29.67
			233	29.67
13/05/2025	17:43:33.453	14		29.77
			14	29.77
			14	29.77
13/05/2025	17:42:48.767	3		29.665
			3	29.665
			3	29.665
13/05/2025	17:42:38.298	9		29.665
			9	29.665
			9	29.665
13/05/2025	17:42:33.484	195		29.66
			195	29.66
			38	29.66
			157	29.66
13/05/2025	17:41:42.886	3		29.765
			3	29.765
			3	29.765
13/05/2025	17:40:36.079	6		29.69
			6	29.69
			6	29.69
13/05/2025	17:38:47.048	1		29.785
			1	29.785
			1	29.785
13/05/2025	17:38:28.732	1		29.79
			1	29.79
			1	29.79
13/05/2025	17:38:25.943	356		29.79
			50	29.79
			30	29.79
			276	29.79
			350	29.79
			6	29.79
13/05/2025	17:32:33.611	4		29.78
			4	29.78
			4	29.78
13/05/2025	17:31:18.791	3		29.70
			3	29.70
			3	29.70
13/05/2025	17:31:08.463	4		29.775
			4	29.775
			4	29.775
13/05/2025	17:30:58.807	2		29.725
			2	29.725
			2	29.725
13/05/2025	17:30:39.684	2		29.735
			2	29.735
			2	29.735
13/05/2025	17:30:08.095	303		29.735
			303	29.735
			303	29.735
13/05/2025	17:28:16.809	33		29.75
			33	29.75
			33	29.75
13/05/2025	17:27:14.587	99		29.75
			99	29.75
			99	29.75
13/05/2025	17:26:57.675	4		29.755
			4	29.755
			4	29.755
13/05/2025	17:26:09.008	24		29.755
			24	29.755
			24	29.755
13/05/2025	17:25:39.732	10		29.72
			10	29.72
			10	29.72
13/05/2025	17:23:33.344	2		29.715
			2	29.715
			2	29.715
13/05/2025	17:23:20.164	1		29.70
			1	29.70
			1	29.70
13/05/2025	17:22:48.201	20		29.725
			20	29.725
			20	29.725
13/05/2025	17:21:49.006	95		29.725
			95	29.725
			95	29.725
13/05/2025	17:21:41.657	4		29.735
			4	29.735
			4	29.735
13/05/2025	17:21:41.041	50		29.73
			50	29.73
			50	29.73
13/05/2025	17:20:17.097	3		29.74
			3	29.74
			3	29.74
13/05/2025	17:20:13.875	14		29.75
			14	29.75
			14	29.75
13/05/2025	17:19:12.497	258		29.735
			258	29.735
			258	29.735
13/05/2025	17:18:47.940	4		29.73
			4	29.73
			4	29.73
13/05/2025	17:18:31.941	1		29.73
			1	29.73
			1	29.73
13/05/2025	17:17:23.587	168		29.72
			168	29.72
			168	29.72
13/05/2025	17:17:22.691	13		29.715
			13	29.715
			13	29.715
13/05/2025	17:16:53.307	1		29.715
			1	29.715
			1	29.715
13/05/2025	17:16:01.016	1 340		29.71
			1 340	29.71
			1 340	29.71
13/05/2025	17:15:59.109	150		29.71
			150	29.71
			150	29.71
13/05/2025	17:14:43.719	32		29.70
			32	29.70
			32	29.70
13/05/2025	17:12:43.024	40		29.735
			40	29.735
			40	29.735
13/05/2025	17:12:42.329	37		29.73
			37	29.73
			37	29.73
13/05/2025	17:12:36.282	24		29.735
			24	29.735
			24	29.735
13/05/2025	17:11:31.784	1		29.735
			1	29.735
			1	29.735
13/05/2025	17:11:21.822	1		29.725
			1	29.725
			1	29.725
13/05/2025	17:11:08.341	2		29.735
			2	29.735
			2	29.735
13/05/2025	17:08:01.808	84		29.705
			84	29.705
			84	29.705
13/05/2025	17:07:58.429	4 000		29.71
			4 000	29.71
			4 000	29.71
13/05/2025	17:07:29.251	4		29.71
			4	29.71
			4	29.71
13/05/2025	17:07:04.687	1		29.715
			1	29.715
			1	29.715
13/05/2025	17:06:25.248	1		29.715
			1	29.715
			1	29.715
13/05/2025	17:05:19.706	60		29.715
			60	29.715
			60	29.715
13/05/2025	17:05:15.523	59		29.715
			59	29.715
			59	29.715
13/05/2025	17:04:09.602	1		29.755
			1	29.755
			1	29.755
13/05/2025	17:02:36.530	3		29.76
			3	29.76
			3	29.76
13/05/2025	17:02:19.928	17		29.76
			17	29.76
			17	29.76
13/05/2025	17:00:51.182	4		29.75
			4	29.75
			4	29.75
13/05/2025	17:00:00.665	1		29.745
			1	29.745
			1	29.745
13/05/2025	16:59:42.891	14		29.76
			14	29.76
			14	29.76
13/05/2025	16:59:32.686	34		29.755
			34	29.755
			34	29.755
13/05/2025	16:59:30.213	35		29.755
			35	29.755
			35	29.755
13/05/2025	16:59:24.129	11		29.755
			11	29.755
			11	29.755
13/05/2025	16:59:04.750	200		29.745
			200	29.745
			200	29.745
13/05/2025	16:57:20.224	200		29.735
			200	29.735
			200	29.735
13/05/2025	16:56:41.351	4		29.74
			4	29.74
			4	29.74
13/05/2025	16:56:13.531	50		29.725
			50	29.725
			50	29.725
13/05/2025	16:53:06.849	3		29.695
			3	29.695
			3	29.695
13/05/2025	16:52:42.798	4		29.695
			4	29.695
			4	29.695
13/05/2025	16:52:26.095	1		29.71
			1	29.71
			1	29.71
13/05/2025	16:52:04.769	2		29.71
			2	29.71
			2	29.71
13/05/2025	16:51:09.414	172		29.71
			172	29.71
			172	29.71
13/05/2025	16:50:18.051	5		29.70
			5	29.70
			5	29.70
13/05/2025	16:49:52.443	1		29.68
			1	29.68
			1	29.68
13/05/2025	16:49:51.565	3		29.68
			3	29.68
			3	29.68
13/05/2025	16:49:14.400	1		29.67
			1	29.67
			1	29.67
13/05/2025	16:48:30.921	47		29.675
			47	29.675
			47	29.675
13/05/2025	16:48:23.078	79		29.68
			79	29.68
			79	29.68
13/05/2025	16:47:58.427	3		29.675
			3	29.675
			3	29.675
13/05/2025	16:47:50.068	2		29.665
			2	29.665
			2	29.665
13/05/2025	16:47:46.645	6		29.67
			6	29.67
			6	29.67
13/05/2025	16:46:53.706	4		29.67
			4	29.67
			4	29.67
13/05/2025	16:46:21.816	1 816		29.69
			1 816	29.69
			1 816	29.69
13/05/2025	16:45:40.751	7		29.675
			7	29.675
			7	29.675
13/05/2025	16:45:36.046	26		29.67
			26	29.67
			26	29.67
13/05/2025	16:45:34.837	7		29.67
			7	29.67
			7	29.67
13/05/2025	16:44:52.812	150		29.65
			150	29.65
			150	29.65
13/05/2025	16:44:38.934	1		29.665
			1	29.665
			1	29.665
13/05/2025	16:44:38.837	3		29.665
			3	29.665
			3	29.665
13/05/2025	16:44:25.246	2		29.665
			2	29.665
			2	29.665
13/05/2025	16:43:00.680	50		29.68
			50	29.68
			50	29.68
13/05/2025	16:42:46.640	1		29.68
			1	29.68
			1	29.68
13/05/2025	16:42:33.911	420		29.69
			420	29.69
			420	29.69
13/05/2025	16:42:02.905	100		29.68
			100	29.68
			100	29.68
13/05/2025	16:41:32.863	1		29.675
			1	29.675
			1	29.675
13/05/2025	16:41:23.945	50		29.69
			50	29.69
			50	29.69
13/05/2025	16:40:58.367	3		29.72
			3	29.72
			3	29.72
13/05/2025	16:39:37.141	4		29.72
			4	29.72
			4	29.72
13/05/2025	16:39:25.153	2		29.73
			2	29.73
			2	29.73
13/05/2025	16:39:16.196	2		29.73
			2	29.73
			2	29.73

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: 100.6536 / Ask: 100.8148
Volume: 26 075
+0.07%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 21:39:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice