Tradegate Exchange

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

974

849

32.365

Date	Time	Volume	Order Volume	Price
25/07/2025	15:15:01.565	7		32.365
			7	32.365
			7	32.365
25/07/2025	15:14:55.720	102		32.365
			102	32.365
			102	32.365
25/07/2025	15:14:21.300	4		32.355
			4	32.355
			4	32.355
25/07/2025	15:12:58.574	118		32.35
			118	32.35
			118	32.35
25/07/2025	15:09:09.980	17		32.33
			17	32.33
			17	32.33
25/07/2025	15:08:53.423	5		32.34
			5	32.34
			5	32.34
25/07/2025	15:07:01.365	102		32.34
			102	32.34
			102	32.34
25/07/2025	15:06:58.796	2		32.355
			2	32.355
			2	32.355
25/07/2025	15:05:18.681	13		32.35
			13	32.35
			13	32.35
25/07/2025	15:03:50.741	4		32.35
			4	32.35
			4	32.35
25/07/2025	15:03:41.860	154		32.35
			154	32.35
			154	32.35
25/07/2025	15:01:26.422	2		32.355
			2	32.355
			2	32.355
25/07/2025	15:00:13.626	31		32.345
			31	32.345
			31	32.345
25/07/2025	14:59:37.869	309		32.36
			309	32.36
			309	32.36
25/07/2025	14:58:59.770	93		32.355
			93	32.355
			93	32.355
25/07/2025	14:58:12.884	25		32.355
			25	32.355
			25	32.355
25/07/2025	14:58:11.592	1		32.36
			1	32.36
			1	32.36
25/07/2025	14:57:46.634	3		32.35
			3	32.35
			3	32.35
25/07/2025	14:57:39.190	4		32.36
			4	32.36
			4	32.36
25/07/2025	14:57:23.983	1		32.36
			1	32.36
			1	32.36
25/07/2025	14:56:06.785	3		32.355
			3	32.355
			3	32.355
25/07/2025	14:55:50.155	1 018		32.355
			1 018	32.355
			1 018	32.355
25/07/2025	14:54:22.116	211		32.35
			211	32.35
			211	32.35
25/07/2025	14:53:41.168	6		32.35
			6	32.35
			6	32.35
25/07/2025	14:52:57.171	1		32.355
			1	32.355
			1	32.355
25/07/2025	14:52:47.916	83		32.35
			83	32.35
			83	32.35
25/07/2025	14:52:45.996	1		32.35
			1	32.35
			1	32.35
25/07/2025	14:51:18.136	8		32.365
			8	32.365
			8	32.365
25/07/2025	14:50:14.325	5		32.365
			5	32.365
			5	32.365
25/07/2025	14:47:45.805	2		32.35
			2	32.35
			2	32.35
25/07/2025	14:45:46.936	2		32.35
			2	32.35
			2	32.35
25/07/2025	14:41:39.960	16		32.36
			16	32.36
			16	32.36
25/07/2025	14:41:18.323	10		32.365
			10	32.365
			10	32.365
25/07/2025	14:40:53.052	1		32.365
			1	32.365
			1	32.365
25/07/2025	14:38:49.087	200		32.365
			200	32.365
			200	32.365
25/07/2025	14:37:45.082	5		32.365
			5	32.365
			5	32.365
25/07/2025	14:36:31.418	31		32.365
			31	32.365
			31	32.365
25/07/2025	14:34:03.971	1		32.36
			1	32.36
			1	32.36
25/07/2025	14:33:43.069	6		32.365
			6	32.365
			6	32.365
25/07/2025	14:32:47.711	3		32.355
			3	32.355
			3	32.355
25/07/2025	14:32:31.107	2		32.36
			2	32.36
			2	32.36
25/07/2025	14:30:13.150	1		32.34
			1	32.34
			1	32.34
25/07/2025	14:28:15.812	1		32.335
			1	32.335
			1	32.335
25/07/2025	14:28:14.122	150		32.33
			150	32.33
			150	32.33
25/07/2025	14:26:14.827	46		32.335
			46	32.335
			46	32.335
25/07/2025	14:23:28.183	1		32.34
			1	32.34
			1	32.34
25/07/2025	14:23:06.727	1		32.34
			1	32.34
			1	32.34
25/07/2025	14:23:05.421	1		32.34
			1	32.34
			1	32.34
25/07/2025	14:22:55.648	3		32.34
			3	32.34
			3	32.34
25/07/2025	14:21:30.384	40		32.33
			40	32.33
			40	32.33
25/07/2025	14:21:21.030	2		32.325
			2	32.325
			2	32.325
25/07/2025	14:20:36.864	2		32.33
			2	32.33
			2	32.33
25/07/2025	14:20:24.901	1		32.33
			1	32.33
			1	32.33
25/07/2025	14:16:41.822	1		32.325
			1	32.325
			1	32.325
25/07/2025	14:15:30.466	3		32.32
			3	32.32
			3	32.32
25/07/2025	14:15:11.957	1		32.325
			1	32.325
			1	32.325
25/07/2025	14:15:09.515	1		32.325
			1	32.325
			1	32.325
25/07/2025	14:14:57.842	4		32.325
			4	32.325
			4	32.325
25/07/2025	14:14:56.235	1		32.325
			1	32.325
			1	32.325
25/07/2025	14:14:45.383	2		32.325
			2	32.325
			2	32.325
25/07/2025	14:13:17.499	8		32.325
			8	32.325
			8	32.325
25/07/2025	14:13:01.004	167		32.325
			167	32.325
			167	32.325
25/07/2025	14:12:53.896	1		32.325
			1	32.325
			1	32.325
25/07/2025	14:12:53.818	44		32.32
			44	32.32
			44	32.32
25/07/2025	14:11:06.059	84		32.315
			84	32.315
			84	32.315
25/07/2025	14:10:36.559	2		32.32
			2	32.32
			2	32.32
25/07/2025	14:07:50.751	200		32.315
			200	32.315
			200	32.315
25/07/2025	14:07:25.281	773		32.32
			773	32.32
			773	32.32
25/07/2025	14:05:28.995	47		32.325
			47	32.325
			47	32.325
25/07/2025	14:05:14.516	2		32.325
			2	32.325
			2	32.325
25/07/2025	14:05:00.827	5		32.325
			5	32.325
			5	32.325
25/07/2025	14:04:35.357	3		32.32
			3	32.32
			3	32.32
25/07/2025	14:03:31.708	4		32.33
			4	32.33
			4	32.33
25/07/2025	14:03:14.058	614		32.33
			614	32.33
			614	32.33
25/07/2025	14:02:49.025	1		32.335
			1	32.335
			1	32.335
25/07/2025	14:00:37.414	27		32.335
			27	32.335
			27	32.335
25/07/2025	13:52:27.495	1		32.325
			1	32.325
			1	32.325
25/07/2025	13:52:08.775	7		32.325
			7	32.325
			7	32.325
25/07/2025	13:51:02.467	47		32.335
			47	32.335
			47	32.335
25/07/2025	13:49:14.138	16		32.34
			16	32.34
			16	32.34
25/07/2025	13:48:32.398	8		32.35
			8	32.35
			8	32.35
25/07/2025	13:47:34.232	215		32.34
			215	32.34
			215	32.34
25/07/2025	13:47:04.849	79		32.34
			79	32.34
			79	32.34
25/07/2025	13:43:38.572	4		32.36
			4	32.36
			4	32.36
25/07/2025	13:43:01.957	11		32.35
			11	32.35
			11	32.35
25/07/2025	13:42:57.751	4		32.355
			4	32.355
			4	32.355
25/07/2025	13:42:15.562	1		32.355
			1	32.355
			1	32.355
25/07/2025	13:42:14.453	1		32.355
			1	32.355
			1	32.355
25/07/2025	13:41:55.334	1		32.355
			1	32.355
			1	32.355
25/07/2025	13:41:43.561	1		32.355
			1	32.355
			1	32.355
25/07/2025	13:41:40.026	3		32.355
			3	32.355
			3	32.355
25/07/2025	13:37:46.424	7		32.36
			7	32.36
			7	32.36
25/07/2025	13:36:03.378	6		32.36
			6	32.36
			6	32.36
25/07/2025	13:35:46.607	3		32.35
			3	32.35
			3	32.35
25/07/2025	13:35:28.288	3		32.355
			3	32.355
			3	32.355
25/07/2025	13:33:42.905	17		32.35
			17	32.35
			17	32.35
25/07/2025	13:33:24.409	75		32.35
			75	32.35
			75	32.35
25/07/2025	13:33:02.402	154		32.355
			154	32.355
			154	32.355
25/07/2025	13:32:38.623	25		32.35
			25	32.35
			25	32.35
25/07/2025	13:32:25.788	4		32.355
			4	32.355
			4	32.355
25/07/2025	13:31:10.411	1		32.36
			1	32.36
			1	32.36
25/07/2025	13:30:59.509	144		32.355
			144	32.355
			144	32.355
25/07/2025	13:30:44.694	5		32.355
			5	32.355
			5	32.355
25/07/2025	13:30:35.295	4		32.36
			4	32.36
			4	32.36
25/07/2025	13:30:05.192	59		32.365
			59	32.365
			59	32.365
25/07/2025	13:29:34.584	2		32.365
			2	32.365
			2	32.365
25/07/2025	13:28:45.495	5		32.36
			5	32.36
			5	32.36
25/07/2025	13:28:29.176	1		32.36
			1	32.36
			1	32.36
25/07/2025	13:28:16.597	1		32.36
			1	32.36
			1	32.36
25/07/2025	13:27:20.184	150		32.35
			150	32.35
			150	32.35
25/07/2025	13:26:51.956	9		32.355
			9	32.355
			9	32.355
25/07/2025	13:26:20.719	154		32.35
			154	32.35
			154	32.35
25/07/2025	13:23:13.073	150		32.37
			150	32.37
			150	32.37
25/07/2025	13:22:33.406	100		32.365
			100	32.365
			100	32.365
25/07/2025	13:21:51.233	5		32.36
			5	32.36
			5	32.36
25/07/2025	13:21:00.774	39		32.35
			39	32.35
			39	32.35
25/07/2025	13:20:48.711	3		32.35
			3	32.35
			3	32.35
25/07/2025	13:20:42.782	2		32.355
			2	32.355
			2	32.355
25/07/2025	13:18:46.568	16		32.345
			16	32.345
			16	32.345
25/07/2025	13:18:06.866	2		32.345
			2	32.345
			2	32.345
25/07/2025	13:16:59.685	19		32.35
			19	32.35
			19	32.35
25/07/2025	13:16:59.081	2		32.35
			2	32.35
			2	32.35
25/07/2025	13:16:50.082	1 000		32.35
			1 000	32.35
			1 000	32.35
25/07/2025	13:16:28.552	33		32.35
			33	32.35
			33	32.35
25/07/2025	13:15:33.826	1		32.355
			1	32.355
			1	32.355
25/07/2025	13:14:57.509	1		32.355
			1	32.355
			1	32.355
25/07/2025	13:14:54.178	1		32.35
			1	32.35
			1	32.35
25/07/2025	13:14:36.441	1		32.35
			1	32.35
			1	32.35
25/07/2025	13:13:47.126	3		32.345
			3	32.345
			3	32.345
25/07/2025	13:13:46.423	44		32.35
			44	32.35
			44	32.35
25/07/2025	13:13:41.986	1		32.35
			1	32.35
			1	32.35
25/07/2025	13:13:20.954	13		32.345
			13	32.345
			13	32.345
25/07/2025	13:13:10.712	3		32.345
			3	32.345
			3	32.345
25/07/2025	13:11:48.363	4		32.37
			4	32.37
			4	32.37
25/07/2025	13:10:38.201	9		32.305
			9	32.305
			9	32.305
25/07/2025	13:06:56.954	10		32.33
			10	32.33
			10	32.33
25/07/2025	13:06:03.601	1		32.325
			1	32.325
			1	32.325
25/07/2025	13:05:38.641	7		32.33
			7	32.33
			7	32.33
25/07/2025	13:05:19.829	25		32.325
			25	32.325
			25	32.325
25/07/2025	13:04:31.556	101		32.32
			101	32.32
			101	32.32
25/07/2025	13:02:02.116	2		32.34
			2	32.34
			2	32.34
25/07/2025	13:01:41.432	12		32.34
			12	32.34
			12	32.34
25/07/2025	13:00:16.941	3		32.34
			3	32.34
			3	32.34
25/07/2025	13:00:07.885	16		32.35
			1	32.35
			16	32.35
			15	32.35
25/07/2025	12:59:05.793	1		32.335
			1	32.335
			1	32.335
25/07/2025	12:59:03.075	22		32.335
			22	32.335
			22	32.335
25/07/2025	12:57:58.326	250		32.33
			250	32.33
			250	32.33
25/07/2025	12:57:45.643	2		32.33
			2	32.33
			2	32.33
25/07/2025	12:56:39.584	419		32.325
			419	32.325
			419	32.325
25/07/2025	12:56:38.750	7		32.33
			7	32.33
			7	32.33
25/07/2025	12:56:20.718	15		32.325
			15	32.325
			15	32.325
25/07/2025	12:55:41.328	9		32.33
			9	32.33
			9	32.33
25/07/2025	12:55:41.268	5		32.33
			5	32.33
			5	32.33
25/07/2025	12:54:29.413	1		32.335
			1	32.335
			1	32.335
25/07/2025	12:53:59.025	33		32.34
			33	32.34
			33	32.34
25/07/2025	12:53:54.949	9		32.34
			9	32.34
			9	32.34
25/07/2025	12:51:57.732	3		32.345
			3	32.345
			3	32.345
25/07/2025	12:49:28.960	4		32.33
			4	32.33
			4	32.33
25/07/2025	12:49:01.135	7		32.33
			7	32.33
			7	32.33
25/07/2025	12:48:44.123	2		32.32
			2	32.32
			2	32.32
25/07/2025	12:47:17.376	3		32.315
			3	32.315
			3	32.315
25/07/2025	12:47:14.660	2		32.315
			2	32.315
			2	32.315
25/07/2025	12:47:05.701	7		32.32
			7	32.32
			7	32.32
25/07/2025	12:44:45.108	2		32.315
			2	32.315
			2	32.315
25/07/2025	12:44:23.363	1		32.31
			1	32.31
			1	32.31
25/07/2025	12:40:31.342	1		32.31
			1	32.31
			1	32.31
25/07/2025	12:38:52.895	1		32.31
			1	32.31
			1	32.31
25/07/2025	12:38:23.774	22		32.30
			22	32.30
			22	32.30
25/07/2025	12:38:14.030	68		32.30
			68	32.30
			68	32.30
25/07/2025	12:37:59.348	16		32.305
			16	32.305
			16	32.305
25/07/2025	12:36:50.304	3		32.31
			3	32.31
			3	32.31
25/07/2025	12:36:17.886	2		32.305
			2	32.305
			2	32.305
25/07/2025	12:35:16.819	16		32.305
			16	32.305
			16	32.305
25/07/2025	12:34:50.801	3		32.31
			3	32.31
			3	32.31
25/07/2025	12:34:32.649	2		32.305
			2	32.305
			2	32.305
25/07/2025	12:34:03.668	4		32.31
			4	32.31
			4	32.31
25/07/2025	12:33:59.835	30		32.31
			30	32.31
			30	32.31
25/07/2025	12:33:59.755	2		32.31
			2	32.31
			2	32.31
25/07/2025	12:32:46.475	3		32.30
			3	32.30
			3	32.30
25/07/2025	12:32:30.776	2		32.305
			2	32.305
			2	32.305
25/07/2025	12:30:20.741	4		32.30
			4	32.30
			4	32.30
25/07/2025	12:29:21.563	4		32.295
			4	32.295
			4	32.295
25/07/2025	12:27:47.318	2		32.30
			2	32.30
			2	32.30
25/07/2025	12:27:31.392	60		32.295
			60	32.295
			60	32.295
25/07/2025	12:27:01.835	600		32.30
			600	32.30
			600	32.30
25/07/2025	12:23:04.365	311		32.31
			311	32.31
			311	32.31
25/07/2025	12:21:59.507	5		32.315
			5	32.315
			5	32.315
25/07/2025	12:20:24.710	13		32.315
			13	32.315
			13	32.315
25/07/2025	12:19:49.770	7		32.31
			7	32.31
			7	32.31
25/07/2025	12:18:52.437	10		32.305
			10	32.305
			10	32.305
25/07/2025	12:15:04.565	7		32.30
			7	32.30
			7	32.30
25/07/2025	12:15:03.355	50		32.305
			50	32.305
			50	32.305
25/07/2025	12:14:22.303	4		32.305
			4	32.305
			4	32.305
25/07/2025	12:14:16.706	50		32.305
			50	32.305
			50	32.305
25/07/2025	12:13:48.855	177		32.30
			177	32.30
			177	32.30
25/07/2025	12:13:34.495	50		32.305
			50	32.305
			50	32.305
25/07/2025	12:13:30.789	8		32.30
			8	32.30
			8	32.30
25/07/2025	12:12:24.305	65		32.305
			65	32.305
			65	32.305
25/07/2025	12:11:47.629	3		32.30
			3	32.30
			3	32.30
25/07/2025	12:11:40.688	1		32.305
			1	32.305
			1	32.305
25/07/2025	12:11:06.227	18		32.30
			18	32.30
			18	32.30
25/07/2025	12:09:56.931	7		32.30
			7	32.30
			7	32.30
25/07/2025	12:09:17.896	4		32.305
			4	32.305
			4	32.305
25/07/2025	12:05:26.404	7		32.30
			7	32.30
			7	32.30
25/07/2025	12:05:10.612	2		32.30
			2	32.30
			2	32.30
25/07/2025	12:03:08.200	1		32.305
			1	32.305
			1	32.305
25/07/2025	12:01:11.971	9		32.305
			9	32.305
			9	32.305
25/07/2025	12:01:05.956	120		32.31
			120	32.31
			120	32.31
25/07/2025	11:59:59.025	69		32.305
			69	32.305
			69	32.305
25/07/2025	11:59:42.020	16		32.305
			16	32.305
			16	32.305
25/07/2025	11:59:24.510	7		32.305
			7	32.305
			7	32.305
25/07/2025	11:59:17.744	5		32.30
			5	32.30
			5	32.30
25/07/2025	11:58:47.564	60		32.305
			60	32.305
			60	32.305
25/07/2025	11:58:47.390	322		32.30
			322	32.30
			322	32.30
25/07/2025	11:58:12.687	100		32.305
			100	32.305
			100	32.305
25/07/2025	11:57:47.399	3		32.30
			3	32.30
			3	32.30
25/07/2025	11:57:29.774	7		32.30
			7	32.30
			7	32.30
25/07/2025	11:57:20.301	6		32.295
			6	32.295
			6	32.295
25/07/2025	11:57:06.987	3		32.30
			3	32.30
			3	32.30
25/07/2025	11:56:06.651	15		32.295
			15	32.295
			15	32.295
25/07/2025	11:55:38.145	4		32.30
			4	32.30
			4	32.30
25/07/2025	11:55:27.317	10		32.295
			10	32.295
			10	32.295
25/07/2025	11:55:17.106	1		32.29
			1	32.29
			1	32.29
25/07/2025	11:54:33.736	1		32.30
			1	32.30
			1	32.30
25/07/2025	11:52:54.674	3		32.30
			3	32.30
			3	32.30
25/07/2025	11:52:00.910	31		32.295
			31	32.295
			31	32.295
25/07/2025	11:51:14.686	20		32.295
			20	32.295
			20	32.295
25/07/2025	11:49:56.577	4		32.30
			4	32.30
			4	32.30
25/07/2025	11:48:49.388	189		32.29
			189	32.29
			189	32.29
25/07/2025	11:48:28.127	34		32.295
			34	32.295
			34	32.295
25/07/2025	11:46:30.463	1		32.30
			1	32.30
			1	32.30
25/07/2025	11:46:27.016	20		32.295
			20	32.295
			20	32.295
25/07/2025	11:45:58.267	13		32.295
			13	32.295
			13	32.295
25/07/2025	11:45:33.373	1		32.295
			1	32.295
			1	32.295
25/07/2025	11:44:34.143	2		32.30
			2	32.30
			2	32.30
25/07/2025	11:42:47.961	3		32.295
			3	32.295
			3	32.295
25/07/2025	11:42:24.210	4		32.30
			4	32.30
			4	32.30
25/07/2025	11:40:49.668	16		32.295
			16	32.295
			16	32.295
25/07/2025	11:40:46.693	8		32.30
			8	32.30
			8	32.30
25/07/2025	11:39:25.126	125		32.295
			125	32.295
			125	32.295
25/07/2025	11:39:13.290	1		32.295
			1	32.295
			1	32.295
25/07/2025	11:38:24.390	1		32.30
			1	32.30
			1	32.30
25/07/2025	11:37:16.864	4		32.295
			4	32.295
			4	32.295
25/07/2025	11:36:48.785	3		32.29
			3	32.29
			3	32.29
25/07/2025	11:36:42.245	4		32.295
			4	32.295
			4	32.295
25/07/2025	11:36:27.876	12		32.295
			12	32.295
			12	32.295
25/07/2025	11:35:19.703	12		32.295
			12	32.295
			12	32.295
25/07/2025	11:34:26.574	2		32.295
			2	32.295
			2	32.295
25/07/2025	11:34:22.708	5 000		32.29
			5 000	32.29
			5 000	32.29
25/07/2025	11:34:10.976	16		32.29
			16	32.29
			16	32.29
25/07/2025	11:33:40.984	1		32.295
			1	32.295
			1	32.295
25/07/2025	11:33:27.735	4		32.295
			4	32.295
			4	32.295
25/07/2025	11:31:42.527	1		32.295
			1	32.295
			1	32.295
25/07/2025	11:31:33.272	1		32.295
			1	32.295
			1	32.295
25/07/2025	11:31:24.625	1		32.295
			1	32.295
			1	32.295
25/07/2025	11:31:19.190	30		32.29
			30	32.29
			30	32.29
25/07/2025	11:31:17.275	3		32.29
			3	32.29
			3	32.29
25/07/2025	11:30:52.815	7		32.295
			7	32.295
			7	32.295
25/07/2025	11:30:24.327	18		32.29
			18	32.29
			18	32.29
25/07/2025	11:30:15.580	2		32.295
			2	32.295
			2	32.295
25/07/2025	11:29:28.022	4		32.295
			4	32.295
			4	32.295
25/07/2025	11:28:27.572	4		32.29
			4	32.29
			4	32.29
25/07/2025	11:27:43.673	22		32.285
			22	32.285
			22	32.285
25/07/2025	11:25:19.775	10		32.28
			10	32.28
			10	32.28
25/07/2025	11:23:16.097	3		32.265
			3	32.265
			3	32.265
25/07/2025	11:23:10.159	2		32.27
			2	32.27
			2	32.27
25/07/2025	11:22:53.950	1		32.27
			1	32.27
			1	32.27
25/07/2025	11:22:14.120	8		32.275
			8	32.275
			8	32.275
25/07/2025	11:20:17.780	2		32.285
			2	32.285
			2	32.285
25/07/2025	11:19:24.448	3		32.28
			3	32.28
			3	32.28
25/07/2025	11:19:04.120	5		32.285
			5	32.285
			5	32.285
25/07/2025	11:17:17.124	4		32.29
			4	32.29
			4	32.29
25/07/2025	11:15:56.505	2		32.285
			2	32.285
			2	32.285
25/07/2025	11:15:14.043	1		32.285
			1	32.285
			1	32.285
25/07/2025	11:14:48.459	3		32.28
			3	32.28
			3	32.28
25/07/2025	11:14:23.697	2		32.285
			2	32.285
			2	32.285
25/07/2025	11:14:13.438	7		32.285
			7	32.285
			7	32.285
25/07/2025	11:13:05.324	4		32.29
			4	32.29
			4	32.29
25/07/2025	11:13:00.208	6		32.29
			6	32.29
			6	32.29
25/07/2025	11:09:36.340	1		32.30
			1	32.30
			1	32.30
25/07/2025	11:09:14.806	10		32.295
			10	32.295
			10	32.295
25/07/2025	11:08:16.390	82		32.29
			82	32.29
			82	32.29
25/07/2025	11:07:03.236	20		32.29
			20	32.29
			20	32.29
25/07/2025	11:06:07.695	30		32.28
			30	32.28
			30	32.28
25/07/2025	11:05:26.042	1		32.28
			1	32.28
			1	32.28
25/07/2025	11:05:14.925	250		32.28
			250	32.28
			250	32.28
25/07/2025	11:04:30.969	3		32.275
			3	32.275
			3	32.275
25/07/2025	11:03:58.443	1		32.28
			1	32.28
			1	32.28
25/07/2025	11:03:16.460	4		32.28
			4	32.28
			4	32.28
25/07/2025	11:03:14.451	4		32.28
			4	32.28
			4	32.28
25/07/2025	11:03:06.691	1		32.28
			1	32.28
			1	32.28
25/07/2025	11:03:04.572	1		32.28
			1	32.28
			1	32.28
25/07/2025	11:01:38.680	49		32.27
			49	32.27
			49	32.27
25/07/2025	11:00:21.130	3		32.28
			3	32.28
			3	32.28
25/07/2025	10:59:58.192	4		32.285
			4	32.285
			4	32.285
25/07/2025	10:58:18.760	7		32.285
			7	32.285
			7	32.285
25/07/2025	10:58:13.830	7		32.285
			7	32.285
			7	32.285
25/07/2025	10:57:57.631	2		32.285
			2	32.285
			2	32.285
25/07/2025	10:57:27.169	55		32.28
			55	32.28
			55	32.28
25/07/2025	10:56:41.965	1		32.285
			1	32.285
			1	32.285
25/07/2025	10:55:46.928	4		32.275
			4	32.275
			4	32.275
25/07/2025	10:54:19.063	1		32.28
			1	32.28
			1	32.28
25/07/2025	10:54:04.947	1		32.28
			1	32.28
			1	32.28
25/07/2025	10:54:03.068	3		32.275
			3	32.275
			3	32.275
25/07/2025	10:53:51.819	100		32.28
			100	32.28
			100	32.28
25/07/2025	10:53:47.879	3		32.275
			3	32.275
			3	32.275
25/07/2025	10:53:16.983	2		32.285
			2	32.285
			2	32.285
25/07/2025	10:51:09.027	22		32.27
			22	32.27
			22	32.27
25/07/2025	10:46:16.923	75		32.26
			75	32.26
			75	32.26
25/07/2025	10:45:17.544	2		32.26
			2	32.26
			2	32.26
25/07/2025	10:44:37.988	31		32.265
			31	32.265
			31	32.265
25/07/2025	10:43:18.457	1		32.26
			1	32.26
			1	32.26
25/07/2025	10:42:47.380	1		32.265
			1	32.265
			1	32.265
25/07/2025	10:41:02.017	7		32.26
			7	32.26
			7	32.26
25/07/2025	10:39:56.249	147		32.27
			147	32.27
			147	32.27
25/07/2025	10:38:04.437	1		32.27
			1	32.27
			1	32.27
25/07/2025	10:38:02.969	19		32.265
			19	32.265
			19	32.265
25/07/2025	10:36:45.655	4		32.27
			4	32.27
			4	32.27
25/07/2025	10:35:58.762	1		32.265
			1	32.265
			1	32.265
25/07/2025	10:35:16.904	3		32.26
			3	32.26
			3	32.26
25/07/2025	10:34:53.549	1		32.265
			1	32.265
			1	32.265
25/07/2025	10:32:19.891	4		32.265
			4	32.265
			4	32.265
25/07/2025	10:32:08.603	247		32.265
			247	32.265
			247	32.265
25/07/2025	10:32:04.901	5		32.265
			5	32.265
			5	32.265
25/07/2025	10:31:46.580	7		32.265
			7	32.265
			7	32.265
25/07/2025	10:31:09.554	155		32.27
			155	32.27
			155	32.27
25/07/2025	10:30:17.521	3		32.265
			3	32.265
			3	32.265
25/07/2025	10:29:52.063	4		32.26
			4	32.26
			4	32.26
25/07/2025	10:27:38.625	10		32.26
			10	32.26
			10	32.26
25/07/2025	10:26:12.374	62		32.265
			62	32.265
			62	32.265
25/07/2025	10:26:09.787	15		32.26
			15	32.26
			15	32.26
25/07/2025	10:25:24.986	44		32.255
			44	32.255
			44	32.255
25/07/2025	10:24:32.555	25		32.25
			25	32.25
			25	32.25

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: 104.0401 / Ask: 104.0799
Volume: 17 954
+0.48%

Top 5 Turnover

Realtime Quotes
Last Update:
25/07/2025 @ 15:15:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice