Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

628

572

51.7853

Date	Time	Volume	Order Volume	Price
16/06/2025	20:46:18.871	83		51.7853
			83	51.7853
			83	51.7853
16/06/2025	20:45:53.072	4		51.8532
			4	51.8532
			4	51.8532
16/06/2025	20:40:32.100	1		51.8557
			1	51.8557
			1	51.8557
16/06/2025	20:38:35.978	10		51.8632
			10	51.8632
			10	51.8632
16/06/2025	20:30:25.458	3		51.8214
			3	51.8214
			3	51.8214
16/06/2025	20:30:00.927	6		51.8976
			6	51.8976
			6	51.8976
16/06/2025	20:26:14.175	4		51.9061
			4	51.9061
			4	51.9061
16/06/2025	20:23:44.618	2		51.8969
			2	51.8969
			2	51.8969
16/06/2025	20:22:30.186	1		51.8815
			1	51.8815
			1	51.8815
16/06/2025	20:20:51.415	1		51.8734
			1	51.8734
			1	51.8734
16/06/2025	20:20:29.488	25		51.8793
			25	51.8793
			25	51.8793
16/06/2025	20:12:53.626	5		51.8766
			5	51.8766
			5	51.8766
16/06/2025	20:10:43.893	84		51.8875
			84	51.8875
			84	51.8875
16/06/2025	20:05:23.524	1		51.905
			1	51.905
			1	51.905
16/06/2025	19:52:29.521	386		51.8482
			386	51.8482
			386	51.8482
16/06/2025	19:40:11.184	1		51.8791
			1	51.8791
			1	51.8791
16/06/2025	19:36:28.091	3		51.9662
			3	51.9662
			3	51.9662
16/06/2025	19:34:21.489	4		51.9706
			4	51.9706
			4	51.9706
16/06/2025	19:34:07.503	3		51.9665
			3	51.9665
			3	51.9665
16/06/2025	19:30:45.518	100		51.9095
			100	51.9095
			100	51.9095
16/06/2025	19:20:46.873	5		51.8413
			5	51.8413
			5	51.8413
16/06/2025	19:19:11.698	1		51.8227
			1	51.8227
			1	51.8227
16/06/2025	19:19:09.889	1		51.8889
			1	51.8889
			1	51.8889
16/06/2025	19:17:53.274	44		51.8147
			44	51.8147
			44	51.8147
16/06/2025	19:16:50.009	3		51.8834
			3	51.8834
			3	51.8834
16/06/2025	19:08:58.876	10		51.898
			10	51.898
			10	51.898
16/06/2025	19:07:22.308	3		51.8095
			3	51.8095
			3	51.8095
16/06/2025	19:03:31.214	1		51.8692
			1	51.8692
			1	51.8692
16/06/2025	19:00:32.779	11		51.8075
			11	51.8075
			11	51.8075
16/06/2025	18:56:29.608	1		51.8304
			1	51.8304
			1	51.8304
16/06/2025	18:50:09.383	5		51.885
			5	51.885
			5	51.885
16/06/2025	18:49:37.025	2		51.8939
			2	51.8939
			2	51.8939
16/06/2025	18:48:25.598	25		51.8254
			25	51.8254
			25	51.8254
16/06/2025	18:47:59.863	20		51.9047
			20	51.9047
			20	51.9047
16/06/2025	18:47:45.763	2		51.8302
			2	51.8302
			2	51.8302
16/06/2025	18:47:29.595	5		51.9054
			5	51.9054
			5	51.9054
16/06/2025	18:43:30.530	1		51.8855
			1	51.8855
			1	51.8855
16/06/2025	18:41:23.410	3		51.9026
			3	51.9026
			3	51.9026
16/06/2025	18:38:03.164	2		51.9086
			2	51.9086
			2	51.9086
16/06/2025	18:31:29.010	8		51.8393
			8	51.8393
			8	51.8393
16/06/2025	18:27:55.358	16		51.8978
			16	51.8978
			16	51.8978
16/06/2025	18:21:01.458	6		51.947
			6	51.947
			6	51.947
16/06/2025	18:19:25.368	3		51.8721
			3	51.8721
			3	51.8721
16/06/2025	18:14:24.221	40		51.8661
			40	51.8661
			40	51.8661
16/06/2025	18:13:40.006	5		51.9339
			5	51.9339
			5	51.9339
16/06/2025	18:09:20.309	3		51.9045
			3	51.9045
			3	51.9045
16/06/2025	18:07:35.861	6		51.8244
			6	51.8244
			6	51.8244
16/06/2025	18:06:05.446	20		51.8841
			20	51.8841
			20	51.8841
16/06/2025	18:02:09.329	3		51.891
			3	51.891
			3	51.891
16/06/2025	17:59:36.243	1 750		51.9352
			1 750	51.9352
			1 750	51.9352
16/06/2025	17:59:35.019	2 000		51.9352
			2 000	51.9352
			2 000	51.9352
16/06/2025	17:59:17.828	2 000		51.9352
			2 000	51.9352
			2 000	51.9352
16/06/2025	17:53:29.280	50		51.9442
			50	51.9442
			50	51.9442
16/06/2025	17:49:45.330	1		51.9528
			1	51.9528
			1	51.9528
16/06/2025	17:46:10.675	3		51.8799
			3	51.8799
			3	51.8799
16/06/2025	17:45:44.009	1		51.9436
			1	51.9436
			1	51.9436
16/06/2025	17:42:56.704	770		51.9385
			770	51.9385
			770	51.9385
16/06/2025	17:41:11.547	2		51.9433
			2	51.9433
			2	51.9433
16/06/2025	17:40:40.360	1		51.9471
			1	51.9471
			1	51.9471
16/06/2025	17:40:23.048	2		51.8737
			2	51.8737
			2	51.8737
16/06/2025	17:40:06.738	1		51.9377
			1	51.9377
			1	51.9377
16/06/2025	17:39:23.840	92		51.9674
			10	51.9674
			2	51.9674
			88	51.9674
			3	51.9674
			1	51.9674
			77	51.9674
			3	51.9674
16/06/2025	17:35:39.621	1		51.9527
			1	51.9527
			1	51.9527
16/06/2025	17:23:48.159	27		51.9221
			27	51.9221
			27	51.9221
16/06/2025	17:23:20.683	1		51.9359
			1	51.9359
			1	51.9359
16/06/2025	17:22:17.588	1		51.9539
			1	51.9539
			1	51.9539
16/06/2025	17:20:26.486	6		51.9499
			6	51.9499
			6	51.9499
16/06/2025	17:15:59.240	1		51.9061
			1	51.9061
			1	51.9061
16/06/2025	17:15:25.529	1		51.9259
			1	51.9259
			1	51.9259
16/06/2025	17:15:11.140	1		51.9239
			1	51.9239
			1	51.9239
16/06/2025	17:14:53.433	1		51.9039
			1	51.9039
			1	51.9039
16/06/2025	17:13:51.451	3		51.8941
			3	51.8941
			3	51.8941
16/06/2025	17:13:50.039	3		51.8901
			3	51.8901
			3	51.8901
16/06/2025	17:13:43.497	3		51.9019
			3	51.9019
			3	51.9019
16/06/2025	17:01:45.444	6		51.9319
			6	51.9319
			6	51.9319
16/06/2025	17:01:14.636	1		51.9299
			1	51.9299
			1	51.9299
16/06/2025	16:58:57.861	1		51.8999
			1	51.8999
			1	51.8999
16/06/2025	16:56:59.982	15		51.8961
			15	51.8961
			15	51.8961
16/06/2025	16:52:29.626	2		51.8939
			2	51.8939
			2	51.8939
16/06/2025	16:51:49.168	1		51.8999
			1	51.8999
			1	51.8999
16/06/2025	16:51:16.050	1		51.8879
			1	51.8879
			1	51.8879
16/06/2025	16:50:35.095	4		51.9001
			4	51.9001
			4	51.9001
16/06/2025	16:49:45.400	154		51.9239
			154	51.9239
			154	51.9239
16/06/2025	16:49:29.437	96		51.9279
			96	51.9279
			96	51.9279
16/06/2025	16:48:48.641	10		51.9279
			10	51.9279
			10	51.9279
16/06/2025	16:48:42.203	10		51.9121
			10	51.9121
			10	51.9121
16/06/2025	16:44:39.582	3		51.9181
			3	51.9181
			3	51.9181
16/06/2025	16:44:22.879	17		51.9239
			17	51.9239
			17	51.9239
16/06/2025	16:44:07.837	100		51.9081
			100	51.9081
			100	51.9081
16/06/2025	16:41:05.778	2		51.8519
			2	51.8519
			2	51.8519
16/06/2025	16:39:51.219	6		51.8559
			6	51.8559
			6	51.8559
16/06/2025	16:39:50.217	2		51.8559
			2	51.8559
			2	51.8559
16/06/2025	16:39:31.906	1		51.8519
			1	51.8519
			1	51.8519
16/06/2025	16:37:37.790	1		51.8321
			1	51.8321
			1	51.8321
16/06/2025	16:35:26.129	9		51.8859
			9	51.8859
			9	51.8859
16/06/2025	16:34:02.761	20		51.8779
			20	51.8779
			20	51.8779
16/06/2025	16:32:59.076	2		51.8799
			2	51.8799
			2	51.8799
16/06/2025	16:31:57.093	7		51.8581
			7	51.8581
			7	51.8581
16/06/2025	16:26:11.798	65		51.8479
			65	51.8479
			65	51.8479
16/06/2025	16:11:02.437	5		51.7621
			5	51.7621
			5	51.7621
16/06/2025	16:06:20.178	40		51.80
			40	51.80
			40	51.80
16/06/2025	16:04:05.251	1		51.8019
			1	51.8019
			1	51.8019
16/06/2025	16:03:30.482	1		51.7861
			1	51.7861
			1	51.7861
16/06/2025	16:00:46.308	19		51.8161
			19	51.8161
			19	51.8161
16/06/2025	16:00:26.594	7		51.8319
			7	51.8319
			7	51.8319
16/06/2025	16:00:02.377	211		51.8319
			211	51.8319
			211	51.8319
16/06/2025	15:59:03.432	1		51.7859
			1	51.7859
			1	51.7859
16/06/2025	15:58:27.410	1		51.7939
			1	51.7939
			1	51.7939
16/06/2025	15:57:50.082	2		51.7961
			2	51.7961
			2	51.7961
16/06/2025	15:54:07.901	114		51.8839
			114	51.8839
			114	51.8839
16/06/2025	15:53:32.919	19		51.7919
			19	51.7919
			19	51.7919
16/06/2025	15:53:24.893	100		51.7879
			100	51.7879
			100	51.7879
16/06/2025	15:53:11.607	150		51.80
			150	51.80
			150	51.80
16/06/2025	15:49:36.347	47		51.7679
			47	51.7679
			47	51.7679
16/06/2025	15:49:33.795	22		51.7461
			22	51.7461
			22	51.7461
16/06/2025	15:49:00.125	3		51.6921
			3	51.6921
			3	51.6921
16/06/2025	15:48:23.604	7		51.6919
			7	51.6919
			7	51.6919
16/06/2025	15:48:13.243	46		51.6721
			46	51.6721
			46	51.6721
16/06/2025	15:47:55.932	1		51.6859
			1	51.6859
			1	51.6859
16/06/2025	15:47:55.205	2		51.6819
			2	51.6819
			2	51.6819
16/06/2025	15:43:00.694	1		51.6879
			1	51.6879
			1	51.6879
16/06/2025	15:42:50.497	63		51.6781
			63	51.6781
			63	51.6781
16/06/2025	15:42:27.193	1		51.6919
			1	51.6919
			1	51.6919
16/06/2025	15:41:36.942	23		51.6681
			23	51.6681
			23	51.6681
16/06/2025	15:41:33.977	4		51.6741
			4	51.6741
			4	51.6741
16/06/2025	15:40:52.015	39		51.6799
			39	51.6799
			39	51.6799
16/06/2025	15:40:32.299	1		51.6581
			1	51.6581
			1	51.6581
16/06/2025	15:40:23.099	150		51.66
			150	51.66
			150	51.66
16/06/2025	15:39:27.272	1		51.6521
			1	51.6521
			1	51.6521
16/06/2025	15:38:21.709	2 494		51.6679
			2 494	51.6679
			2 494	51.6679
16/06/2025	15:35:04.712	2		51.6799
			2	51.6799
			2	51.6799
16/06/2025	15:31:06.820	5		51.6539
			5	51.6539
			5	51.6539
16/06/2025	15:31:05.207	2		51.6599
			2	51.6599
			2	51.6599
16/06/2025	15:29:45.041	2		51.6019
			2	51.6019
			2	51.6019
16/06/2025	15:20:30.034	2		51.5941
			2	51.5941
			2	51.5941
16/06/2025	15:09:17.714	1		51.6539
			1	51.6539
			1	51.6539
16/06/2025	15:08:54.459	10		51.6379
			10	51.6379
			10	51.6379
16/06/2025	15:08:36.150	5		51.6221
			5	51.6221
			5	51.6221
16/06/2025	15:03:53.282	1		51.6641
			1	51.6641
			1	51.6641
16/06/2025	15:01:26.205	150		51.6701
			150	51.6701
			150	51.6701
16/06/2025	15:00:07.764	3		51.6661
			3	51.6661
			3	51.6661
16/06/2025	14:58:21.892	38		51.6861
			38	51.6861
			38	51.6861
16/06/2025	14:58:06.998	1		51.7059
			1	51.7059
			1	51.7059
16/06/2025	14:56:32.608	1		51.7041
			1	51.7041
			1	51.7041
16/06/2025	14:50:49.696	3		51.7021
			3	51.7021
			3	51.7021
16/06/2025	14:50:43.663	1		51.7159
			1	51.7159
			1	51.7159
16/06/2025	14:49:51.442	1		51.7199
			1	51.7199
			1	51.7199
16/06/2025	14:49:19.847	8		51.7119
			8	51.7119
			8	51.7119
16/06/2025	14:47:42.538	1		51.7299
			1	51.7299
			1	51.7299
16/06/2025	14:46:10.949	3		51.7141
			3	51.7141
			3	51.7141
16/06/2025	14:42:09.768	7		51.7339
			7	51.7339
			7	51.7339
16/06/2025	14:39:10.452	1		51.7139
			1	51.7139
			1	51.7139
16/06/2025	14:38:36.836	56		51.7041
			56	51.7041
			56	51.7041
16/06/2025	14:38:24.234	31		51.7119
			31	51.7119
			31	51.7119
16/06/2025	14:31:44.554	20		51.75
			20	51.75
			20	51.75
16/06/2025	14:31:41.910	1		51.7579
			1	51.7579
			1	51.7579
16/06/2025	14:30:46.059	8		51.7521
			8	51.7521
			8	51.7521
16/06/2025	14:28:19.355	3		51.7561
			3	51.7561
			3	51.7561
16/06/2025	14:28:00.834	2		51.7639
			2	51.7639
			2	51.7639
16/06/2025	14:25:04.137	2		51.7719
			2	51.7719
			2	51.7719
16/06/2025	14:21:28.706	20		51.7299
			20	51.7299
			20	51.7299
16/06/2025	14:18:10.079	5		51.7239
			5	51.7239
			5	51.7239
16/06/2025	14:14:19.668	1		51.7319
			1	51.7319
			1	51.7319
16/06/2025	14:13:52.195	20		51.7161
			20	51.7161
			20	51.7161
16/06/2025	14:08:44.878	1		51.7019
			1	51.7019
			1	51.7019
16/06/2025	14:07:51.443	12		51.7039
			12	51.7039
			12	51.7039
16/06/2025	14:05:22.976	176		51.7021
			176	51.7021
			176	51.7021
16/06/2025	14:04:22.628	407		51.7021
			407	51.7021
			407	51.7021
16/06/2025	13:59:05.262	7		51.7181
			7	51.7181
			7	51.7181
16/06/2025	13:54:57.420	500		51.7119
			500	51.7119
			500	51.7119
16/06/2025	13:54:56.935	4		51.7119
			4	51.7119
			4	51.7119
16/06/2025	13:42:58.215	1		51.7159
			1	51.7159
			1	51.7159
16/06/2025	13:39:16.934	2		51.6921
			2	51.6921
			2	51.6921
16/06/2025	13:36:59.074	3		51.6799
			3	51.6799
			3	51.6799
16/06/2025	13:30:04.259	1		51.6201
			1	51.6201
			1	51.6201
16/06/2025	13:22:48.647	11		51.5861
			11	51.5861
			11	51.5861
16/06/2025	13:21:10.695	6		51.5961
			6	51.5961
			6	51.5961
16/06/2025	13:13:59.564	12		51.5881
			12	51.5881
			12	51.5881
16/06/2025	13:07:16.407	155		51.6181
			155	51.6181
			155	51.6181
16/06/2025	12:59:53.444	2		51.6679
			2	51.6679
			2	51.6679
16/06/2025	12:58:53.082	38		51.6481
			38	51.6481
			38	51.6481
16/06/2025	12:55:58.944	6		51.6261
			6	51.6261
			6	51.6261
16/06/2025	12:54:39.334	1		51.6181
			1	51.6181
			1	51.6181
16/06/2025	12:51:45.443	1		51.6139
			1	51.6139
			1	51.6139
16/06/2025	12:51:13.941	1		51.6079
			1	51.6079
			1	51.6079
16/06/2025	12:50:35.802	1		51.5941
			1	51.5941
			1	51.5941
16/06/2025	12:49:35.028	15		51.5861
			15	51.5861
			15	51.5861
16/06/2025	12:49:05.222	3		51.5841
			3	51.5841
			3	51.5841
16/06/2025	12:48:30.212	1		51.5819
			1	51.5819
			1	51.5819
16/06/2025	12:48:18.739	1		51.5699
			1	51.5699
			1	51.5699
16/06/2025	12:47:39.993	20		51.5699
			20	51.5699
			20	51.5699
16/06/2025	12:35:39.477	2		51.6239
			2	51.6239
			2	51.6239
16/06/2025	12:34:36.883	6		51.6179
			6	51.6179
			6	51.6179
16/06/2025	12:33:32.570	25		51.6041
			25	51.6041
			25	51.6041
16/06/2025	12:31:30.749	5		51.6139
			5	51.6139
			5	51.6139
16/06/2025	12:29:37.274	25		51.6199
			25	51.6199
			25	51.6199
16/06/2025	12:27:46.709	1		51.6379
			1	51.6379
			1	51.6379
16/06/2025	12:24:23.887	4		51.6359
			4	51.6359
			4	51.6359
16/06/2025	12:20:13.989	1		51.6221
			1	51.6221
			1	51.6221
16/06/2025	12:13:16.751	4		51.5781
			4	51.5781
			4	51.5781
16/06/2025	12:08:47.561	2		51.5661
			2	51.5661
			2	51.5661
16/06/2025	12:07:48.684	1		51.5561
			1	51.5561
			1	51.5561
16/06/2025	12:06:46.087	1		51.5699
			1	51.5699
			1	51.5699
16/06/2025	12:05:00.010	496		51.5559
			496	51.5559
			496	51.5559
16/06/2025	12:04:56.517	2 909		51.5559
			2 909	51.5559
			2 909	51.5559
16/06/2025	12:00:13.859	3		51.5559
			3	51.5559
			3	51.5559
16/06/2025	11:55:19.898	2		51.5679
			2	51.5679
			2	51.5679
16/06/2025	11:49:07.242	4		51.5659
			4	51.5659
			4	51.5659
16/06/2025	11:45:44.873	2		51.5719
			2	51.5719
			2	51.5719
16/06/2025	11:43:23.793	3		51.5681
			3	51.5681
			3	51.5681
16/06/2025	11:34:04.093	3		51.5979
			3	51.5979
			3	51.5979
16/06/2025	11:33:13.573	2		51.5999
			2	51.5999
			2	51.5999
16/06/2025	11:32:41.258	10		51.5999
			10	51.5999
			10	51.5999
16/06/2025	11:30:50.064	2		51.5921
			2	51.5921
			2	51.5921
16/06/2025	11:29:53.826	22		51.5939
			22	51.5939
			22	51.5939
16/06/2025	11:27:30.892	10		51.6119
			10	51.6119
			10	51.6119
16/06/2025	11:25:43.873	5		51.6079
			5	51.6079
			5	51.6079
16/06/2025	11:20:55.970	1		51.5781
			1	51.5781
			1	51.5781
16/06/2025	11:19:51.011	30		51.5801
			30	51.5801
			30	51.5801
16/06/2025	11:18:52.161	1		51.5861
			1	51.5861
			1	51.5861
16/06/2025	11:13:13.501	2		51.5939
			2	51.5939
			2	51.5939
16/06/2025	11:12:45.112	1		51.6019
			1	51.6019
			1	51.6019
16/06/2025	11:12:10.583	1		51.5979
			1	51.5979
			1	51.5979
16/06/2025	11:11:06.860	2		51.5981
			2	51.5981
			2	51.5981
16/06/2025	11:08:13.904	1		51.6179
			1	51.6179
			1	51.6179
16/06/2025	11:04:24.587	42		51.6281
			42	51.6281
			42	51.6281
16/06/2025	11:01:55.134	1		51.6521
			1	51.6521
			1	51.6521
16/06/2025	11:01:35.499	74		51.6621
			74	51.6621
			74	51.6621
16/06/2025	10:58:15.617	89		51.6321
			89	51.6321
			89	51.6321
16/06/2025	10:58:14.218	10		51.6301
			10	51.6301
			10	51.6301
16/06/2025	10:54:09.815	88		51.6361
			88	51.6361
			88	51.6361
16/06/2025	10:51:29.016	1		51.6539
			1	51.6539
			1	51.6539
16/06/2025	10:50:25.830	1		51.6539
			1	51.6539
			1	51.6539
16/06/2025	10:49:03.262	78		51.6599
			78	51.6599
			78	51.6599
16/06/2025	10:47:41.304	41		51.6501
			41	51.6501
			41	51.6501
16/06/2025	10:44:55.745	89		51.6361
			89	51.6361
			89	51.6361
16/06/2025	10:39:07.986	1		51.6239
			1	51.6239
			1	51.6239
16/06/2025	10:38:32.586	1		51.6299
			1	51.6299
			1	51.6299
16/06/2025	10:38:26.334	10		51.6241
			10	51.6241
			10	51.6241
16/06/2025	10:37:47.807	1		51.6281
			1	51.6281
			1	51.6281
16/06/2025	10:37:10.377	1		51.6299
			1	51.6299
			1	51.6299
16/06/2025	10:35:39.757	85		51.5901
			85	51.5901
			85	51.5901
16/06/2025	10:35:15.349	261		51.5981
			261	51.5981
			261	51.5981
16/06/2025	10:34:05.389	4		51.6061
			4	51.6061
			4	51.6061
16/06/2025	10:32:16.966	2		51.6119
			2	51.6119
			2	51.6119
16/06/2025	10:31:33.607	3		51.6161
			3	51.6161
			3	51.6161
16/06/2025	10:31:18.617	2		51.6339
			2	51.6339
			2	51.6339
16/06/2025	10:30:10.062	4		51.6259
			4	51.6259
			4	51.6259
16/06/2025	10:30:08.238	1		51.6259
			1	51.6259
			1	51.6259
16/06/2025	10:28:47.307	1		51.6199
			1	51.6199
			1	51.6199
16/06/2025	10:28:08.934	50		51.6239
			50	51.6239
			50	51.6239
16/06/2025	10:25:32.318	1		51.6219
			1	51.6219
			1	51.6219
16/06/2025	10:24:55.185	2		51.6259
			2	51.6259
			2	51.6259
16/06/2025	10:18:38.688	4		51.6119
			4	51.6119
			4	51.6119
16/06/2025	10:17:54.487	17		51.6021
			17	51.6021
			17	51.6021
16/06/2025	10:14:53.175	3		51.6001
			3	51.6001
			3	51.6001
16/06/2025	10:14:34.566	1		51.6159
			1	51.6159
			1	51.6159
16/06/2025	10:14:14.219	30		51.6041
			30	51.6041
			30	51.6041
16/06/2025	10:13:52.959	34		51.6119
			34	51.6119
			34	51.6119
16/06/2025	10:13:03.911	1		51.6379
			1	51.6379
			1	51.6379
16/06/2025	10:06:50.316	1		51.6499
			1	51.6499
			1	51.6499
16/06/2025	10:06:30.403	7		51.6479
			7	51.6479
			7	51.6479
16/06/2025	10:06:16.007	5		51.6419
			5	51.6419
			5	51.6419
16/06/2025	10:02:04.521	16		51.6121
			16	51.6121
			16	51.6121
16/06/2025	09:59:44.771	2		51.6601
			2	51.6601
			2	51.6601
16/06/2025	09:59:25.847	2		51.6601
			2	51.6601
			2	51.6601
16/06/2025	09:58:40.571	2		51.6619
			2	51.6619
			2	51.6619
16/06/2025	09:58:24.671	3		51.6501
			3	51.6501
			3	51.6501
16/06/2025	09:58:03.332	1		51.6599
			1	51.6599
			1	51.6599
16/06/2025	09:57:48.697	150		51.6659
			150	51.6659
			150	51.6659
16/06/2025	09:56:59.630	1		51.6421
			1	51.6421
			1	51.6421
16/06/2025	09:54:52.039	1		51.6439
			1	51.6439
			1	51.6439
16/06/2025	09:51:19.850	14		51.6361
			14	51.6361
			14	51.6361
16/06/2025	09:51:01.835	3		51.6519
			3	51.6519
			3	51.6519
16/06/2025	09:51:00.328	7		51.6559
			7	51.6559
			7	51.6559
16/06/2025	09:49:54.639	1		51.6379
			1	51.6379
			1	51.6379
16/06/2025	09:49:02.312	1		51.6359
			1	51.6359
			1	51.6359
16/06/2025	09:48:55.679	1		51.6359
			1	51.6359
			1	51.6359
16/06/2025	09:48:02.166	3		51.6201
			3	51.6201
			3	51.6201
16/06/2025	09:47:57.137	20		51.6279
			20	51.6279
			20	51.6279
16/06/2025	09:47:50.501	6		51.6219
			6	51.6219
			6	51.6219
16/06/2025	09:47:45.183	1		51.6219
			1	51.6219
			1	51.6219
16/06/2025	09:47:42.770	1		51.6259
			1	51.6259
			1	51.6259
16/06/2025	09:47:42.064	2		51.6259
			2	51.6259
			2	51.6259
16/06/2025	09:47:37.136	2		51.6239
			2	51.6239
			2	51.6239
16/06/2025	09:47:32.911	5		51.6239
			5	51.6239
			5	51.6239
16/06/2025	09:47:26.275	7		51.6161
			7	51.6161
			7	51.6161
16/06/2025	09:47:21.950	1		51.6299
			1	51.6299
			1	51.6299
16/06/2025	09:47:20.743	1		51.6259
			1	51.6259
			1	51.6259
16/06/2025	09:47:10.788	2		51.6299
			2	51.6299
			2	51.6299
16/06/2025	09:47:09.282	1		51.6299
			1	51.6299
			1	51.6299
16/06/2025	09:47:02.509	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:47:02.441	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:47:01.540	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:46:44.760	1		51.6379
			1	51.6379
			1	51.6379
16/06/2025	09:46:37.316	4		51.6399
			4	51.6399
			4	51.6399
16/06/2025	09:46:35.489	1		51.6439
			1	51.6439
			1	51.6439
16/06/2025	09:46:35.406	1		51.6439
			1	51.6439
			1	51.6439
16/06/2025	09:46:33.197	1		51.6439
			1	51.6439
			1	51.6439
16/06/2025	09:46:30.584	1		51.6399
			1	51.6399
			1	51.6399
16/06/2025	09:46:13.583	4		51.6221
			4	51.6221
			4	51.6221
16/06/2025	09:46:09.257	1		51.6339
			1	51.6339
			1	51.6339
16/06/2025	09:46:08.150	1		51.6339
			1	51.6339
			1	51.6339
16/06/2025	09:46:07.953	1		51.6339
			1	51.6339
			1	51.6339
16/06/2025	09:46:04.836	1		51.6339
			1	51.6339
			1	51.6339
16/06/2025	09:46:03.224	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:45:47.532	2		51.6319
			2	51.6319
			2	51.6319
16/06/2025	09:45:21.485	1		51.6259
			1	51.6259
			1	51.6259
16/06/2025	09:45:19.574	1		51.6279
			1	51.6279
			1	51.6279
16/06/2025	09:45:17.358	2		51.6319
			2	51.6319
			2	51.6319
16/06/2025	09:45:16.553	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:45:14.041	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:45:08.206	2		51.6319
			2	51.6319
			2	51.6319
16/06/2025	09:44:59.457	2		51.6261
			2	51.6261
			2	51.6261
16/06/2025	09:44:10.785	1		51.6399
			1	51.6399
			1	51.6399
16/06/2025	09:44:08.476	1		51.6439
			1	51.6439
			1	51.6439
16/06/2025	09:44:07.774	2		51.6439
			2	51.6439
			2	51.6439
16/06/2025	09:43:50.571	9		51.6201
			9	51.6201
			9	51.6201
16/06/2025	09:43:45.943	2		51.6299
			2	51.6299
			2	51.6299
16/06/2025	09:43:44.030	2		51.6279
			2	51.6279
			2	51.6279
16/06/2025	09:43:42.221	1		51.6279
			1	51.6279
			1	51.6279
16/06/2025	09:43:40.510	1		51.6279
			1	51.6279
			1	51.6279
16/06/2025	09:43:39.807	1		51.6279
			1	51.6279
			1	51.6279
16/06/2025	09:43:38.299	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:43:35.683	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:43:34.573	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:43:34.404	1		51.6319
			1	51.6319
			1	51.6319
16/06/2025	09:43:12.647	1		51.6259
			1	51.6259
			1	51.6259
16/06/2025	09:43:07.017	1		51.6239
			1	51.6239
			1	51.6239
16/06/2025	09:43:06.008	1		51.6259
			1	51.6259
			1	51.6259
16/06/2025	09:43:04.200	1		51.6259
			1	51.6259
			1	51.6259
16/06/2025	09:42:45.089	1		51.6259
			1	51.6259
			1	51.6259

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: 99.4893 / Ask: 99.6487
Volume: 26 756
+0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 20:58:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice