Tradegate Exchange

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

1004

947

32.87

Date	Time	Volume	Order Volume	Price
06/08/2025	20:05:48.653	3		32.87
			3	32.87
			3	32.87
06/08/2025	20:05:19.960	1		32.93
			1	32.93
			1	32.93
06/08/2025	20:04:10.018	7		32.92
			7	32.92
			7	32.92
06/08/2025	20:03:18.182	152		32.92
			120	32.92
			152	32.92
			32	32.92
06/08/2025	20:02:58.655	660		32.87
			660	32.87
			660	32.87
06/08/2025	20:01:32.721	4		32.90
			4	32.90
			4	32.90
06/08/2025	20:01:13.796	1		32.85
			1	32.85
			1	32.85
06/08/2025	19:59:43.899	5		32.90
			5	32.90
			5	32.90
06/08/2025	19:59:21.706	60		32.845
			60	32.845
			60	32.845
06/08/2025	19:59:04.587	3		32.90
			3	32.90
			3	32.90
06/08/2025	19:57:19.896	3		32.84
			3	32.84
			3	32.84
06/08/2025	19:57:03.383	16		32.90
			16	32.90
			16	32.90
06/08/2025	19:54:37.814	9		32.865
			9	32.865
			9	32.865
06/08/2025	19:52:58.256	10		32.865
			10	32.865
			10	32.865
06/08/2025	19:52:40.419	6		32.865
			6	32.865
			6	32.865
06/08/2025	19:50:32.134	7		32.865
			7	32.865
			7	32.865
06/08/2025	19:49:36.175	1		32.865
			1	32.865
			1	32.865
06/08/2025	19:46:22.052	1		32.91
			1	32.91
			1	32.91
06/08/2025	19:44:35.460	5		32.92
			5	32.92
			5	32.92
06/08/2025	19:43:57.335	3		32.875
			3	32.875
			3	32.875
06/08/2025	19:43:12.537	2		32.87
			2	32.87
			2	32.87
06/08/2025	19:42:17.482	1		32.87
			1	32.87
			1	32.87
06/08/2025	19:42:08.950	2		32.87
			2	32.87
			2	32.87
06/08/2025	19:40:48.537	3		32.84
			3	32.84
			3	32.84
06/08/2025	19:40:38.676	2		32.90
			2	32.90
			2	32.90
06/08/2025	19:40:34.252	16		32.905
			16	32.905
			16	32.905
06/08/2025	19:38:58.022	4		32.915
			4	32.915
			4	32.915
06/08/2025	19:35:59.427	400		32.86
			400	32.86
			400	32.86
06/08/2025	19:35:26.648	113		32.85
			113	32.85
			113	32.85
06/08/2025	19:32:40.609	7		32.895
			7	32.895
			7	32.895
06/08/2025	19:31:48.179	3		32.845
			3	32.845
			3	32.845
06/08/2025	19:31:29.157	4		32.90
			4	32.90
			4	32.90
06/08/2025	19:31:19.702	1		32.90
			1	32.90
			1	32.90
06/08/2025	19:31:19.597	1		32.905
			1	32.905
			1	32.905
06/08/2025	19:26:40.927	4		32.91
			4	32.91
			4	32.91
06/08/2025	19:25:57.155	10		32.92
			10	32.92
			10	32.92
06/08/2025	19:25:40.465	48		32.92
			48	32.92
			48	32.92
06/08/2025	19:25:18.416	3		32.86
			3	32.86
			3	32.86
06/08/2025	19:25:07.855	7		32.915
			7	32.915
			7	32.915
06/08/2025	19:24:20.772	1		32.92
			1	32.92
			1	32.92
06/08/2025	19:24:07.784	7		32.92
			7	32.92
			7	32.92
06/08/2025	19:24:00.737	2		32.865
			2	32.865
			2	32.865
06/08/2025	19:22:50.910	10		32.925
			10	32.925
			10	32.925
06/08/2025	19:21:11.444	23		32.92
			23	32.92
			23	32.92
06/08/2025	19:20:30.074	2		32.92
			2	32.92
			2	32.92
06/08/2025	19:20:24.438	1		32.92
			1	32.92
			1	32.92
06/08/2025	19:18:19.040	15		32.91
			15	32.91
			15	32.91
06/08/2025	19:17:09.399	1		32.915
			1	32.915
			1	32.915
06/08/2025	19:15:54.782	10		32.91
			10	32.91
			10	32.91
06/08/2025	19:15:12.955	1		32.85
			1	32.85
			1	32.85
06/08/2025	19:14:53.129	1		32.91
			1	32.91
			1	32.91
06/08/2025	19:14:17.706	1		32.905
			1	32.905
			1	32.905
06/08/2025	19:12:40.308	1		32.91
			1	32.91
			1	32.91
06/08/2025	19:11:55.439	1		32.87
			1	32.87
			1	32.87
06/08/2025	19:11:00.294	1		32.855
			1	32.855
			1	32.855
06/08/2025	19:09:44.117	1		32.915
			1	32.915
			1	32.915
06/08/2025	19:07:18.309	3		32.85
			3	32.85
			3	32.85
06/08/2025	19:07:07.544	4		32.91
			4	32.91
			4	32.91
06/08/2025	19:06:50.230	98		32.91
			98	32.91
			98	32.91
06/08/2025	19:03:06.304	4		32.92
			4	32.92
			4	32.92
06/08/2025	19:02:52.009	3		32.865
			3	32.865
			3	32.865
06/08/2025	19:02:19.305	4		32.925
			4	32.925
			4	32.925
06/08/2025	19:02:18.859	4		32.925
			4	32.925
			4	32.925
06/08/2025	19:01:59.444	1		32.935
			1	32.935
			1	32.935
06/08/2025	19:01:58.139	2		32.935
			2	32.935
			2	32.935
06/08/2025	18:57:21.548	7		32.94
			7	32.94
			7	32.94
06/08/2025	18:57:21.226	30		32.88
			30	32.88
			30	32.88
06/08/2025	18:54:00.333	30		32.945
			30	32.945
			30	32.945
06/08/2025	18:52:22.505	50		32.94
			50	32.94
			50	32.94
06/08/2025	18:51:08.848	9		32.86
			9	32.86
			9	32.86
06/08/2025	18:51:06.272	8		32.86
			8	32.86
			8	32.86
06/08/2025	18:50:22.870	150		32.925
			150	32.925
			150	32.925
06/08/2025	18:49:49.722	3		32.86
			3	32.86
			3	32.86
06/08/2025	18:49:33.514	1		32.92
			1	32.92
			1	32.92
06/08/2025	18:49:05.203	4		32.85
			4	32.85
			4	32.85
06/08/2025	18:48:59.786	30		32.845
			30	32.845
			30	32.845
06/08/2025	18:48:06.761	9		32.895
			9	32.895
			9	32.895
06/08/2025	18:46:49.975	12		32.88
			12	32.88
			12	32.88
06/08/2025	18:45:38.324	42		32.83
			42	32.83
			42	32.83
06/08/2025	18:43:37.847	1		32.90
			1	32.90
			1	32.90
06/08/2025	18:43:04.846	4		32.895
			4	32.895
			4	32.895
06/08/2025	18:40:40.547	1		32.905
			1	32.905
			1	32.905
06/08/2025	18:39:48.121	4		32.84
			4	32.84
			4	32.84
06/08/2025	18:39:12.641	7		32.835
			7	32.835
			7	32.835
06/08/2025	18:38:57.901	1		32.835
			1	32.835
			1	32.835
06/08/2025	18:38:33.147	7		32.90
			7	32.90
			7	32.90
06/08/2025	18:38:13.363	304		32.90
			304	32.90
			304	32.90
06/08/2025	18:37:52.931	4		32.915
			4	32.915
			4	32.915
06/08/2025	18:35:16.807	1		32.845
			1	32.845
			1	32.845
06/08/2025	18:34:14.224	5		32.89
			5	32.89
			5	32.89
06/08/2025	18:32:48.105	3		32.835
			3	32.835
			3	32.835
06/08/2025	18:32:25.673	31		32.89
			31	32.89
			31	32.89
06/08/2025	18:30:52.900	5		32.84
			5	32.84
			5	32.84
06/08/2025	18:29:29.248	35		32.90
			35	32.90
			35	32.90
06/08/2025	18:28:52.774	7		32.905
			7	32.905
			7	32.905
06/08/2025	18:28:25.617	10		32.85
			10	32.85
			10	32.85
06/08/2025	18:27:36.614	2		32.915
			2	32.915
			2	32.915
06/08/2025	18:26:28.658	7		32.855
			7	32.855
			7	32.855
06/08/2025	18:24:17.521	5		32.87
			5	32.87
			5	32.87
06/08/2025	18:24:05.084	4 750		32.925
			4 750	32.925
			4 750	32.925
06/08/2025	18:24:03.446	880		32.925
			880	32.925
			880	32.925
06/08/2025	18:22:51.479	210		32.87
			210	32.87
			210	32.87
06/08/2025	18:21:00.738	1 002		32.885
			1 002	32.885
			303	32.885
			699	32.885
06/08/2025	18:20:12.277	52		32.875
			52	32.875
			52	32.875
06/08/2025	18:13:26.404	2		32.915
			2	32.915
			2	32.915
06/08/2025	18:12:42.600	61		32.925
			61	32.925
			61	32.925
06/08/2025	18:11:36.034	13		32.94
			13	32.94
			13	32.94
06/08/2025	18:10:17.683	2		32.945
			2	32.945
			2	32.945
06/08/2025	18:06:10.959	1		32.97
			1	32.97
			1	32.97
06/08/2025	18:05:44.697	2		32.91
			2	32.91
			2	32.91
06/08/2025	18:04:56.921	241		32.96
			241	32.96
			241	32.96
06/08/2025	17:59:31.770	1		32.93
			1	32.93
			1	32.93
06/08/2025	17:58:48.818	3		32.875
			3	32.875
			3	32.875
06/08/2025	17:58:35.447	1		32.935
			1	32.935
			1	32.935
06/08/2025	17:58:06.178	1		32.94
			1	32.94
			1	32.94
06/08/2025	17:54:50.038	406		32.95
			406	32.95
			406	32.95
06/08/2025	17:54:40.329	1		32.95
			1	32.95
			1	32.95
06/08/2025	17:54:10.099	1		32.955
			1	32.955
			1	32.955
06/08/2025	17:53:46.761	1		32.895
			1	32.895
			1	32.895
06/08/2025	17:52:15.192	24		32.89
			24	32.89
			24	32.89
06/08/2025	17:51:25.801	305		32.87
			305	32.87
			305	32.87
06/08/2025	17:47:50.713	15		32.915
			15	32.915
			15	32.915
06/08/2025	17:46:34.420	11		32.855
			11	32.855
			11	32.855
06/08/2025	17:39:18.373	1		32.825
			1	32.825
			1	32.825
06/08/2025	17:39:00.570	32		32.825
			32	32.825
			32	32.825
06/08/2025	17:38:53.231	1		32.88
			1	32.88
			1	32.88
06/08/2025	17:38:20.076	328		32.88
			328	32.88
			328	32.88
06/08/2025	17:38:01.123	61		32.835
			61	32.835
			61	32.835
06/08/2025	17:37:39.943	173		32.91
			173	32.91
			173	32.91
06/08/2025	17:37:16.917	152		32.905
			152	32.905
			152	32.905
06/08/2025	17:36:57.503	303		32.905
			303	32.905
			303	32.905
06/08/2025	17:33:29.730	100		32.83
			69	32.83
			31	32.83
			100	32.83
06/08/2025	17:32:46.371	1		32.83
			1	32.83
			1	32.83
06/08/2025	17:28:39.820	5		32.845
			5	32.845
			5	32.845
06/08/2025	17:27:38.714	7		32.85
			7	32.85
			7	32.85
06/08/2025	17:27:31.073	100		32.845
			100	32.845
			100	32.845
06/08/2025	17:27:22.012	4		32.84
			4	32.84
			4	32.84
06/08/2025	17:26:42.735	1		32.845
			1	32.845
			1	32.845
06/08/2025	17:23:38.121	9		32.825
			9	32.825
			9	32.825
06/08/2025	17:22:13.852	6		32.82
			6	32.82
			6	32.82
06/08/2025	17:20:07.907	35		32.785
			35	32.785
			35	32.785
06/08/2025	17:20:07.817	219		32.775
			219	32.775
			219	32.775
06/08/2025	17:19:34.886	2		32.79
			2	32.79
			2	32.79
06/08/2025	17:18:44.033	1		32.795
			1	32.795
			1	32.795
06/08/2025	17:17:24.514	1		32.78
			1	32.78
			1	32.78
06/08/2025	17:17:12.384	60		32.78
			60	32.78
			60	32.78
06/08/2025	17:15:41.554	33		32.76
			33	32.76
			33	32.76
06/08/2025	17:14:25.976	5		32.755
			5	32.755
			5	32.755
06/08/2025	17:13:06.871	60		32.76
			60	32.76
			60	32.76
06/08/2025	17:12:28.081	1		32.745
			1	32.745
			1	32.745
06/08/2025	17:11:28.586	3		32.735
			3	32.735
			3	32.735
06/08/2025	17:10:55.966	20		32.735
			20	32.735
			20	32.735
06/08/2025	17:08:57.849	150		32.735
			150	32.735
			150	32.735
06/08/2025	17:08:45.259	900		32.75
			900	32.75
			900	32.75
06/08/2025	17:08:10.219	31		32.725
			31	32.725
			31	32.725
06/08/2025	17:05:28.173	8		32.715
			8	32.715
			8	32.715
06/08/2025	17:03:09.170	1		32.755
			1	32.755
			1	32.755
06/08/2025	17:02:46.524	1		32.75
			1	32.75
			1	32.75
06/08/2025	16:59:34.571	4		32.77
			4	32.77
			4	32.77
06/08/2025	16:58:43.525	25		32.775
			25	32.775
			25	32.775
06/08/2025	16:58:22.199	1		32.76
			1	32.76
			1	32.76
06/08/2025	16:58:00.276	2		32.755
			2	32.755
			2	32.755
06/08/2025	16:55:23.712	5		32.75
			5	32.75
			5	32.75
06/08/2025	16:55:01.786	4		32.74
			4	32.74
			4	32.74
06/08/2025	16:54:21.951	13		32.715
			13	32.715
			13	32.715
06/08/2025	16:54:16.500	212		32.715
			212	32.715
			212	32.715
06/08/2025	16:52:48.158	10		32.69
			10	32.69
			10	32.69
06/08/2025	16:52:09.424	1		32.69
			1	32.69
			1	32.69
06/08/2025	16:51:03.535	3		32.70
			3	32.70
			3	32.70
06/08/2025	16:50:28.768	1		32.70
			1	32.70
			1	32.70
06/08/2025	16:50:27.248	4		32.71
			4	32.71
			4	32.71
06/08/2025	16:50:20.370	1		32.71
			1	32.71
			1	32.71
06/08/2025	16:49:05.829	65		32.715
			65	32.715
			65	32.715
06/08/2025	16:47:34.687	20		32.71
			20	32.71
			20	32.71
06/08/2025	16:47:20.502	3		32.72
			3	32.72
			3	32.72
06/08/2025	16:46:47.653	188		32.745
			188	32.745
			188	32.745
06/08/2025	16:46:45.294	1		32.755
			1	32.755
			1	32.755
06/08/2025	16:44:45.356	31		32.75
			31	32.75
			31	32.75
06/08/2025	16:43:50.998	5		32.75
			5	32.75
			5	32.75
06/08/2025	16:43:21.943	3		32.745
			3	32.745
			3	32.745
06/08/2025	16:39:41.712	1		32.735
			1	32.735
			1	32.735
06/08/2025	16:39:41.413	16		32.735
			16	32.735
			16	32.735
06/08/2025	16:38:59.960	8		32.745
			8	32.745
			8	32.745
06/08/2025	16:38:37.232	18		32.745
			18	32.745
			18	32.745
06/08/2025	16:37:48.631	3		32.725
			3	32.725
			3	32.725
06/08/2025	16:37:24.485	4		32.75
			4	32.75
			4	32.75
06/08/2025	16:37:10.143	61		32.77
			61	32.77
			61	32.77
06/08/2025	16:36:47.646	4		32.775
			4	32.775
			4	32.775
06/08/2025	16:35:18.124	1		32.705
			1	32.705
			1	32.705
06/08/2025	16:34:09.696	2		32.695
			2	32.695
			2	32.695
06/08/2025	16:33:04.412	12		32.67
			12	32.67
			12	32.67
06/08/2025	16:31:49.040	10		32.695
			10	32.695
			10	32.695
06/08/2025	16:31:20.210	1		32.705
			1	32.705
			1	32.705
06/08/2025	16:31:14.269	11		32.70
			11	32.70
			11	32.70
06/08/2025	16:30:29.207	2		32.685
			2	32.685
			2	32.685
06/08/2025	16:29:53.497	7		32.695
			7	32.695
			7	32.695
06/08/2025	16:29:18.796	1		32.685
			1	32.685
			1	32.685
06/08/2025	16:26:48.509	3		32.645
			3	32.645
			3	32.645
06/08/2025	16:26:16.719	4		32.66
			4	32.66
			4	32.66
06/08/2025	16:26:06.969	37		32.66
			37	32.66
			37	32.66
06/08/2025	16:24:44.154	1		32.675
			1	32.675
			1	32.675
06/08/2025	16:24:23.430	10		32.665
			10	32.665
			10	32.665
06/08/2025	16:24:13.210	1		32.65
			1	32.65
			1	32.65
06/08/2025	16:24:00.907	16		32.645
			16	32.645
			16	32.645
06/08/2025	16:23:39.577	1		32.67
			1	32.67
			1	32.67
06/08/2025	16:23:09.979	24		32.69
			24	32.69
			24	32.69
06/08/2025	16:22:48.766	3		32.69
			3	32.69
			3	32.69
06/08/2025	16:22:27.234	4		32.71
			4	32.71
			4	32.71
06/08/2025	16:21:45.291	1		32.72
			1	32.72
			1	32.72
06/08/2025	16:20:20.655	7		32.745
			7	32.745
			7	32.745
06/08/2025	16:18:40.089	4		32.755
			4	32.755
			4	32.755
06/08/2025	16:16:53.856	2		32.76
			2	32.76
			2	32.76
06/08/2025	16:16:41.683	54		32.75
			54	32.75
			54	32.75
06/08/2025	16:16:19.132	2		32.75
			2	32.75
			2	32.75
06/08/2025	16:14:52.685	2		32.76
			2	32.76
			2	32.76
06/08/2025	16:14:13.186	1		32.78
			1	32.78
			1	32.78
06/08/2025	16:12:51.724	1		32.79
			1	32.79
			1	32.79
06/08/2025	16:11:43.404	1		32.815
			1	32.815
			1	32.815
06/08/2025	16:08:48.693	3		32.82
			3	32.82
			3	32.82
06/08/2025	16:08:36.316	7		32.82
			7	32.82
			7	32.82
06/08/2025	16:08:09.652	8		32.815
			8	32.815
			8	32.815
06/08/2025	16:06:25.066	230		32.82
			230	32.82
			230	32.82
06/08/2025	16:02:36.117	1		32.805
			1	32.805
			1	32.805
06/08/2025	16:00:45.011	16		32.73
			16	32.73
			16	32.73
06/08/2025	16:00:09.092	1		32.695
			1	32.695
			1	32.695
06/08/2025	16:00:01.163	122		32.69
			122	32.69
			122	32.69
06/08/2025	15:59:22.760	9		32.715
			9	32.715
			9	32.715
06/08/2025	15:59:05.118	3		32.73
			3	32.73
			3	32.73
06/08/2025	15:57:02.255	3		32.74
			3	32.74
			3	32.74
06/08/2025	15:56:32.652	6		32.75
			6	32.75
			6	32.75
06/08/2025	15:55:14.915	67		32.755
			67	32.755
			67	32.755
06/08/2025	15:54:41.353	10		32.74
			10	32.74
			10	32.74
06/08/2025	15:53:00.841	1		32.69
			1	32.69
			1	32.69
06/08/2025	15:52:49.675	31		32.685
			31	32.685
			31	32.685
06/08/2025	15:51:54.321	10		32.655
			10	32.655
			10	32.655
06/08/2025	15:50:43.041	12		32.685
			12	32.685
			12	32.685
06/08/2025	15:50:19.422	3		32.69
			3	32.69
			3	32.69
06/08/2025	15:49:54.558	4		32.72
			4	32.72
			4	32.72
06/08/2025	15:49:43.067	120		32.72
			7	32.72
			8	32.72
			105	32.72
			120	32.72
06/08/2025	15:49:23.752	7		32.73
			7	32.73
			7	32.73
06/08/2025	15:47:42.412	16		32.715
			16	32.715
			16	32.715
06/08/2025	15:45:29.125	2		32.725
			2	32.725
			2	32.725
06/08/2025	15:45:24.660	2		32.735
			2	32.735
			2	32.735
06/08/2025	15:44:11.481	2		32.695
			2	32.695
			2	32.695
06/08/2025	15:43:48.845	3		32.685
			3	32.685
			3	32.685
06/08/2025	15:43:31.542	7		32.69
			7	32.69
			7	32.69
06/08/2025	15:43:20.188	7		32.70
			7	32.70
			7	32.70
06/08/2025	15:42:53.189	31		32.69
			31	32.69
			31	32.69
06/08/2025	15:42:37.894	28		32.665
			28	32.665
			28	32.665
06/08/2025	15:42:37.295	1		32.665
			1	32.665
			1	32.665
06/08/2025	15:42:27.629	13		32.655
			13	32.655
			13	32.655
06/08/2025	15:37:57.244	1		32.70
			1	32.70
			1	32.70
06/08/2025	15:36:14.251	8		32.725
			8	32.725
			8	32.725
06/08/2025	15:35:57.585	1		32.74
			1	32.74
			1	32.74
06/08/2025	15:32:48.185	3		32.71
			3	32.71
			3	32.71
06/08/2025	15:32:19.605	7		32.72
			6	32.72
			1	32.72
			7	32.72
06/08/2025	15:30:56.030	24		32.61
			24	32.61
			24	32.61
06/08/2025	15:29:14.866	6		32.615
			6	32.615
			6	32.615
06/08/2025	15:27:37.766	43		32.615
			43	32.615
			43	32.615
06/08/2025	15:26:28.366	123		32.61
			123	32.61
			123	32.61
06/08/2025	15:22:45.007	109		32.60
			8	32.60
			100	32.60
			109	32.60
			1	32.60
06/08/2025	15:22:29.342	20		32.61
			20	32.61
			20	32.61
06/08/2025	15:21:09.286	153		32.615
			153	32.615
			153	32.615
06/08/2025	15:19:39.779	15		32.625
			15	32.625
			15	32.625
06/08/2025	15:19:03.565	4		32.63
			4	32.63
			4	32.63
06/08/2025	15:18:30.129	1		32.63
			1	32.63
			1	32.63
06/08/2025	15:18:22.443	44		32.625
			44	32.625
			44	32.625
06/08/2025	15:18:21.374	1		32.63
			1	32.63
			1	32.63
06/08/2025	15:17:16.447	306		32.645
			306	32.645
			306	32.645
06/08/2025	15:17:02.154	25		32.645
			25	32.645
			25	32.645
06/08/2025	15:16:23.754	300		32.635
			300	32.635
			300	32.635
06/08/2025	15:15:43.435	2		32.63
			2	32.63
			2	32.63
06/08/2025	15:10:22.826	1		32.62
			1	32.62
			1	32.62
06/08/2025	15:08:48.444	4		32.635
			4	32.635
			4	32.635
06/08/2025	15:07:19.085	16		32.63
			16	32.63
			16	32.63
06/08/2025	15:05:49.087	15		32.64
			15	32.64
			15	32.64
06/08/2025	15:05:14.913	4		32.645
			4	32.645
			4	32.645
06/08/2025	15:04:58.714	77		32.65
			77	32.65
			77	32.65
06/08/2025	15:03:23.647	10		32.645
			10	32.645
			10	32.645
06/08/2025	15:02:58.763	5		32.645
			5	32.645
			5	32.645
06/08/2025	15:01:17.863	3		32.635
			3	32.635
			3	32.635
06/08/2025	15:01:13.935	1		32.635
			1	32.635
			1	32.635
06/08/2025	15:01:02.842	8		32.63
			8	32.63
			8	32.63
06/08/2025	15:00:14.849	16		32.65
			16	32.65
			16	32.65
06/08/2025	14:57:57.916	37		32.64
			37	32.64
			37	32.64
06/08/2025	14:57:25.998	19		32.64
			19	32.64
			19	32.64
06/08/2025	14:56:57.036	3		32.645
			3	32.645
			3	32.645
06/08/2025	14:56:25.026	15		32.655
			15	32.655
			15	32.655
06/08/2025	14:55:28.584	3		32.655
			3	32.655
			3	32.655
06/08/2025	14:55:02.719	1		32.655
			1	32.655
			1	32.655
06/08/2025	14:49:54.646	47		32.665
			47	32.665
			47	32.665
06/08/2025	14:48:08.223	3		32.655
			3	32.655
			3	32.655
06/08/2025	14:47:57.957	220		32.65
			220	32.65
			220	32.65
06/08/2025	14:45:02.973	37		32.67
			37	32.67
			37	32.67
06/08/2025	14:39:20.520	1		32.68
			1	32.68
			1	32.68
06/08/2025	14:39:04.390	12		32.685
			12	32.685
			12	32.685
06/08/2025	14:36:09.091	182		32.685
			182	32.685
			182	32.685
06/08/2025	14:32:47.679	5		32.65
			5	32.65
			5	32.65
06/08/2025	14:31:19.338	5		32.66
			5	32.66
			5	32.66
06/08/2025	14:29:53.006	200		32.65
			200	32.65
			200	32.65
06/08/2025	14:28:47.336	5		32.655
			5	32.655
			5	32.655
06/08/2025	14:27:13.738	7		32.645
			7	32.645
			7	32.645
06/08/2025	14:25:34.114	1		32.675
			1	32.675
			1	32.675
06/08/2025	14:24:47.659	13		32.69
			13	32.69
			13	32.69
06/08/2025	14:21:59.311	35		32.70
			35	32.70
			35	32.70
06/08/2025	14:20:19.729	15		32.67
			15	32.67
			15	32.67
06/08/2025	14:18:50.148	1 224		32.68
			1 224	32.68
			1 224	32.68
06/08/2025	14:18:02.702	57		32.65
			57	32.65
			57	32.65
06/08/2025	14:16:51.722	3		32.645
			3	32.645
			3	32.645
06/08/2025	14:16:20.200	1		32.64
			1	32.64
			1	32.64
06/08/2025	14:15:29.087	1		32.62
			1	32.62
			1	32.62
06/08/2025	14:15:27.481	100		32.62
			100	32.62
			100	32.62
06/08/2025	14:15:15.748	1		32.62
			1	32.62
			1	32.62
06/08/2025	14:13:47.750	16		32.615
			16	32.615
			16	32.615
06/08/2025	14:13:21.371	25		32.615
			25	32.615
			25	32.615
06/08/2025	14:11:11.048	1		32.625
			1	32.625
			1	32.625
06/08/2025	14:07:47.631	390		32.625
			390	32.625
			390	32.625
06/08/2025	14:07:25.290	1		32.625
			1	32.625
			1	32.625
06/08/2025	14:07:21.189	2		32.625
			2	32.625
			2	32.625
06/08/2025	14:06:16.424	41		32.63
			41	32.63
			41	32.63
06/08/2025	14:06:15.115	1		32.635
			1	32.635
			1	32.635
06/08/2025	14:05:42.389	1		32.64
			1	32.64
			1	32.64
06/08/2025	14:05:39.869	1		32.64
			1	32.64
			1	32.64
06/08/2025	14:03:53.687	85		32.645
			85	32.645
			85	32.645
06/08/2025	14:03:03.565	2		32.65
			2	32.65
			2	32.65
06/08/2025	14:02:45.740	16		32.655
			16	32.655
			16	32.655
06/08/2025	14:02:44.685	3		32.66
			3	32.66
			3	32.66
06/08/2025	14:02:42.216	4		32.655
			4	32.655
			4	32.655
06/08/2025	14:01:29.809	34		32.665
			34	32.665
			34	32.665
06/08/2025	14:01:28.615	3		32.665
			3	32.665
			3	32.665
06/08/2025	14:00:09.254	92		32.665
			92	32.665
			92	32.665

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: 104.1634 / Ask: 104.2782
Volume: 19 619
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
06/08/2025 @ 20:06:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice