Tradegate Exchange

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

678

615

33.335

Date	Time	Volume	Order Volume	Price
07/08/2025	13:51:13.698	31		33.335
			31	33.335
			31	33.335
07/08/2025	13:50:53.289	3		33.335
			3	33.335
			3	33.335
07/08/2025	13:50:13.716	100		33.335
			100	33.335
			100	33.335
07/08/2025	13:44:53.888	150		33.335
			150	33.335
			150	33.335
07/08/2025	13:44:19.005	20		33.335
			20	33.335
			20	33.335
07/08/2025	13:44:13.102	10		33.33
			10	33.33
			10	33.33
07/08/2025	13:41:53.664	150		33.345
			150	33.345
			150	33.345
07/08/2025	13:41:21.459	100		33.35
			100	33.35
			100	33.35
07/08/2025	13:41:07.832	906		33.34
			906	33.34
			906	33.34
07/08/2025	13:40:08.136	1		33.315
			1	33.315
			1	33.315
07/08/2025	13:39:47.681	272		33.315
			272	33.315
			272	33.315
07/08/2025	13:36:41.115	1		33.305
			1	33.305
			1	33.305
07/08/2025	13:36:10.525	37		33.31
			37	33.31
			37	33.31
07/08/2025	13:35:32.780	30		33.325
			30	33.325
			30	33.325
07/08/2025	13:35:27.871	6		33.32
			6	33.32
			6	33.32
07/08/2025	13:35:10.054	12		33.335
			12	33.335
			12	33.335
07/08/2025	13:34:34.752	12		33.31
			12	33.31
			12	33.31
07/08/2025	13:34:17.324	91		33.31
			91	33.31
			91	33.31
07/08/2025	13:33:24.383	11		33.33
			11	33.33
			11	33.33
07/08/2025	13:32:22.486	31		33.325
			31	33.325
			31	33.325
07/08/2025	13:31:18.388	100		33.33
			100	33.33
			100	33.33
07/08/2025	13:25:45.910	10		33.325
			10	33.325
			10	33.325
07/08/2025	13:24:39.498	3		33.32
			3	33.32
			3	33.32
07/08/2025	13:18:58.971	8		33.335
			8	33.335
			8	33.335
07/08/2025	13:17:14.030	1		33.33
			1	33.33
			1	33.33
07/08/2025	13:16:22.606	5		33.33
			5	33.33
			5	33.33
07/08/2025	13:15:49.757	8		33.32
			8	33.32
			8	33.32
07/08/2025	13:15:41.885	1		33.32
			1	33.32
			1	33.32
07/08/2025	13:15:03.125	20		33.33
			20	33.33
			20	33.33
07/08/2025	13:13:39.188	20		33.335
			20	33.335
			20	33.335
07/08/2025	13:13:32.548	1		33.335
			1	33.335
			1	33.335
07/08/2025	13:12:23.240	9		33.33
			9	33.33
			9	33.33
07/08/2025	13:12:07.632	503		33.30
			4	33.30
			60	33.30
			499	33.30
			443	33.30
07/08/2025	13:12:07.597	1		33.295
			1	33.295
			1	33.295
07/08/2025	13:07:48.468	3		33.32
			3	33.32
			3	33.32
07/08/2025	13:07:30.453	61		33.315
			61	33.315
			61	33.315
07/08/2025	13:06:23.806	40		33.315
			40	33.315
			40	33.315
07/08/2025	13:05:42.338	21		33.315
			21	33.315
			21	33.315
07/08/2025	13:03:50.550	2		33.315
			2	33.315
			2	33.315
07/08/2025	13:03:45.638	4		33.32
			4	33.32
			4	33.32
07/08/2025	13:03:42.123	10		33.32
			10	33.32
			10	33.32
07/08/2025	13:03:27.855	1		33.32
			1	33.32
			1	33.32
07/08/2025	13:02:43.328	15		33.31
			15	33.31
			15	33.31
07/08/2025	13:02:36.755	400		33.315
			400	33.315
			400	33.315
07/08/2025	13:02:22.383	4		33.32
			4	33.32
			4	33.32
07/08/2025	13:00:31.751	40		33.30
			40	33.30
			40	33.30
07/08/2025	12:59:35.799	10		33.285
			10	33.285
			10	33.285
07/08/2025	12:58:47.705	30		33.295
			30	33.295
			30	33.295
07/08/2025	12:52:22.980	5		33.30
			5	33.30
			5	33.30
07/08/2025	12:49:12.002	43		33.295
			43	33.295
			43	33.295
07/08/2025	12:48:54.073	13		33.30
			13	33.30
			13	33.30
07/08/2025	12:47:42.191	1		33.295
			1	33.295
			1	33.295
07/08/2025	12:46:40.002	1		33.29
			1	33.29
			1	33.29
07/08/2025	12:46:21.186	2		33.295
			2	33.295
			2	33.295
07/08/2025	12:46:08.310	4		33.29
			4	33.29
			4	33.29
07/08/2025	12:45:31.274	6 131		33.28
			6 131	33.28
			6 131	33.28
07/08/2025	12:45:29.572	1		33.285
			1	33.285
			1	33.285
07/08/2025	12:43:48.718	300		33.27
			300	33.27
			300	33.27
07/08/2025	12:41:55.178	60		33.275
			60	33.275
			60	33.275
07/08/2025	12:39:10.141	40		33.275
			40	33.275
			40	33.275
07/08/2025	12:38:10.419	1		33.28
			1	33.28
			1	33.28
07/08/2025	12:38:03.283	31		33.275
			31	33.275
			31	33.275
07/08/2025	12:37:39.114	1		33.275
			1	33.275
			1	33.275
07/08/2025	12:37:16.507	2		33.28
			2	33.28
			2	33.28
07/08/2025	12:36:41.399	12		33.285
			12	33.285
			12	33.285
07/08/2025	12:34:16.461	1		33.265
			1	33.265
			1	33.265
07/08/2025	12:31:07.656	8		33.275
			8	33.275
			8	33.275
07/08/2025	12:30:39.306	20		33.275
			20	33.275
			20	33.275
07/08/2025	12:26:21.892	50		33.28
			50	33.28
			50	33.28
07/08/2025	12:26:16.925	185		33.275
			185	33.275
			185	33.275
07/08/2025	12:22:19.216	3		33.295
			3	33.295
			3	33.295
07/08/2025	12:22:06.569	40		33.295
			40	33.295
			40	33.295
07/08/2025	12:22:00.801	4		33.30
			4	33.30
			4	33.30
07/08/2025	12:21:49.627	2		33.295
			2	33.295
			2	33.295
07/08/2025	12:21:46.207	1		33.30
			1	33.30
			1	33.30
07/08/2025	12:20:22.329	260		33.30
			260	33.30
			260	33.30
07/08/2025	12:19:51.883	6		33.305
			6	33.305
			6	33.305
07/08/2025	12:18:04.518	1		33.31
			1	33.31
			1	33.31
07/08/2025	12:17:07.745	12		33.30
			12	33.30
			12	33.30
07/08/2025	12:16:50.239	13		33.30
			13	33.30
			13	33.30
07/08/2025	12:15:58.699	25		33.30
			25	33.30
			25	33.30
07/08/2025	12:15:11.687	62		33.295
			62	33.295
			62	33.295
07/08/2025	12:15:07.987	12		33.29
			12	33.29
			12	33.29
07/08/2025	12:14:56.218	4		33.28
			4	33.28
			4	33.28
07/08/2025	12:11:37.597	5		33.275
			5	33.275
			5	33.275
07/08/2025	12:09:34.142	35		33.27
			35	33.27
			35	33.27
07/08/2025	12:09:09.839	1		33.275
			1	33.275
			1	33.275
07/08/2025	12:08:25.818	4		33.275
			4	33.275
			4	33.275
07/08/2025	12:07:10.756	110		33.27
			110	33.27
			110	33.27
07/08/2025	12:07:03.135	36		33.265
			36	33.265
			36	33.265
07/08/2025	12:05:51.108	302		33.265
			302	33.265
			302	33.265
07/08/2025	12:03:53.770	6		33.265
			6	33.265
			6	33.265
07/08/2025	12:01:55.121	6		33.265
			6	33.265
			6	33.265
07/08/2025	12:00:37.222	4		33.25
			4	33.25
			4	33.25
07/08/2025	12:00:16.163	9		33.25
			9	33.25
			9	33.25
07/08/2025	11:57:11.435	1		33.245
			1	33.245
			1	33.245
07/08/2025	11:56:41.754	2		33.24
			2	33.24
			2	33.24
07/08/2025	11:56:39.385	1		33.245
			1	33.245
			1	33.245
07/08/2025	11:54:48.016	6		33.235
			6	33.235
			6	33.235
07/08/2025	11:54:20.642	1		33.235
			1	33.235
			1	33.235
07/08/2025	11:54:18.328	3		33.23
			3	33.23
			3	33.23
07/08/2025	11:54:12.893	10		33.235
			10	33.235
			10	33.235
07/08/2025	11:53:49.055	30		33.24
			30	33.24
			30	33.24
07/08/2025	11:53:22.469	145		33.235
			145	33.235
			145	33.235
07/08/2025	11:53:00.785	170		33.24
			170	33.24
			170	33.24
07/08/2025	11:53:00.292	9		33.24
			9	33.24
			9	33.24
07/08/2025	11:52:31.468	1		33.235
			1	33.235
			1	33.235
07/08/2025	11:52:15.657	6		33.225
			6	33.225
			6	33.225
07/08/2025	11:52:11.703	60		33.235
			60	33.235
			60	33.235
07/08/2025	11:52:08.017	1		33.225
			1	33.225
			1	33.225
07/08/2025	11:50:25.501	103		33.21
			103	33.21
			103	33.21
07/08/2025	11:49:47.905	1		33.22
			1	33.22
			1	33.22
07/08/2025	11:49:43.581	2		33.21
			2	33.21
			2	33.21
07/08/2025	11:49:39.073	38		33.21
			38	33.21
			38	33.21
07/08/2025	11:49:10.664	1 000		33.215
			1 000	33.215
			1 000	33.215
07/08/2025	11:48:57.079	1		33.22
			1	33.22
			1	33.22
07/08/2025	11:47:54.473	2		33.22
			2	33.22
			2	33.22
07/08/2025	11:47:48.089	40		33.22
			40	33.22
			40	33.22
07/08/2025	11:46:04.274	1		33.215
			1	33.215
			1	33.215
07/08/2025	11:43:03.025	2		33.205
			2	33.205
			2	33.205
07/08/2025	11:43:01.207	3		33.205
			3	33.205
			3	33.205
07/08/2025	11:42:05.056	4		33.195
			4	33.195
			4	33.195
07/08/2025	11:42:03.822	3		33.195
			3	33.195
			3	33.195
07/08/2025	11:41:58.847	1		33.195
			1	33.195
			1	33.195
07/08/2025	11:41:57.426	28		33.195
			28	33.195
			28	33.195
07/08/2025	11:41:23.288	60		33.19
			60	33.19
			60	33.19
07/08/2025	11:40:28.666	72		33.18
			72	33.18
			72	33.18
07/08/2025	11:39:38.311	15		33.19
			15	33.19
			15	33.19
07/08/2025	11:38:58.139	19		33.19
			19	33.19
			19	33.19
07/08/2025	11:38:58.063	5		33.195
			5	33.195
			5	33.195
07/08/2025	11:38:49.321	11		33.20
			11	33.20
			11	33.20
07/08/2025	11:38:14.647	33		33.195
			33	33.195
			33	33.195
07/08/2025	11:37:33.073	20		33.195
			20	33.195
			20	33.195
07/08/2025	11:33:53.713	8		33.20
			8	33.20
			8	33.20
07/08/2025	11:33:51.103	4		33.20
			4	33.20
			4	33.20
07/08/2025	11:33:01.494	4		33.21
			4	33.21
			4	33.21
07/08/2025	11:32:33.495	200		33.20
			200	33.20
			200	33.20
07/08/2025	11:32:02.791	3		33.195
			3	33.195
			3	33.195
07/08/2025	11:29:49.850	31		33.195
			31	33.195
			31	33.195
07/08/2025	11:28:45.244	20		33.17
			20	33.17
			20	33.17
07/08/2025	11:27:33.785	3		33.175
			3	33.175
			3	33.175
07/08/2025	11:26:38.141	1		33.18
			1	33.18
			1	33.18
07/08/2025	11:26:18.815	24		33.18
			24	33.18
			24	33.18
07/08/2025	11:26:00.455	300		33.17
			300	33.17
			300	33.17
07/08/2025	11:25:28.520	10		33.185
			10	33.185
			10	33.185
07/08/2025	11:24:57.899	1		33.185
			1	33.185
			1	33.185
07/08/2025	11:23:55.566	2		33.18
			2	33.18
			2	33.18
07/08/2025	11:23:23.563	4		33.18
			4	33.18
			4	33.18
07/08/2025	11:22:00.544	1		33.175
			1	33.175
			1	33.175
07/08/2025	11:21:46.147	1		33.17
			1	33.17
			1	33.17
07/08/2025	11:21:27.842	5		33.165
			5	33.165
			5	33.165
07/08/2025	11:21:11.441	2		33.17
			2	33.17
			2	33.17
07/08/2025	11:20:26.623	297		33.15
			297	33.15
			297	33.15
07/08/2025	11:16:32.301	2		33.165
			2	33.165
			2	33.165
07/08/2025	11:12:02.601	3		33.145
			3	33.145
			3	33.145
07/08/2025	11:11:15.178	2		33.145
			2	33.145
			2	33.145
07/08/2025	11:11:09.443	3		33.145
			3	33.145
			3	33.145
07/08/2025	11:10:33.515	7		33.15
			7	33.15
			7	33.15
07/08/2025	11:09:10.139	8		33.145
			8	33.145
			8	33.145
07/08/2025	11:09:07.656	329		33.14
			329	33.14
			329	33.14
07/08/2025	11:08:07.565	755		33.145
			755	33.145
			755	33.145
07/08/2025	11:08:05.335	40		33.135
			40	33.135
			40	33.135
07/08/2025	11:07:23.163	2		33.145
			2	33.145
			2	33.145
07/08/2025	11:05:24.707	100		33.14
			100	33.14
			100	33.14
07/08/2025	11:03:03.714	3		33.13
			3	33.13
			3	33.13
07/08/2025	11:02:55.460	3		33.125
			3	33.125
			3	33.125
07/08/2025	11:02:51.999	45		33.13
			45	33.13
			45	33.13
07/08/2025	11:02:47.111	2		33.13
			2	33.13
			2	33.13
07/08/2025	11:01:22.936	4		33.13
			4	33.13
			4	33.13
07/08/2025	11:01:20.329	2		33.13
			2	33.13
			2	33.13
07/08/2025	11:01:19.512	7		33.125
			7	33.125
			7	33.125
07/08/2025	11:00:36.539	80		33.145
			80	33.145
			80	33.145
07/08/2025	10:58:13.983	20		33.155
			20	33.155
			20	33.155
07/08/2025	10:56:54.592	50		33.16
			50	33.16
			50	33.16
07/08/2025	10:56:49.765	515		33.155
			515	33.155
			515	33.155
07/08/2025	10:55:44.084	100		33.165
			100	33.165
			100	33.165
07/08/2025	10:55:23.099	905		33.165
			905	33.165
			905	33.165
07/08/2025	10:55:08.205	30		33.165
			30	33.165
			30	33.165
07/08/2025	10:55:02.143	235		33.155
			235	33.155
			235	33.155
07/08/2025	10:54:52.956	300		33.155
			300	33.155
			300	33.155
07/08/2025	10:52:50.499	200		33.145
			200	33.145
			200	33.145
07/08/2025	10:52:18.510	30		33.14
			30	33.14
			30	33.14
07/08/2025	10:51:12.325	302		33.14
			302	33.14
			302	33.14
07/08/2025	10:51:06.005	5		33.135
			5	33.135
			5	33.135
07/08/2025	10:49:33.201	30		33.135
			30	33.135
			30	33.135
07/08/2025	10:49:08.830	3		33.13
			3	33.13
			3	33.13
07/08/2025	10:49:07.706	21		33.125
			21	33.125
			21	33.125
07/08/2025	10:48:18.080	3		33.125
			3	33.125
			3	33.125
07/08/2025	10:47:51.212	7		33.13
			7	33.13
			7	33.13
07/08/2025	10:47:50.307	2		33.13
			2	33.13
			2	33.13
07/08/2025	10:45:05.195	138		33.13
			138	33.13
			138	33.13
07/08/2025	10:43:14.452	2 264		33.135
			2 264	33.135
			2 264	33.135
07/08/2025	10:41:47.589	150		33.13
			150	33.13
			150	33.13
07/08/2025	10:40:22.248	3		33.11
			3	33.11
			3	33.11
07/08/2025	10:37:43.545	10		33.115
			10	33.115
			10	33.115
07/08/2025	10:37:42.034	1		33.115
			1	33.115
			1	33.115
07/08/2025	10:37:21.788	33		33.13
			33	33.13
			33	33.13
07/08/2025	10:37:18.474	1		33.13
			1	33.13
			1	33.13
07/08/2025	10:34:52.146	4		33.155
			4	33.155
			4	33.155
07/08/2025	10:33:50.251	4		33.17
			4	33.17
			4	33.17
07/08/2025	10:33:46.028	1		33.175
			1	33.175
			1	33.175
07/08/2025	10:33:35.924	3		33.18
			3	33.18
			3	33.18
07/08/2025	10:33:19.552	8		33.18
			8	33.18
			8	33.18
07/08/2025	10:33:07.324	30		33.175
			30	33.175
			30	33.175
07/08/2025	10:32:01.437	180		33.185
			180	33.185
			180	33.185
07/08/2025	10:30:57.655	5		33.175
			5	33.175
			5	33.175
07/08/2025	10:30:57.581	26		33.175
			26	33.175
			26	33.175
07/08/2025	10:30:38.915	15		33.19
			15	33.19
			15	33.19
07/08/2025	10:29:27.264	4		33.19
			4	33.19
			4	33.19
07/08/2025	10:28:31.814	100		33.18
			100	33.18
			100	33.18
07/08/2025	10:28:10.972	1		33.175
			1	33.175
			1	33.175
07/08/2025	10:28:05.465	10		33.175
			10	33.175
			10	33.175
07/08/2025	10:27:32.133	1		33.17
			1	33.17
			1	33.17
07/08/2025	10:26:59.728	14		33.155
			14	33.155
			14	33.155
07/08/2025	10:26:51.288	5		33.155
			5	33.155
			5	33.155
07/08/2025	10:26:49.547	3		33.155
			3	33.155
			3	33.155
07/08/2025	10:26:36.064	4		33.16
			4	33.16
			4	33.16
07/08/2025	10:25:16.576	9		33.145
			9	33.145
			9	33.145
07/08/2025	10:25:00.765	1		33.145
			1	33.145
			1	33.145
07/08/2025	10:24:30.976	25		33.14
			25	33.14
			25	33.14
07/08/2025	10:24:25.173	50		33.14
			50	33.14
			50	33.14
07/08/2025	10:23:49.302	11		33.135
			11	33.135
			11	33.135
07/08/2025	10:21:33.764	2		33.15
			2	33.15
			2	33.15
07/08/2025	10:19:49.784	1		33.14
			1	33.14
			1	33.14
07/08/2025	10:19:47.976	9		33.14
			9	33.14
			9	33.14
07/08/2025	10:19:45.956	7		33.135
			7	33.135
			7	33.135
07/08/2025	10:17:42.999	12		33.12
			12	33.12
			12	33.12
07/08/2025	10:17:20.860	4		33.125
			4	33.125
			4	33.125
07/08/2025	10:17:17.671	31		33.12
			31	33.12
			31	33.12
07/08/2025	10:16:39.904	15		33.125
			15	33.125
			15	33.125
07/08/2025	10:16:34.879	16		33.125
			16	33.125
			16	33.125
07/08/2025	10:14:42.065	48		33.11
			48	33.11
			48	33.11
07/08/2025	10:13:43.021	1		33.11
			1	33.11
			1	33.11
07/08/2025	10:13:40.121	200		33.11
			200	33.11
			200	33.11
07/08/2025	10:13:11.538	90		33.105
			90	33.105
			90	33.105
07/08/2025	10:12:57.741	25		33.10
			25	33.10
			25	33.10
07/08/2025	10:12:05.613	12		33.09
			12	33.09
			12	33.09
07/08/2025	10:09:57.604	50		33.105
			50	33.105
			50	33.105
07/08/2025	10:09:10.347	4 500		33.105
			4 500	33.105
			4 500	33.105
07/08/2025	10:06:31.482	200		33.085
			200	33.085
			200	33.085
07/08/2025	10:03:19.245	3		33.07
			3	33.07
			3	33.07
07/08/2025	10:03:13.258	11		33.07
			11	33.07
			11	33.07
07/08/2025	10:02:48.452	1		33.07
			1	33.07
			1	33.07
07/08/2025	10:01:58.527	6		33.055
			6	33.055
			6	33.055
07/08/2025	10:00:48.384	3		33.045
			3	33.045
			3	33.045
07/08/2025	10:00:41.947	11		33.045
			11	33.045
			11	33.045
07/08/2025	09:58:36.973	40		33.035
			40	33.035
			40	33.035
07/08/2025	09:55:34.221	70		33.035
			70	33.035
			70	33.035
07/08/2025	09:55:31.263	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:55:29.781	4		33.035
			4	33.035
			4	33.035
07/08/2025	09:54:35.348	15		33.035
			15	33.035
			15	33.035
07/08/2025	09:52:30.148	2		33.03
			2	33.03
			2	33.03
07/08/2025	09:51:03.825	3		33.03
			3	33.03
			3	33.03
07/08/2025	09:48:51.763	50		33.03
			50	33.03
			50	33.03
07/08/2025	09:48:48.044	2		33.035
			2	33.035
			2	33.035
07/08/2025	09:47:21.806	91		33.04
			91	33.04
			91	33.04
07/08/2025	09:46:54.470	1		33.045
			1	33.045
			1	33.045
07/08/2025	09:46:26.450	30		33.04
			30	33.04
			30	33.04
07/08/2025	09:46:11.637	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:45:31.176	4		33.035
			4	33.035
			4	33.035
07/08/2025	09:43:17.839	20		33.04
			20	33.04
			20	33.04
07/08/2025	09:41:18.851	3		33.035
			3	33.035
			3	33.035
07/08/2025	09:41:14.521	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:40:04.918	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:40:03.953	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:39:02.482	1		33.03
			1	33.03
			1	33.03
07/08/2025	09:38:33.303	5		33.025
			5	33.025
			5	33.025
07/08/2025	09:38:30.686	245		33.025
			245	33.025
			245	33.025
07/08/2025	09:37:21.389	31		33.025
			31	33.025
			31	33.025
07/08/2025	09:36:55.691	152		33.03
			152	33.03
			152	33.03
07/08/2025	09:36:09.203	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:35:37.890	7		33.025
			7	33.025
			7	33.025
07/08/2025	09:34:54.942	70		33.035
			70	33.035
			70	33.035
07/08/2025	09:34:09.128	20		33.045
			20	33.045
			20	33.045
07/08/2025	09:33:47.896	3		33.035
			3	33.035
			3	33.035
07/08/2025	09:33:32.585	4		33.04
			4	33.04
			4	33.04
07/08/2025	09:33:02.806	1		33.045
			1	33.045
			1	33.045
07/08/2025	09:33:02.703	7		33.045
			7	33.045
			7	33.045
07/08/2025	09:32:47.822	3		33.04
			3	33.04
			3	33.04
07/08/2025	09:32:37.960	2		33.045
			2	33.045
			2	33.045
07/08/2025	09:32:34.133	1		33.045
			1	33.045
			1	33.045
07/08/2025	09:32:32.622	2		33.045
			2	33.045
			2	33.045
07/08/2025	09:32:32.529	1		33.045
			1	33.045
			1	33.045
07/08/2025	09:32:05.867	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:31:48.369	7		33.03
			7	33.03
			7	33.03
07/08/2025	09:31:46.541	60		33.035
			60	33.035
			60	33.035
07/08/2025	09:31:42.510	2		33.035
			2	33.035
			2	33.035
07/08/2025	09:31:42.429	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:42.228	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:41.320	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:40.314	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:40.012	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:36.956	30		33.03
			30	33.03
			30	33.03
07/08/2025	09:31:36.648	2 320		33.035
			2 320	33.035
			2 320	33.035
07/08/2025	09:31:33.469	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:32.786	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:32.630	1		33.035
			1	33.035
			1	33.035
07/08/2025	09:31:29.418	372		33.035
			372	33.035
			372	33.035
07/08/2025	09:31:18.581	7		33.035
			7	33.035
			7	33.035
07/08/2025	09:31:17.002	660		33.04
			660	33.04
			660	33.04
07/08/2025	09:31:12.542	4		33.04
			4	33.04
			4	33.04
07/08/2025	09:31:10.625	5		33.04
			5	33.04
			5	33.04
07/08/2025	09:31:08.011	4		33.045
			4	33.045
			4	33.045
07/08/2025	09:31:06.505	1		33.045
			1	33.045
			1	33.045
07/08/2025	09:31:06.301	1		33.045
			1	33.045
			1	33.045
07/08/2025	09:31:05.293	5		33.045
			5	33.045
			5	33.045
07/08/2025	09:31:04.185	5		33.045
			5	33.045
			5	33.045
07/08/2025	09:31:03.986	4		33.045
			4	33.045
			4	33.045
07/08/2025	09:31:02.373	1		33.045
			1	33.045
			1	33.045
07/08/2025	09:30:34.719	1		33.03
			1	33.03
			1	33.03
07/08/2025	09:30:33.914	4		33.03
			4	33.03
			4	33.03
07/08/2025	09:30:19.773	1		33.03
			1	33.03
			1	33.03
07/08/2025	09:30:18.521	6		33.025
			6	33.025
			6	33.025
07/08/2025	09:30:12.186	2		33.04
			2	33.04
			2	33.04
07/08/2025	09:30:08.970	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:08.137	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:08.065	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:07.011	5		33.04
			5	33.04
			5	33.04
07/08/2025	09:30:06.871	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:06.452	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:06.262	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:05.949	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:05.179	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:04.641	5		33.04
			5	33.04
			5	33.04
07/08/2025	09:30:02.427	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:02.327	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:30:01.123	23		33.04
			23	33.04
			23	33.04
07/08/2025	09:29:50.337	3		33.03
			3	33.03
			3	33.03
07/08/2025	09:29:48.251	3		33.03
			3	33.03
			3	33.03
07/08/2025	09:29:44.799	15		33.035
			15	33.035
			15	33.035
07/08/2025	09:29:40.710	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:29:39.304	1		33.04
			1	33.04
			1	33.04
07/08/2025	09:29:35.575	1		33.05
			1	33.05
			1	33.05

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: 104.8701 / Ask: 104.9049
Volume: 13 720
+0.74%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 13:51:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice