Tradegate Exchange

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

2183

1845

29.235

Date	Time	Volume	Order Volume	Price
12/05/2025	18:49:22.896	26		29.235
			26	29.235
			26	29.235
12/05/2025	18:48:39.848	6		29.23
			6	29.23
			6	29.23
12/05/2025	18:45:26.680	1		29.175
			1	29.175
			1	29.175
12/05/2025	18:45:18.536	9		29.175
			9	29.175
			9	29.175
12/05/2025	18:44:16.342	1		29.165
			1	29.165
			1	29.165
12/05/2025	18:44:14.636	3		29.08
			3	29.08
			3	29.08
12/05/2025	18:44:11.311	2		29.175
			2	29.175
			2	29.175
12/05/2025	18:43:46.950	1		29.17
			1	29.17
			1	29.17
12/05/2025	18:42:52.195	6		29.17
			6	29.17
			6	29.17
12/05/2025	18:42:30.459	1		29.18
			1	29.18
			1	29.18
12/05/2025	18:40:50.046	1		29.09
			1	29.09
			1	29.09
12/05/2025	18:40:34.825	200		29.09
			200	29.09
			200	29.09
12/05/2025	18:38:54.845	35		29.18
			35	29.18
			35	29.18
12/05/2025	18:38:06.597	500		29.095
			500	29.095
			500	29.095
12/05/2025	18:38:01.707	2		29.185
			2	29.185
			2	29.185
12/05/2025	18:35:20.969	18		29.175
			18	29.175
			18	29.175
12/05/2025	18:35:19.559	680		29.09
			680	29.09
			680	29.09
12/05/2025	18:35:14.524	4		29.175
			4	29.175
			4	29.175
12/05/2025	18:35:03.739	35		29.09
			35	29.09
			35	29.09
12/05/2025	18:34:33.268	1		29.085
			1	29.085
			1	29.085
12/05/2025	18:33:16.993	29		29.165
			29	29.165
			29	29.165
12/05/2025	18:31:57.281	1		29.16
			1	29.16
			1	29.16
12/05/2025	18:27:06.910	1		29.07
			1	29.07
			1	29.07
12/05/2025	18:26:51.346	270		29.155
			270	29.155
			270	29.155
12/05/2025	18:26:10.078	17		29.16
			17	29.16
			17	29.16
12/05/2025	18:25:53.347	3		29.16
			3	29.16
			3	29.16
12/05/2025	18:25:47.516	3		29.07
			3	29.07
			3	29.07
12/05/2025	18:25:38.464	52		29.15
			12	29.15
			40	29.15
			52	29.15
12/05/2025	18:22:29.388	7		29.15
			7	29.15
			7	29.15
12/05/2025	18:20:57.827	15		29.135
			15	29.135
			15	29.135
12/05/2025	18:19:41.816	18		29.125
			18	29.125
			18	29.125
12/05/2025	18:19:26.173	8		29.12
			8	29.12
			8	29.12
12/05/2025	18:18:42.532	1		29.14
			1	29.14
			1	29.14
12/05/2025	18:18:32.129	40		29.135
			40	29.135
			40	29.135
12/05/2025	18:18:25.526	9		29.135
			9	29.135
			9	29.135
12/05/2025	18:16:59.778	3		29.125
			3	29.125
			3	29.125
12/05/2025	18:15:31.091	6		29.11
			6	29.11
			6	29.11
12/05/2025	18:15:20.560	7		29.115
			7	29.115
			7	29.115
12/05/2025	18:14:34.569	3		29.03
			3	29.03
			3	29.03
12/05/2025	18:14:30.744	4		29.11
			4	29.11
			4	29.11
12/05/2025	18:14:13.844	1		29.115
			1	29.115
			1	29.115
12/05/2025	18:13:07.046	2		29.01
			2	29.01
			2	29.01
12/05/2025	18:10:57.300	3		29.02
			3	29.02
			3	29.02
12/05/2025	18:07:34.141	21		29.00
			21	29.00
			21	29.00
12/05/2025	18:06:35.217	9		29.08
			9	29.08
			9	29.08
12/05/2025	18:05:31.808	17		29.075
			17	29.075
			17	29.075
12/05/2025	18:04:14.712	1		29.055
			1	29.055
			1	29.055
12/05/2025	18:03:57.609	6		29.055
			6	29.055
			6	29.055
12/05/2025	18:03:20.594	110		29.04
			110	29.04
			110	29.04
12/05/2025	18:02:12.017	345		29.05
			345	29.05
			345	29.05
12/05/2025	18:01:32.113	3		29.045
			3	29.045
			3	29.045
12/05/2025	17:59:30.644	2		28.975
			2	28.975
			2	28.975
12/05/2025	17:59:14.538	13		28.98
			13	28.98
			13	28.98
12/05/2025	17:58:51.602	1		28.985
			1	28.985
			1	28.985
12/05/2025	17:56:09.423	2		29.065
			2	29.065
			2	29.065
12/05/2025	17:55:48.608	7		29.065
			7	29.065
			7	29.065
12/05/2025	17:54:35.057	2		29.055
			2	29.055
			2	29.055
12/05/2025	17:53:23.707	18		29.045
			18	29.045
			18	29.045
12/05/2025	17:52:40.077	35		29.055
			35	29.055
			35	29.055
12/05/2025	17:52:36.101	3		28.97
			3	28.97
			3	28.97
12/05/2025	17:51:54.199	50		29.03
			50	29.03
			50	29.03
12/05/2025	17:51:46.093	14		29.03
			14	29.03
			14	29.03
12/05/2025	17:51:26.860	46		28.955
			46	28.955
			46	28.955
12/05/2025	17:47:27.584	7		29.065
			7	29.065
			7	29.065
12/05/2025	17:46:47.487	4		29.065
			4	29.065
			4	29.065
12/05/2025	17:45:57.340	35		29.06
			35	29.06
			35	29.06
12/05/2025	17:42:30.482	14		29.03
			14	29.03
			14	29.03
12/05/2025	17:42:14.665	13		29.025
			13	29.025
			13	29.025
12/05/2025	17:39:01.377	31		29.075
			31	29.075
			31	29.075
12/05/2025	17:38:21.383	27		28.99
			27	28.99
			27	28.99
12/05/2025	17:36:48.608	18		29.08
			18	29.08
			18	29.08
12/05/2025	17:35:10.889	1		28.97
			1	28.97
			1	28.97
12/05/2025	17:33:02.523	4		29.065
			4	29.065
			4	29.065
12/05/2025	17:33:01.114	1		29.065
			1	29.065
			1	29.065
12/05/2025	17:32:59.001	7		29.065
			7	29.065
			7	29.065
12/05/2025	17:32:02.630	249		28.97
			249	28.97
			249	28.97
12/05/2025	17:30:17.875	379		28.985
			379	28.985
			379	28.985
12/05/2025	17:29:59.836	4		28.99
			4	28.99
			4	28.99
12/05/2025	17:29:24.531	1		28.98
			1	28.98
			1	28.98
12/05/2025	17:27:50.646	400		28.985
			400	28.985
			400	28.985
12/05/2025	17:27:30.183	1		28.98
			1	28.98
			1	28.98
12/05/2025	17:27:25.699	1		28.98
			1	28.98
			1	28.98
12/05/2025	17:23:12.856	1		28.94
			1	28.94
			1	28.94
12/05/2025	17:22:26.065	1		28.955
			1	28.955
			1	28.955
12/05/2025	17:22:12.920	150		28.96
			150	28.96
			150	28.96
12/05/2025	17:21:43.227	35		28.975
			35	28.975
			35	28.975
12/05/2025	17:21:40.690	20		28.975
			20	28.975
			20	28.975
12/05/2025	17:21:22.268	3		28.975
			3	28.975
			3	28.975
12/05/2025	17:21:02.530	8		28.975
			8	28.975
			8	28.975
12/05/2025	17:20:52.058	15		28.98
			15	28.98
			15	28.98
12/05/2025	17:18:27.435	11		28.98
			11	28.98
			11	28.98
12/05/2025	17:18:26.874	70		28.975
			70	28.975
			70	28.975
12/05/2025	17:18:20.334	20		28.975
			20	28.975
			20	28.975
12/05/2025	17:18:12.790	2		28.975
			2	28.975
			2	28.975
12/05/2025	17:16:20.009	1		28.97
			1	28.97
			1	28.97
12/05/2025	17:16:09.148	4		28.965
			4	28.965
			4	28.965
12/05/2025	17:15:37.257	12		28.97
			12	28.97
			12	28.97
12/05/2025	17:15:23.177	18		28.97
			18	28.97
			18	28.97
12/05/2025	17:14:28.848	9		28.97
			9	28.97
			9	28.97
12/05/2025	17:13:36.159	4		28.975
			4	28.975
			4	28.975
12/05/2025	17:12:24.178	150		28.95
			150	28.95
			150	28.95
12/05/2025	17:11:21.783	30		28.96
			30	28.96
			30	28.96
12/05/2025	17:11:05.681	414		28.955
			414	28.955
			414	28.955
12/05/2025	17:09:29.558	1		28.945
			1	28.945
			1	28.945
12/05/2025	17:08:43.976	11		28.945
			11	28.945
			11	28.945
12/05/2025	17:08:39.774	85		28.945
			85	28.945
			85	28.945
12/05/2025	17:08:06.957	1		28.935
			1	28.935
			1	28.935
12/05/2025	17:07:19.647	1		28.95
			1	28.95
			1	28.95
12/05/2025	17:05:48.398	26		28.945
			26	28.945
			26	28.945
12/05/2025	17:05:40.796	2		28.96
			2	28.96
			2	28.96
12/05/2025	17:05:40.012	15		28.965
			15	28.965
			15	28.965
12/05/2025	17:04:55.277	3		28.965
			3	28.965
			3	28.965
12/05/2025	17:04:04.077	2		28.97
			2	28.97
			2	28.97
12/05/2025	17:01:55.614	100		28.96
			100	28.96
			100	28.96
12/05/2025	17:01:51.881	200		28.96
			200	28.96
			200	28.96
12/05/2025	17:01:28.103	75		28.965
			75	28.965
			75	28.965
12/05/2025	17:01:03.043	80		28.97
			80	28.97
			80	28.97
12/05/2025	17:00:22.454	60		28.975
			60	28.975
			60	28.975
12/05/2025	17:00:00.927	2		28.98
			2	28.98
			2	28.98
12/05/2025	16:58:47.434	5		28.975
			5	28.975
			5	28.975
12/05/2025	16:58:03.133	2		28.985
			2	28.985
			2	28.985
12/05/2025	16:57:27.735	2		28.995
			2	28.995
			2	28.995
12/05/2025	16:57:19.588	104		28.99
			104	28.99
			104	28.99
12/05/2025	16:56:41.339	300		28.995
			300	28.995
			300	28.995
12/05/2025	16:56:19.310	20		28.99
			20	28.99
			20	28.99
12/05/2025	16:51:34.381	7		28.965
			7	28.965
			7	28.965
12/05/2025	16:51:17.977	39		28.96
			39	28.96
			39	28.96
12/05/2025	16:50:23.868	1		28.97
			1	28.97
			1	28.97
12/05/2025	16:47:42.828	14		28.965
			14	28.965
			14	28.965
12/05/2025	16:47:09.329	6		28.99
			6	28.99
			6	28.99
12/05/2025	16:46:24.573	50		28.98
			50	28.98
			50	28.98
12/05/2025	16:46:14.543	1		28.98
			1	28.98
			1	28.98
12/05/2025	16:42:57.227	500		28.935
			500	28.935
			500	28.935
12/05/2025	16:40:56.183	150		28.885
			150	28.885
			150	28.885
12/05/2025	16:40:18.419	12		28.865
			12	28.865
			12	28.865
12/05/2025	16:38:57.218	1		28.82
			1	28.82
			1	28.82
12/05/2025	16:38:46.522	2		28.825
			2	28.825
			2	28.825
12/05/2025	16:38:39.953	350		28.83
			350	28.83
			350	28.83
12/05/2025	16:37:18.406	1 387		28.865
			1 387	28.865
			1 387	28.865
12/05/2025	16:36:34.760	7		28.88
			7	28.88
			7	28.88
12/05/2025	16:36:11.647	1 000		28.87
			1 000	28.87
			1 000	28.87
12/05/2025	16:33:40.724	36		28.915
			36	28.915
			36	28.915
12/05/2025	16:31:16.864	1 000		28.89
			1 000	28.89
			1 000	28.89
12/05/2025	16:31:09.474	4		28.885
			4	28.885
			4	28.885
12/05/2025	16:30:47.479	4		28.90
			4	28.90
			4	28.90
12/05/2025	16:30:30.507	7		28.91
			7	28.91
			7	28.91
12/05/2025	16:28:27.696	4		28.925
			4	28.925
			4	28.925
12/05/2025	16:28:04.958	3		28.95
			3	28.95
			3	28.95
12/05/2025	16:27:36.807	5		28.995
			5	28.995
			5	28.995
12/05/2025	16:27:07.130	2		28.995
			2	28.995
			2	28.995
12/05/2025	16:26:44.952	258		29.00
			258	29.00
			258	29.00
12/05/2025	16:26:16.219	78		29.025
			78	29.025
			78	29.025
12/05/2025	16:24:40.141	3		29.04
			3	29.04
			3	29.04
12/05/2025	16:24:11.789	14		29.055
			14	29.055
			14	29.055
12/05/2025	16:20:02.819	58		29.005
			58	29.005
			58	29.005
12/05/2025	16:19:56.855	65		29.005
			65	29.005
			65	29.005
12/05/2025	16:19:44.861	150		29.01
			150	29.01
			150	29.01
12/05/2025	16:19:09.880	20		29.025
			20	29.025
			20	29.025
12/05/2025	16:19:01.852	50		29.025
			50	29.025
			50	29.025
12/05/2025	16:17:53.530	5		29.035
			5	29.035
			5	29.035
12/05/2025	16:17:46.828	70		29.035
			70	29.035
			70	29.035
12/05/2025	16:16:46.968	690		29.05
			690	29.05
			690	29.05
12/05/2025	16:15:54.390	50		29.045
			50	29.045
			50	29.045
12/05/2025	16:14:41.684	16		29.05
			16	29.05
			16	29.05
12/05/2025	16:13:13.455	180		29.025
			180	29.025
			180	29.025
12/05/2025	16:11:39.013	8		28.995
			8	28.995
			8	28.995
12/05/2025	16:10:28.687	200		28.96
			200	28.96
			200	28.96
12/05/2025	16:10:19.825	2		28.96
			2	28.96
			2	28.96
12/05/2025	16:10:07.881	10		28.955
			10	28.955
			10	28.955
12/05/2025	16:08:07.723	3		28.99
			3	28.99
			3	28.99
12/05/2025	16:07:25.862	35		28.99
			35	28.99
			35	28.99
12/05/2025	16:06:11.123	173		28.995
			173	28.995
			173	28.995
12/05/2025	16:05:34.341	70		28.975
			70	28.975
			70	28.975
12/05/2025	16:03:14.151	1		28.955
			1	28.955
			1	28.955
12/05/2025	16:03:02.784	1		28.975
			1	28.975
			1	28.975
12/05/2025	16:02:51.421	1		28.975
			1	28.975
			1	28.975
12/05/2025	16:02:33.404	1		28.975
			1	28.975
			1	28.975
12/05/2025	16:01:40.293	1		28.94
			1	28.94
			1	28.94
12/05/2025	16:01:24.202	3 500		28.945
			3 500	28.945
			3 500	28.945
12/05/2025	16:00:47.314	100		28.955
			100	28.955
			100	28.955
12/05/2025	16:00:44.030	3		28.96
			3	28.96
			3	28.96
12/05/2025	16:00:16.013	56		28.955
			56	28.955
			56	28.955
12/05/2025	16:00:00.782	292		28.965
			292	28.965
			292	28.965
12/05/2025	15:59:58.606	415		28.95
			415	28.95
			415	28.95
12/05/2025	15:59:42.314	150		28.95
			150	28.95
			150	28.95
12/05/2025	15:59:24.557	1		28.95
			1	28.95
			1	28.95
12/05/2025	15:59:21.636	173		28.955
			173	28.955
			173	28.955
12/05/2025	15:58:49.340	1		28.965
			1	28.965
			1	28.965
12/05/2025	15:58:48.132	87		28.965
			87	28.965
			87	28.965
12/05/2025	15:57:44.242	101		28.935
			101	28.935
			101	28.935
12/05/2025	15:57:21.506	15		28.935
			15	28.935
			15	28.935
12/05/2025	15:57:18.523	6		28.94
			6	28.94
			6	28.94
12/05/2025	15:56:13.696	3		28.945
			3	28.945
			3	28.945
12/05/2025	15:55:44.718	1		28.94
			1	28.94
			1	28.94
12/05/2025	15:55:21.583	4		28.96
			4	28.96
			4	28.96
12/05/2025	15:54:43.252	171		28.985
			171	28.985
			171	28.985
12/05/2025	15:54:40.606	650		28.99
			650	28.99
			650	28.99
12/05/2025	15:53:24.799	25		28.955
			25	28.955
			25	28.955
12/05/2025	15:51:17.075	2		28.935
			2	28.935
			2	28.935
12/05/2025	15:48:15.532	2		28.885
			2	28.885
			2	28.885
12/05/2025	15:46:58.465	9		28.875
			9	28.875
			9	28.875
12/05/2025	15:46:02.455	8		28.90
			8	28.90
			8	28.90
12/05/2025	15:44:59.873	1		28.875
			1	28.875
			1	28.875
12/05/2025	15:44:40.236	100		28.865
			100	28.865
			100	28.865
12/05/2025	15:44:08.471	9		28.86
			9	28.86
			9	28.86
12/05/2025	15:44:00.784	519		28.865
			519	28.865
			519	28.865
12/05/2025	15:43:52.428	191		28.86
			191	28.86
			191	28.86
12/05/2025	15:42:09.879	1		28.825
			1	28.825
			1	28.825
12/05/2025	15:42:02.437	5		28.845
			5	28.845
			5	28.845
12/05/2025	15:41:50.767	1		28.885
			1	28.885
			1	28.885
12/05/2025	15:41:43.317	191		28.885
			191	28.885
			191	28.885
12/05/2025	15:41:08.479	35		28.90
			35	28.90
			35	28.90
12/05/2025	15:41:04.283	1		28.905
			1	28.905
			1	28.905
12/05/2025	15:41:03.000	103		28.90
			103	28.90
			103	28.90
12/05/2025	15:40:38.710	200		28.87
			200	28.87
			200	28.87
12/05/2025	15:39:31.024	1		28.865
			1	28.865
			1	28.865
12/05/2025	15:38:16.412	1 500		28.88
			1 500	28.88
			1 500	28.88
12/05/2025	15:37:48.574	530		28.90
			530	28.90
			530	28.90
12/05/2025	15:37:40.760	1		28.91
			1	28.91
			1	28.91
12/05/2025	15:36:23.118	6		28.95
			6	28.95
			6	28.95
12/05/2025	15:35:23.380	170		28.925
			170	28.925
			170	28.925
12/05/2025	15:35:21.945	1		28.94
			1	28.94
			1	28.94
12/05/2025	15:35:02.619	300		28.955
			300	28.955
			300	28.955
12/05/2025	15:34:14.715	2		28.965
			2	28.965
			2	28.965
12/05/2025	15:32:59.057	169		28.975
			169	28.975
			169	28.975
12/05/2025	15:32:55.334	280		28.985
			280	28.985
			280	28.985
12/05/2025	15:32:11.797	650		28.945
			650	28.945
			650	28.945
12/05/2025	15:32:11.736	45		28.95
			45	28.95
			45	28.95
12/05/2025	15:32:07.649	15		28.955
			15	28.955
			15	28.955
12/05/2025	15:31:35.259	4		28.985
			4	28.985
			4	28.985
12/05/2025	15:31:35.205	999		28.995
			4	28.995
			100	28.995
			700	28.995
			999	28.995
			195	28.995
12/05/2025	15:31:23.131	100		29.01
			100	29.01
			100	29.01
12/05/2025	15:31:22.061	87		29.015
			87	29.015
			87	29.015
12/05/2025	15:31:11.788	70		29.04
			70	29.04
			70	29.04
12/05/2025	15:31:08.218	17		29.10
			17	29.10
			17	29.10
12/05/2025	15:29:29.172	3		29.155
			3	29.155
			3	29.155
12/05/2025	15:28:59.609	18		29.15
			18	29.15
			18	29.15
12/05/2025	15:28:33.247	10		29.155
			10	29.155
			10	29.155
12/05/2025	15:28:01.765	39		29.145
			39	29.145
			39	29.145
12/05/2025	15:27:20.137	100		29.15
			100	29.15
			100	29.15
12/05/2025	15:27:10.472	172		29.145
			172	29.145
			172	29.145
12/05/2025	15:25:26.961	11		29.15
			11	29.15
			11	29.15
12/05/2025	15:25:24.391	650		29.15
			650	29.15
			650	29.15
12/05/2025	15:25:19.416	43		29.145
			43	29.145
			43	29.145
12/05/2025	15:25:09.065	30		29.16
			30	29.16
			30	29.16
12/05/2025	15:24:49.245	18		29.165
			18	29.165
			18	29.165
12/05/2025	15:24:39.896	7		29.16
			7	29.16
			7	29.16
12/05/2025	15:23:40.943	2		29.15
			2	29.15
			2	29.15
12/05/2025	15:23:09.510	18		29.15
			18	29.15
			18	29.15
12/05/2025	15:22:54.732	31		29.14
			31	29.14
			31	29.14
12/05/2025	15:21:43.872	13		29.15
			13	29.15
			13	29.15
12/05/2025	15:21:40.594	1		29.15
			1	29.15
			1	29.15
12/05/2025	15:21:36.801	40		29.155
			40	29.155
			40	29.155
12/05/2025	15:21:14.925	20		29.155
			20	29.155
			20	29.155
12/05/2025	15:21:09.266	1		29.155
			1	29.155
			1	29.155
12/05/2025	15:21:05.242	3		29.155
			3	29.155
			3	29.155
12/05/2025	15:20:56.848	12		29.15
			12	29.15
			12	29.15
12/05/2025	15:18:46.843	69		29.15
			69	29.15
			69	29.15
12/05/2025	15:18:38.242	3		29.145
			3	29.145
			3	29.145
12/05/2025	15:15:17.000	3		29.165
			3	29.165
			3	29.165
12/05/2025	15:15:12.369	18		29.17
			18	29.17
			18	29.17
12/05/2025	15:13:50.956	2		29.17
			2	29.17
			2	29.17
12/05/2025	15:13:12.554	250		29.17
			250	29.17
			250	29.17
12/05/2025	15:12:43.656	85		29.16
			85	29.16
			85	29.16
12/05/2025	15:11:59.679	13		29.155
			13	29.155
			13	29.155
12/05/2025	15:11:58.123	108		29.16
			108	29.16
			108	29.16
12/05/2025	15:10:23.584	1		29.155
			1	29.155
			1	29.155
12/05/2025	15:08:48.587	1		29.155
			1	29.155
			1	29.155
12/05/2025	15:08:13.280	7		29.145
			7	29.145
			7	29.145
12/05/2025	15:07:58.986	1		29.145
			1	29.145
			1	29.145
12/05/2025	15:07:56.468	2		29.15
			2	29.15
			2	29.15
12/05/2025	15:07:02.954	2		29.155
			2	29.155
			2	29.155
12/05/2025	15:06:47.711	1		29.16
			1	29.16
			1	29.16
12/05/2025	15:05:17.435	4		29.185
			4	29.185
			4	29.185
12/05/2025	15:05:16.129	5		29.19
			5	29.19
			5	29.19
12/05/2025	15:04:09.307	180		29.19
			180	29.19
			180	29.19
12/05/2025	15:03:20.233	150		29.195
			150	29.195
			150	29.195
12/05/2025	15:02:42.253	31		29.195
			31	29.195
			31	29.195
12/05/2025	15:01:25.700	150		29.225
			150	29.225
			150	29.225
12/05/2025	15:00:29.541	2		29.21
			2	29.21
			2	29.21
12/05/2025	14:59:53.429	25		29.195
			25	29.195
			25	29.195
12/05/2025	14:58:19.961	3		29.185
			3	29.185
			3	29.185
12/05/2025	14:58:14.133	35		29.19
			35	29.19
			35	29.19
12/05/2025	14:57:48.956	18		29.185
			18	29.185
			18	29.185
12/05/2025	14:56:42.600	80		29.20
			80	29.20
			80	29.20
12/05/2025	14:55:55.491	18		29.19
			18	29.19
			18	29.19
12/05/2025	14:55:49.956	2		29.185
			2	29.185
			2	29.185
12/05/2025	14:55:45.235	1		29.19
			1	29.19
			1	29.19
12/05/2025	14:55:22.773	70		29.19
			70	29.19
			70	29.19
12/05/2025	14:54:59.430	27		29.205
			27	29.205
			27	29.205
12/05/2025	14:54:10.275	2		29.20
			2	29.20
			2	29.20
12/05/2025	14:52:31.098	1		29.18
			1	29.18
			1	29.18
12/05/2025	14:52:28.467	10		29.18
			10	29.18
			10	29.18
12/05/2025	14:52:07.973	1		29.19
			1	29.19
			1	29.19
12/05/2025	14:51:24.322	18		29.19
			18	29.19
			18	29.19
12/05/2025	14:51:10.447	3		29.185
			3	29.185
			3	29.185
12/05/2025	14:51:07.508	25		29.19
			25	29.19
			25	29.19
12/05/2025	14:51:04.204	1		29.19
			1	29.19
			1	29.19
12/05/2025	14:50:45.971	115		29.185
			115	29.185
			115	29.185
12/05/2025	14:50:13.719	1		29.18
			1	29.18
			1	29.18
12/05/2025	14:49:12.443	18		29.165
			18	29.165
			18	29.165
12/05/2025	14:47:00.468	1		29.155
			1	29.155
			1	29.155
12/05/2025	14:46:25.974	23		29.16
			23	29.16
			23	29.16
12/05/2025	14:46:24.692	35		29.16
			35	29.16
			35	29.16
12/05/2025	14:46:22.449	9		29.16
			9	29.16
			9	29.16
12/05/2025	14:46:11.579	1		29.17
			1	29.17
			1	29.17
12/05/2025	14:45:09.710	7		29.18
			7	29.18
			7	29.18
12/05/2025	14:44:57.141	24		29.18
			24	29.18
			24	29.18
12/05/2025	14:44:37.426	3		29.18
			3	29.18
			3	29.18
12/05/2025	14:44:10.568	14		29.19
			14	29.19
			14	29.19
12/05/2025	14:43:48.039	35		29.185
			35	29.185
			35	29.185
12/05/2025	14:41:40.631	650		29.175
			650	29.175
			650	29.175
12/05/2025	14:40:37.090	1		29.20
			1	29.20
			1	29.20
12/05/2025	14:40:25.031	18		29.205
			18	29.205
			18	29.205
12/05/2025	14:39:49.417	1		29.205
			1	29.205
			1	29.205
12/05/2025	14:38:59.222	4		29.185
			4	29.185
			4	29.185
12/05/2025	14:38:40.938	180		29.185
			180	29.185
			180	29.185
12/05/2025	14:38:17.896	28		29.21
			28	29.21
			28	29.21
12/05/2025	14:37:17.926	5		29.24
			5	29.24
			5	29.24
12/05/2025	14:36:37.474	3		29.225
			3	29.225
			3	29.225
12/05/2025	14:36:26.123	6		29.235
			6	29.235
			6	29.235
12/05/2025	14:36:23.526	5		29.24
			5	29.24
			5	29.24
12/05/2025	14:36:17.853	13		29.24
			13	29.24
			13	29.24
12/05/2025	14:36:05.131	120		29.245
			120	29.245
			120	29.245
12/05/2025	14:35:14.821	35		29.245
			35	29.245
			35	29.245
12/05/2025	14:34:56.961	3		29.24
			3	29.24
			3	29.24
12/05/2025	14:34:15.608	2		29.27
			2	29.27
			2	29.27
12/05/2025	14:33:32.545	9		29.27
			9	29.27
			9	29.27
12/05/2025	14:33:26.815	2		29.27
			2	29.27
			2	29.27
12/05/2025	14:33:26.369	9		29.265
			9	29.265
			9	29.265
12/05/2025	14:33:04.734	10		29.26
			10	29.26
			10	29.26
12/05/2025	14:31:57.013	17		29.26
			17	29.26
			17	29.26

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: 100.1059 / Ask: 100.2663
Volume: 68 341
+4.55%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:49:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice