Tradegate Exchange

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

364

302

27.695

Date	Time	Volume	Order Volume	Price
08/05/2025	10:54:16.605	8		27.695
			8	27.695
			8	27.695
08/05/2025	10:53:41.614	55		27.70
			55	27.70
			55	27.70
08/05/2025	10:52:43.529	2		27.705
			2	27.705
			2	27.705
08/05/2025	10:50:54.056	283		27.695
			283	27.695
			283	27.695
08/05/2025	10:48:49.033	16		27.685
			16	27.685
			16	27.685
08/05/2025	10:48:07.618	27		27.69
			27	27.69
			27	27.69
08/05/2025	10:47:52.684	370		27.69
			370	27.69
			370	27.69
08/05/2025	10:47:06.293	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:46:16.963	3		27.69
			3	27.69
			3	27.69
08/05/2025	10:45:55.926	37		27.69
			37	27.69
			37	27.69
08/05/2025	10:45:21.449	17		27.69
			17	27.69
			17	27.69
08/05/2025	10:44:06.430	1		27.675
			1	27.675
			1	27.675
08/05/2025	10:43:35.317	1		27.685
			1	27.685
			1	27.685
08/05/2025	10:43:23.236	1		27.685
			1	27.685
			1	27.685
08/05/2025	10:42:17.032	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:42:08.556	19		27.68
			19	27.68
			19	27.68
08/05/2025	10:41:50.226	15		27.675
			15	27.675
			15	27.675
08/05/2025	10:39:52.291	700		27.675
			700	27.675
			700	27.675
08/05/2025	10:39:32.090	1 000		27.68
			1 000	27.68
			1 000	27.68
08/05/2025	10:35:17.364	18		27.675
			18	27.675
			18	27.675
08/05/2025	10:33:36.697	7		27.68
			7	27.68
			7	27.68
08/05/2025	10:33:27.940	3		27.67
			3	27.67
			3	27.67
08/05/2025	10:33:23.565	60		27.68
			60	27.68
			60	27.68
08/05/2025	10:33:11.333	2		27.675
			2	27.675
			2	27.675
08/05/2025	10:29:52.609	20		27.66
			20	27.66
			20	27.66
08/05/2025	10:28:26.593	29		27.675
			29	27.675
			29	27.675
08/05/2025	10:25:36.063	1		27.655
			1	27.655
			1	27.655
08/05/2025	10:25:34.399	200		27.655
			200	27.655
			200	27.655
08/05/2025	10:24:06.321	2		27.665
			2	27.665
			2	27.665
08/05/2025	10:23:20.329	105		27.66
			105	27.66
			105	27.66
08/05/2025	10:23:16.393	37		27.665
			37	27.665
			37	27.665
08/05/2025	10:20:24.576	100		27.685
			100	27.685
			100	27.685
08/05/2025	10:19:57.458	177		27.68
			177	27.68
			177	27.68
08/05/2025	10:19:33.726	2		27.67
			2	27.67
			2	27.67
08/05/2025	10:18:52.533	3		27.67
			3	27.67
			3	27.67
08/05/2025	10:16:26.317	40		27.65
			40	27.65
			40	27.65
08/05/2025	10:16:12.640	35		27.64
			35	27.64
			35	27.64
08/05/2025	10:13:41.501	30		27.63
			30	27.63
			30	27.63
08/05/2025	10:13:12.139	13		27.625
			13	27.625
			13	27.625
08/05/2025	10:11:28.075	362		27.62
			362	27.62
			362	27.62
08/05/2025	10:08:16.255	2		27.60
			2	27.60
			2	27.60
08/05/2025	10:07:50.245	15		27.595
			15	27.595
			15	27.595
08/05/2025	10:06:58.960	47		27.59
			47	27.59
			47	27.59
08/05/2025	10:06:15.942	150		27.605
			150	27.605
			150	27.605
08/05/2025	10:06:09.498	100		27.605
			100	27.605
			100	27.605
08/05/2025	10:05:49.503	2 000		27.60
			2 000	27.60
			2 000	27.60
08/05/2025	10:05:17.227	2 620		27.62
			2 620	27.62
			2 620	27.62
08/05/2025	10:04:19.115	64		27.625
			64	27.625
			64	27.625
08/05/2025	10:01:02.525	300		27.61
			300	27.61
			300	27.61
08/05/2025	09:58:05.412	21		27.64
			21	27.64
			21	27.64
08/05/2025	09:58:01.283	1		27.645
			1	27.645
			1	27.645
08/05/2025	09:57:57.745	30		27.65
			30	27.65
			30	27.65
08/05/2025	09:57:19.724	1		27.645
			1	27.645
			1	27.645
08/05/2025	09:56:35.954	5		27.65
			5	27.65
			5	27.65
08/05/2025	09:56:24.374	3		27.645
			3	27.645
			3	27.645
08/05/2025	09:53:41.516	29		27.64
			29	27.64
			29	27.64
08/05/2025	09:51:52.241	3		27.64
			3	27.64
			3	27.64
08/05/2025	09:51:39.254	19		27.65
			19	27.65
			19	27.65
08/05/2025	09:50:07.533	19		27.645
			19	27.645
			19	27.645
08/05/2025	09:49:34.143	500		27.645
			500	27.645
			500	27.645
08/05/2025	09:49:00.012	373		27.635
			373	27.635
			373	27.635
08/05/2025	09:48:05.950	70		27.645
			70	27.645
			70	27.645
08/05/2025	09:47:16.093	171		27.65
			171	27.65
			171	27.65
08/05/2025	09:46:30.196	40		27.66
			40	27.66
			40	27.66
08/05/2025	09:45:05.988	78		27.665
			78	27.665
			78	27.665
08/05/2025	09:43:48.859	15		27.66
			15	27.66
			15	27.66
08/05/2025	09:43:16.181	260		27.665
			160	27.665
			100	27.665
			260	27.665
08/05/2025	09:43:13.999	120		27.66
			120	27.66
			120	27.66
08/05/2025	09:42:59.189	1 500		27.67
			1 500	27.67
			1 500	27.67
08/05/2025	09:42:55.117	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:42:14.870	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:41:47.578	120		27.67
			120	27.67
			120	27.67
08/05/2025	09:41:11.068	1		27.665
			1	27.665
			1	27.665
08/05/2025	09:39:31.255	3		27.64
			3	27.64
			3	27.64
08/05/2025	09:39:28.029	45		27.64
			45	27.64
			45	27.64
08/05/2025	09:39:14.758	2		27.64
			2	27.64
			2	27.64
08/05/2025	09:38:36.592	7		27.64
			7	27.64
			7	27.64
08/05/2025	09:38:02.208	102		27.645
			102	27.645
			102	27.645
08/05/2025	09:37:39.884	1 100		27.65
			1 100	27.65
			1 100	27.65
08/05/2025	09:37:06.974	20		27.65
			20	27.65
			20	27.65
08/05/2025	09:36:20.083	11		27.655
			11	27.655
			11	27.655
08/05/2025	09:36:02.609	286		27.66
			286	27.66
			286	27.66
08/05/2025	09:35:43.576	1		27.65
			1	27.65
			1	27.65
08/05/2025	09:33:00.433	18		27.66
			18	27.66
			18	27.66
08/05/2025	09:31:56.867	37		27.655
			37	27.655
			37	27.655
08/05/2025	09:31:55.875	1		27.66
			1	27.66
			1	27.66
08/05/2025	09:31:10.666	3		27.67
			3	27.67
			3	27.67
08/05/2025	09:30:00.970	14		27.68
			14	27.68
			14	27.68
08/05/2025	09:27:35.160	2		27.69
			2	27.69
			2	27.69
08/05/2025	09:27:01.964	8		27.68
			8	27.68
			8	27.68
08/05/2025	09:27:01.762	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:26:58.955	3		27.68
			3	27.68
			3	27.68
08/05/2025	09:25:48.058	112		27.68
			112	27.68
			112	27.68
08/05/2025	09:25:01.799	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:24:38.452	109		27.68
			109	27.68
			109	27.68
08/05/2025	09:24:10.275	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:23:02.354	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:22:57.834	5		27.68
			5	27.68
			5	27.68
08/05/2025	09:22:41.827	6		27.68
			6	27.68
			6	27.68
08/05/2025	09:22:38.406	2		27.68
			2	27.68
			2	27.68
08/05/2025	09:22:34.084	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:22:13.148	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:12.954	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:12.145	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:05.403	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:22:02.884	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:21:37.833	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:21:36.323	4		27.685
			4	27.685
			4	27.685
08/05/2025	09:21:22.549	9		27.68
			9	27.68
			9	27.68
08/05/2025	09:21:19.934	1 100		27.69
			1 100	27.69
			1 100	27.69
08/05/2025	09:21:16.199	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:15.797	8		27.69
			8	27.69
			8	27.69
08/05/2025	09:21:14.289	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:14.187	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:12.375	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:11.073	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:10.968	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:05.129	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:21:04.827	2		27.69
			2	27.69
			2	27.69
08/05/2025	09:21:03.221	11		27.69
			11	27.69
			11	27.69
08/05/2025	09:21:02.819	4		27.69
			4	27.69
			4	27.69
08/05/2025	09:20:43.601	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:20:36.459	4		27.69
			4	27.69
			4	27.69
08/05/2025	09:20:35.671	5		27.685
			5	27.685
			5	27.685
08/05/2025	09:20:33.866	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:20:14.736	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:20:09.804	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:20:08.797	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:20:08.394	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:20:06.582	4		27.685
			4	27.685
			4	27.685
08/05/2025	09:20:05.374	4		27.685
			4	27.685
			4	27.685
08/05/2025	09:20:03.361	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:20:02.760	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:19:49.578	3		27.68
			3	27.68
			3	27.68
08/05/2025	09:19:40.720	4		27.68
			4	27.68
			4	27.68
08/05/2025	09:19:36.093	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:19:34.787	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:19:12.461	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:19:10.550	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:19:10.049	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:19:08.939	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:19:01.703	5		27.67
			5	27.67
			5	27.67
08/05/2025	09:18:42.067	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:18:41.360	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:18:40.962	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:18:38.272	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:18:37.640	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:18:37.136	2		27.67
			2	27.67
			2	27.67
08/05/2025	09:18:36.135	2		27.67
			2	27.67
			2	27.67
08/05/2025	09:18:14.913	3		27.67
			3	27.67
			3	27.67
08/05/2025	09:18:08.764	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:18:03.332	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:17:49.349	6		27.68
			6	27.68
			6	27.68
08/05/2025	09:17:41.010	10		27.675
			10	27.675
			10	27.675
08/05/2025	09:17:40.488	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:17:35.354	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:17:32.536	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:17:28.020	4		27.67
			4	27.67
			4	27.67
08/05/2025	09:17:22.883	181		27.68
			181	27.68
			181	27.68
08/05/2025	09:17:06.577	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:16:45.346	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:16:40.428	4		27.675
			4	27.675
			4	27.675
08/05/2025	09:16:39.010	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:16:38.505	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:16:37.198	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:16:35.189	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:16:13.648	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:16:10.829	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:16:09.822	1		27.67
			1	27.67
			1	27.67
08/05/2025	09:16:04.185	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:15:53.220	4		27.675
			4	27.675
			4	27.675
08/05/2025	09:15:39.141	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:15:14.487	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:15:11.368	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:15:07.344	2		27.68
			2	27.68
			2	27.68
08/05/2025	09:15:03.512	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:14:38.171	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:14:19.767	4		27.675
			4	27.675
			4	27.675
08/05/2025	09:14:13.227	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:13:46.578	700		27.685
			700	27.685
			700	27.685
08/05/2025	09:13:42.346	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:13:38.823	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:13:38.217	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:13:36.309	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:13:36.205	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:13:10.656	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:13:07.737	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:13:04.318	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:12:46.014	7		27.68
			7	27.68
			7	27.68
08/05/2025	09:12:40.280	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:12:39.271	2		27.685
			2	27.685
			2	27.685
08/05/2025	09:12:34.253	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:12:32.131	1		27.69
			1	27.69
			1	27.69
08/05/2025	09:12:31.928	2		27.69
			2	27.69
			2	27.69
08/05/2025	09:12:12.699	4		27.68
			4	27.68
			4	27.68
08/05/2025	09:12:09.986	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:12:09.684	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:12:08.880	2		27.68
			2	27.68
			2	27.68
08/05/2025	09:12:02.843	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:12:02.543	2		27.68
			2	27.68
			2	27.68
08/05/2025	09:12:01.937	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:12:01.349	3		27.67
			3	27.67
			3	27.67
08/05/2025	09:11:40.917	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:11:38.908	1		27.68
			1	27.68
			1	27.68
08/05/2025	09:11:18.183	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:11:13.851	3		27.67
			3	27.67
			3	27.67
08/05/2025	09:11:07.914	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:11:02.681	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:10:47.433	38		27.675
			38	27.675
			38	27.675
08/05/2025	09:10:44.978	1		27.675
			1	27.675
			1	27.675
08/05/2025	09:10:13.228	380		27.665
			380	27.665
			380	27.665
08/05/2025	09:10:05.757	36		27.66
			36	27.66
			36	27.66
08/05/2025	09:10:03.044	2		27.665
			2	27.665
			2	27.665
08/05/2025	09:09:45.335	6		27.665
			6	27.665
			6	27.665
08/05/2025	09:09:43.223	8		27.665
			8	27.665
			8	27.665
08/05/2025	09:09:40.713	3		27.66
			3	27.66
			3	27.66
08/05/2025	09:09:34.578	2		27.675
			2	27.675
			2	27.675
08/05/2025	09:09:27.945	3		27.68
			3	27.68
			3	27.68
08/05/2025	09:09:25.219	1		27.685
			1	27.685
			1	27.685
08/05/2025	09:09:13.255	1		27.75
			1	27.75
			1	27.75
08/05/2025	09:09:07.821	2		27.75
			2	27.75
			2	27.75
08/05/2025	09:09:02.184	1		27.75
			1	27.75
			1	27.75
08/05/2025	09:08:54.143	4		27.665
			4	27.665
			4	27.665
08/05/2025	09:08:39.356	32		27.755
			32	27.755
			32	27.755
08/05/2025	09:08:36.537	2		27.755
			2	27.755
			2	27.755
08/05/2025	09:08:19.437	1		27.755
			1	27.755
			1	27.755
08/05/2025	09:08:08.377	8		27.755
			8	27.755
			8	27.755
08/05/2025	09:08:07.475	1		27.755
			1	27.755
			1	27.755
08/05/2025	09:07:44.040	2		27.75
			2	27.75
			2	27.75
08/05/2025	09:07:43.935	2		27.75
			2	27.75
			2	27.75
08/05/2025	09:07:40.516	1		27.745
			1	27.745
			1	27.745
08/05/2025	09:07:35.584	1		27.75
			1	27.75
			1	27.75
08/05/2025	09:07:20.695	6		27.655
			6	27.655
			6	27.655
08/05/2025	09:07:11.840	1		27.74
			1	27.74
			1	27.74
08/05/2025	09:07:09.627	1		27.745
			1	27.745
			1	27.745
08/05/2025	09:07:06.512	1		27.745
			1	27.745
			1	27.745
08/05/2025	09:07:02.787	1		27.74
			1	27.74
			1	27.74
08/05/2025	09:06:59.869	2		27.74
			2	27.74
			2	27.74
08/05/2025	09:06:40.143	1		27.74
			1	27.74
			1	27.74
08/05/2025	09:06:34.916	1		27.735
			1	27.735
			1	27.735
08/05/2025	09:06:34.510	1		27.735
			1	27.735
			1	27.735
08/05/2025	09:06:33.001	1		27.735
			1	27.735
			1	27.735
08/05/2025	09:05:50.232	122		27.725
			122	27.725
			122	27.725
08/05/2025	09:05:42.079	1		27.725
			1	27.725
			1	27.725
08/05/2025	09:05:35.448	23		27.635
			23	27.635
			23	27.635
08/05/2025	09:05:20.697	2		27.73
			2	27.73
			2	27.73
08/05/2025	09:05:10.088	1		27.725
			1	27.725
			1	27.725
08/05/2025	09:04:50.280	536		27.725
			2	27.725
			3	27.725
			2	27.725
			70	27.725
			1	27.725
			1	27.725
			21	27.725
			1	27.725
			72	27.725
			3	27.725
			509	27.725
			1	27.725
			1	27.725
			1	27.725
			1	27.725
			1	27.725
			1	27.725
			1	27.725
			2	27.725
			67	27.725
			1	27.725
			1	27.725
			19	27.725
			1	27.725
			2	27.725
			1	27.725
			1	27.725
			180	27.725
			4	27.725
			1	27.725
			1	27.725
			1	27.725
			4	27.725
			1	27.725
			75	27.725
			1	27.725
			2	27.725
			1	27.725
			5	27.725
			1	27.725
			4	27.725
			1	27.725
			1	27.725
			1	27.725
			1	27.725
08/05/2025	08:45:56.567	3		27.61
			3	27.61
			3	27.61
08/05/2025	08:45:46.680	78		27.705
			75	27.705
			10	27.705
			1	27.705
			2	27.705
			37	27.705
			21	27.705
			10	27.705
08/05/2025	08:39:03.565	39		27.68
			39	27.68
			39	27.68
08/05/2025	08:37:39.329	300		27.59
			300	27.59
			167	27.59
			133	27.59
08/05/2025	08:36:37.233	8		27.68
			8	27.68
			8	27.68
08/05/2025	08:35:09.249	17		27.595
			17	27.595
			17	27.595
08/05/2025	08:34:55.713	700		27.685
			700	27.685
			700	27.685
08/05/2025	08:34:18.436	361		27.69
			361	27.69
			361	27.69
08/05/2025	08:31:07.667	1		27.695
			1	27.695
			1	27.695
08/05/2025	08:28:43.785	10		27.685
			10	27.685
			10	27.685
08/05/2025	08:24:57.609	4		27.69
			4	27.69
			4	27.69
08/05/2025	08:24:32.759	3		27.595
			3	27.595
			3	27.595
08/05/2025	08:24:07.101	2		27.68
			2	27.68
			2	27.68
08/05/2025	08:22:51.328	3		27.67
			3	27.67
			3	27.67
08/05/2025	08:18:58.731	27		27.585
			27	27.585
			27	27.585
08/05/2025	08:11:31.229	9		27.645
			9	27.645
			9	27.645
08/05/2025	08:10:48.629	8		27.645
			8	27.645
			8	27.645
08/05/2025	08:10:42.405	47		27.65
			47	27.65
			47	27.65
08/05/2025	08:10:36.279	70		27.65
			70	27.65
			70	27.65
08/05/2025	08:10:07.795	24		27.655
			24	27.655
			24	27.655
08/05/2025	08:08:09.002	114		27.565
			114	27.565
			114	27.565
08/05/2025	08:08:07.604	2		27.565
			2	27.565
			2	27.565
08/05/2025	08:05:31.826	3		27.565
			3	27.565
			3	27.565
08/05/2025	08:04:26.871	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:04:26.369	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:04:19.632	3		27.565
			3	27.565
			3	27.565
08/05/2025	08:04:03.737	1		27.65
			1	27.65
			1	27.65
08/05/2025	08:03:34.366	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:03:26.907	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:03:24.998	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:02:35.390	37		27.655
			37	27.655
			37	27.655
08/05/2025	08:01:17.833	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:01:14.506	5		27.565
			5	27.565
			5	27.565
08/05/2025	08:01:07.154	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:01:05.745	1		27.655
			1	27.655
			1	27.655
08/05/2025	08:01:04.639	10		27.655
			10	27.655
			10	27.655
08/05/2025	08:01:02.321	2		27.57
			2	27.57
			2	27.57
08/05/2025	08:00:59.506	2		27.66
			2	27.66
			2	27.66
08/05/2025	08:00:59.203	1		27.66
			1	27.66
			1	27.66
08/05/2025	08:00:58.093	4		27.57
			4	27.57
			4	27.57
08/05/2025	08:00:57.398	1		27.66
			1	27.66
			1	27.66
08/05/2025	08:00:51.872	1		27.66
			1	27.66
			1	27.66
08/05/2025	08:00:49.350	1		27.66
			1	27.66
			1	27.66
08/05/2025	08:00:30.744	95		27.655
			95	27.655
			95	27.655
08/05/2025	08:00:26.123	5		27.655
			5	27.655
			5	27.655
08/05/2025	08:00:18.371	164		27.565
			164	27.565
			164	27.565
08/05/2025	08:00:18.266	305		27.655
			305	27.655
			305	27.655
08/05/2025	08:00:17.868	180		27.565
			180	27.565
			180	27.565
08/05/2025	07:57:25.583	170		27.565
			170	27.565
			120	27.565
			50	27.565
08/05/2025	07:56:50.496	46		27.565
			46	27.565
			46	27.565
08/05/2025	07:45:48.840	2		27.57
			2	27.57
			2	27.57
08/05/2025	07:45:12.994	95		27.57
			75	27.57
			95	27.57
			20	27.57
08/05/2025	07:43:11.809	364		27.655
			149	27.655
			364	27.655
			101	27.655
			5	27.655
			5	27.655
			104	27.655
08/05/2025	07:43:11.721	910		27.65
			58	27.65
			98	27.65
			115	27.65
			400	27.65
			19	27.65
			220	27.65
			800	27.65
			110	27.65

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: 96.1141 / Ask: 96.1459
Volume: 7 073
+1.21%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 10:58:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice