Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

615

571

544.23

Date	Time	Volume	Order Volume	Price
23/05/2025	16:00:49.177	1		544.23
			1	544.23
			1	544.23
23/05/2025	16:00:07.233	50		544.00
			50	544.00
			50	544.00
23/05/2025	16:00:00.838	3		543.99
			3	543.99
			3	543.99
23/05/2025	15:59:34.778	1		543.83
			1	543.83
			1	543.83
23/05/2025	15:57:56.688	2		543.50
			2	543.50
			2	543.50
23/05/2025	15:57:32.688	5		543.50
			5	543.50
			5	543.50
23/05/2025	15:57:28.826	3		543.63
			3	543.63
			3	543.63
23/05/2025	15:56:04.088	4		543.63
			4	543.63
			4	543.63
23/05/2025	15:54:34.683	50		543.35
			50	543.35
			50	543.35
23/05/2025	15:54:21.291	1		543.23
			1	543.23
			1	543.23
23/05/2025	15:54:16.937	1		543.31
			1	543.31
			1	543.31
23/05/2025	15:53:23.163	1		543.79
			1	543.79
			1	543.79
23/05/2025	15:52:48.146	3		543.59
			3	543.59
			3	543.59
23/05/2025	15:52:31.325	2		543.77
			2	543.77
			2	543.77
23/05/2025	15:52:23.590	1		543.57
			1	543.57
			1	543.57
23/05/2025	15:52:17.057	1		543.19
			1	543.19
			1	543.19
23/05/2025	15:52:06.082	10		543.15
			10	543.15
			10	543.15
23/05/2025	15:52:04.989	2		543.27
			2	543.27
			2	543.27
23/05/2025	15:51:57.619	1		543.61
			1	543.61
			1	543.61
23/05/2025	15:51:47.434	4		543.67
			4	543.67
			4	543.67
23/05/2025	15:51:21.456	3		543.67
			3	543.67
			3	543.67
23/05/2025	15:50:41.804	21		543.27
			21	543.27
			21	543.27
23/05/2025	15:50:41.141	3		543.31
			3	543.31
			3	543.31
23/05/2025	15:50:09.829	4		543.23
			4	543.23
			4	543.23
23/05/2025	15:49:03.106	2		542.81
			2	542.81
			2	542.81
23/05/2025	15:48:53.283	15		543.00
			15	543.00
			15	543.00
23/05/2025	15:48:36.497	1		543.11
			1	543.11
			1	543.11
23/05/2025	15:48:17.173	4		542.59
			4	542.59
			4	542.59
23/05/2025	15:47:59.267	1		542.87
			1	542.87
			1	542.87
23/05/2025	15:47:41.360	1		542.77
			1	542.77
			1	542.77
23/05/2025	15:47:07.205	4		542.79
			4	542.79
			4	542.79
23/05/2025	15:45:40.477	6		542.99
			6	542.99
			6	542.99
23/05/2025	15:45:18.405	1		543.23
			1	543.23
			1	543.23
23/05/2025	15:45:04.021	7		543.50
			7	543.50
			7	543.50
23/05/2025	15:44:44.874	11		543.57
			11	543.57
			11	543.57
23/05/2025	15:43:16.413	37		543.33
			37	543.33
			37	543.33
23/05/2025	15:42:57.753	2		543.33
			2	543.33
			2	543.33
23/05/2025	15:42:38.642	74		543.01
			74	543.01
			74	543.01
23/05/2025	15:42:37.743	1		543.13
			1	543.13
			1	543.13
23/05/2025	15:42:11.992	2		543.59
			2	543.59
			2	543.59
23/05/2025	15:41:42.391	4		543.59
			4	543.59
			4	543.59
23/05/2025	15:41:19.344	13		543.41
			13	543.41
			13	543.41
23/05/2025	15:40:02.620	6		543.77
			6	543.77
			6	543.77
23/05/2025	15:38:57.269	4		544.16
			4	544.16
			4	544.16
23/05/2025	15:38:43.201	7		544.18
			7	544.18
			7	544.18
23/05/2025	15:38:35.633	1		544.40
			1	544.40
			1	544.40
23/05/2025	15:38:14.653	1		544.22
			1	544.22
			1	544.22
23/05/2025	15:37:52.795	1		544.40
			1	544.40
			1	544.40
23/05/2025	15:37:29.260	1		544.68
			1	544.68
			1	544.68
23/05/2025	15:37:18.078	20		544.50
			20	544.50
			20	544.50
23/05/2025	15:36:22.339	866		544.62
			866	544.62
			866	544.62
23/05/2025	15:36:10.658	4		544.66
			4	544.66
			4	544.66
23/05/2025	15:36:05.395	1		544.48
			1	544.48
			1	544.48
23/05/2025	15:36:03.819	11		544.60
			11	544.60
			11	544.60
23/05/2025	15:35:03.978	20		543.70
			20	543.70
			20	543.70
23/05/2025	15:34:45.904	2		543.92
			2	543.92
			2	543.92
23/05/2025	15:34:43.560	1		544.10
			1	544.10
			1	544.10
23/05/2025	15:34:31.688	3		543.92
			3	543.92
			3	543.92
23/05/2025	15:33:49.637	1		543.80
			1	543.80
			1	543.80
23/05/2025	15:33:26.196	30		543.81
			30	543.81
			30	543.81
23/05/2025	15:32:14.865	5		543.17
			5	543.17
			5	543.17
23/05/2025	15:31:30.214	20		543.00
			20	543.00
			20	543.00
23/05/2025	15:30:31.052	4		543.21
			4	543.21
			4	543.21
23/05/2025	15:29:57.529	95		542.75
			95	542.75
			95	542.75
23/05/2025	15:29:39.969	50		542.76
			50	542.76
			50	542.76
23/05/2025	15:28:57.354	1		542.97
			1	542.97
			1	542.97
23/05/2025	15:27:53.964	5		542.69
			5	542.69
			5	542.69
23/05/2025	15:27:22.876	13		542.73
			13	542.73
			13	542.73
23/05/2025	15:26:46.709	6		542.50
			6	542.50
			6	542.50
23/05/2025	15:26:20.220	5		542.25
			5	542.25
			5	542.25
23/05/2025	15:24:02.082	14		541.00
			14	541.00
			14	541.00
23/05/2025	15:23:25.883	184		540.73
			184	540.73
			184	540.73
23/05/2025	15:22:51.405	10		540.75
			10	540.75
			10	540.75
23/05/2025	15:22:01.218	9		540.90
			9	540.90
			9	540.90
23/05/2025	15:19:53.902	30		541.33
			30	541.33
			30	541.33
23/05/2025	15:19:11.446	12		541.10
			12	541.10
			12	541.10
23/05/2025	15:18:32.727	1		541.13
			1	541.13
			1	541.13
23/05/2025	15:17:48.337	35		541.01
			35	541.01
			35	541.01
23/05/2025	15:17:28.635	4		541.01
			4	541.01
			4	541.01
23/05/2025	15:16:34.909	20		541.37
			20	541.37
			20	541.37
23/05/2025	15:16:26.021	3		541.21
			3	541.21
			3	541.21
23/05/2025	15:15:51.970	5		541.37
			5	541.37
			5	541.37
23/05/2025	15:15:38.255	15		541.0701
			15	541.0701
			15	541.0701
23/05/2025	15:13:14.416	4		541.37
			4	541.37
			4	541.37
23/05/2025	15:12:59.209	90		541.75
			90	541.75
			90	541.75
23/05/2025	15:12:37.052	18		541.91
			18	541.91
			18	541.91
23/05/2025	15:11:51.979	3		541.85
			3	541.85
			3	541.85
23/05/2025	15:11:45.055	150		541.59
			150	541.59
			150	541.59
23/05/2025	15:11:41.211	1 200		541.63
			1 200	541.63
			1 200	541.63
23/05/2025	15:09:57.414	102		541.61
			102	541.61
			102	541.61
23/05/2025	15:08:11.952	60		541.33
			60	541.33
			60	541.33
23/05/2025	15:07:50.284	61		540.97
			61	540.97
			61	540.97
23/05/2025	15:05:56.511	191		540.80
			191	540.80
			191	540.80
23/05/2025	15:05:45.007	1		540.79
			1	540.79
			1	540.79
23/05/2025	15:05:38.972	1		540.77
			1	540.77
			1	540.77
23/05/2025	15:05:28.776	5		540.49
			5	540.49
			5	540.49
23/05/2025	15:04:57.211	2		540.97
			2	540.97
			2	540.97
23/05/2025	15:04:48.642	16		540.69
			16	540.69
			16	540.69
23/05/2025	15:04:23.467	45		540.65
			45	540.65
			45	540.65
23/05/2025	15:04:09.166	15		540.59
			15	540.59
			15	540.59
23/05/2025	15:04:00.766	3		540.59
			3	540.59
			3	540.59
23/05/2025	15:03:05.582	2		540.87
			2	540.87
			2	540.87
23/05/2025	15:01:42.285	49		540.91
			49	540.91
			49	540.91
23/05/2025	15:00:21.769	10		541.15
			10	541.15
			10	541.15
23/05/2025	14:59:06.253	1		541.11
			1	541.11
			1	541.11
23/05/2025	14:58:18.545	10		541.31
			10	541.31
			10	541.31
23/05/2025	14:55:55.065	4		541.33
			4	541.33
			4	541.33
23/05/2025	14:54:39.587	4		541.35
			4	541.35
			4	541.35
23/05/2025	14:52:49.065	5		541.09
			5	541.09
			5	541.09
23/05/2025	14:52:26.938	1		541.61
			1	541.61
			1	541.61
23/05/2025	14:52:24.069	4		541.57
			4	541.57
			4	541.57
23/05/2025	14:52:22.379	20		541.33
			20	541.33
			20	541.33
23/05/2025	14:52:16.980	4		541.35
			4	541.35
			4	541.35
23/05/2025	14:52:01.887	4		541.41
			4	541.41
			4	541.41
23/05/2025	14:51:47.710	19		541.43
			19	541.43
			19	541.43
23/05/2025	14:51:43.082	1		541.71
			1	541.71
			1	541.71
23/05/2025	14:51:36.997	60		541.51
			60	541.51
			60	541.51
23/05/2025	14:51:29.096	1		541.49
			1	541.49
			1	541.49
23/05/2025	14:51:22.725	1		541.37
			1	541.37
			1	541.37
23/05/2025	14:50:29.878	68		541.27
			68	541.27
			68	541.27
23/05/2025	14:49:57.858	1		541.71
			1	541.71
			1	541.71
23/05/2025	14:49:40.054	5		541.49
			5	541.49
			5	541.49
23/05/2025	14:49:06.445	1		541.23
			1	541.23
			1	541.23
23/05/2025	14:48:50.352	19		541.01
			19	541.01
			19	541.01
23/05/2025	14:48:50.283	78		541.00
			78	541.00
			78	541.00
23/05/2025	14:48:00.223	1		540.97
			1	540.97
			1	540.97
23/05/2025	14:47:51.592	24		540.71
			24	540.71
			24	540.71
23/05/2025	14:47:24.813	20		540.69
			18	540.69
			20	540.69
			2	540.69
23/05/2025	14:46:52.880	3		541.11
			3	541.11
			3	541.11
23/05/2025	14:46:46.992	48		540.99
			48	540.99
			48	540.99
23/05/2025	14:46:23.210	5		541.11
			5	541.11
			5	541.11
23/05/2025	14:45:24.543	1		541.25
			1	541.25
			1	541.25
23/05/2025	14:44:46.178	4		540.99
			4	540.99
			4	540.99
23/05/2025	14:44:14.085	50		540.85
			50	540.85
			50	540.85
23/05/2025	14:42:17.871	1		541.23
			1	541.23
			1	541.23
23/05/2025	14:42:12.169	1		541.19
			1	541.19
			1	541.19
23/05/2025	14:41:44.726	8		540.85
			8	540.85
			8	540.85
23/05/2025	14:41:01.507	27		541.45
			27	541.45
			27	541.45
23/05/2025	14:40:39.920	1		541.03
			1	541.03
			1	541.03
23/05/2025	14:40:05.018	20		541.37
			20	541.37
			20	541.37
23/05/2025	14:39:55.890	10		541.55
			10	541.55
			10	541.55
23/05/2025	14:39:12.048	5		541.59
			5	541.59
			5	541.59
23/05/2025	14:38:57.181	5		541.63
			5	541.63
			5	541.63
23/05/2025	14:38:46.815	3		542.11
			3	542.11
			3	542.11
23/05/2025	14:38:46.610	2		542.00
			2	542.00
			2	542.00
23/05/2025	14:36:50.093	1		541.35
			1	541.35
			1	541.35
23/05/2025	14:36:27.475	3		541.59
			3	541.59
			3	541.59
23/05/2025	14:36:17.809	1		541.79
			1	541.79
			1	541.79
23/05/2025	14:34:13.130	24		541.37
			24	541.37
			24	541.37
23/05/2025	14:33:12.362	5		541.69
			5	541.69
			5	541.69
23/05/2025	14:32:55.248	58		541.53
			58	541.53
			58	541.53
23/05/2025	14:32:42.579	1		541.73
			1	541.73
			1	541.73
23/05/2025	14:32:29.992	2		541.77
			2	541.77
			2	541.77
23/05/2025	14:32:24.687	10		541.51
			10	541.51
			10	541.51
23/05/2025	14:32:07.489	1		541.55
			1	541.55
			1	541.55
23/05/2025	14:31:45.345	5		541.57
			5	541.57
			5	541.57
23/05/2025	14:31:13.669	1		542.41
			1	542.41
			1	542.41
23/05/2025	14:31:09.468	6		541.99
			6	541.99
			6	541.99
23/05/2025	14:29:46.942	2		542.23
			2	542.23
			2	542.23
23/05/2025	14:29:19.534	3		542.47
			3	542.47
			3	542.47
23/05/2025	14:29:15.254	69		542.17
			69	542.17
			69	542.17
23/05/2025	14:29:07.720	1		542.03
			1	542.03
			1	542.03
23/05/2025	14:29:03.316	10		542.15
			10	542.15
			10	542.15
23/05/2025	14:28:45.379	5		542.00
			5	542.00
			5	542.00
23/05/2025	14:27:48.139	17		541.55
			17	541.55
			17	541.55
23/05/2025	14:27:35.166	4		541.71
			4	541.71
			4	541.71
23/05/2025	14:26:57.131	2		541.59
			2	541.59
			2	541.59
23/05/2025	14:26:22.024	4		541.09
			4	541.09
			4	541.09
23/05/2025	14:25:52.114	4		541.17
			4	541.17
			4	541.17
23/05/2025	14:24:53.865	8		540.95
			8	540.95
			8	540.95
23/05/2025	14:24:43.406	20		540.99
			20	540.99
			20	540.99
23/05/2025	14:24:39.394	57		540.63
			57	540.63
			57	540.63
23/05/2025	14:24:35.101	2		540.41
			2	540.41
			2	540.41
23/05/2025	14:24:34.960	406		540.39
			9	540.39
			9	540.39
			19	540.39
			16	540.39
			300	540.39
			406	540.39
			17	540.39
			16	540.39
			10	540.39
			10	540.39
23/05/2025	14:24:34.882	10		540.39
			10	540.39
			10	540.39
23/05/2025	14:23:26.201	25		540.99
			25	540.99
			25	540.99
23/05/2025	14:23:06.259	1		540.69
			1	540.69
			1	540.69
23/05/2025	14:22:28.008	10		540.97
			10	540.97
			10	540.97
23/05/2025	14:22:23.007	5		540.57
			5	540.57
			5	540.57
23/05/2025	14:22:16.761	11		540.55
			11	540.55
			11	540.55
23/05/2025	14:22:08.412	10		540.85
			10	540.85
			10	540.85
23/05/2025	14:22:02.641	3		540.87
			3	540.87
			3	540.87
23/05/2025	14:21:27.799	6		540.83
			6	540.83
			6	540.83
23/05/2025	14:20:45.388	3		540.97
			3	540.97
			3	540.97
23/05/2025	14:20:18.706	5		541.00
			5	541.00
			5	541.00
23/05/2025	14:19:08.937	1		540.99
			1	540.99
			1	540.99
23/05/2025	14:19:03.983	25		541.23
			25	541.23
			25	541.23
23/05/2025	14:18:56.768	10		541.31
			10	541.31
			10	541.31
23/05/2025	14:18:40.368	52		541.25
			52	541.25
			52	541.25
23/05/2025	14:18:30.016	10		541.47
			10	541.47
			10	541.47
23/05/2025	14:18:08.551	191		542.10
			191	542.10
			191	542.10
23/05/2025	14:16:52.889	1		541.79
			1	541.79
			1	541.79
23/05/2025	14:16:52.579	61		541.59
			61	541.59
			61	541.59
23/05/2025	14:16:44.155	2		541.91
			2	541.91
			2	541.91
23/05/2025	14:16:11.850	1		542.01
			1	542.01
			1	542.01
23/05/2025	14:15:35.770	10		541.63
			10	541.63
			10	541.63
23/05/2025	14:15:12.063	10		541.83
			10	541.83
			10	541.83
23/05/2025	14:14:10.249	30		541.39
			30	541.39
			30	541.39
23/05/2025	14:12:32.853	1		542.21
			1	542.21
			1	542.21
23/05/2025	14:12:18.766	1		542.37
			1	542.37
			1	542.37
23/05/2025	14:11:49.696	7		542.05
			7	542.05
			7	542.05
23/05/2025	14:10:51.514	1		542.37
			1	542.37
			1	542.37
23/05/2025	14:10:49.090	6		542.11
			6	542.11
			6	542.11
23/05/2025	14:10:33.373	12		541.91
			12	541.91
			12	541.91
23/05/2025	14:10:28.311	10		541.89
			10	541.89
			10	541.89
23/05/2025	14:10:22.799	27		542.43
			27	542.43
			27	542.43
23/05/2025	14:10:07.229	3		542.05
			3	542.05
			3	542.05
23/05/2025	14:09:30.191	4		542.79
			4	542.79
			4	542.79
23/05/2025	14:08:14.495	1		541.15
			1	541.15
			1	541.15
23/05/2025	14:08:02.284	5		540.97
			5	540.97
			5	540.97
23/05/2025	14:07:26.839	27		541.47
			27	541.47
			27	541.47
23/05/2025	14:06:52.826	6		541.11
			6	541.11
			6	541.11
23/05/2025	14:06:51.328	1		541.17
			1	541.17
			1	541.17
23/05/2025	14:06:48.648	249		541.03
			249	541.03
			249	541.03
23/05/2025	14:06:27.518	19		541.01
			19	541.01
			19	541.01
23/05/2025	14:05:34.937	10		541.65
			10	541.65
			10	541.65
23/05/2025	14:05:34.530	3		541.47
			3	541.47
			3	541.47
23/05/2025	14:04:45.584	4		541.57
			4	541.57
			4	541.57
23/05/2025	14:04:21.962	6		540.81
			6	540.81
			6	540.81
23/05/2025	14:04:12.015	1		540.75
			1	540.75
			1	540.75
23/05/2025	14:04:02.496	32		541.05
			32	541.05
			32	541.05
23/05/2025	14:03:56.441	2		541.23
			2	541.23
			2	541.23
23/05/2025	14:02:00.989	2		541.57
			2	541.57
			2	541.57
23/05/2025	14:01:11.436	40		540.53
			40	540.53
			40	540.53
23/05/2025	14:01:03.759	366		540.57
			366	540.57
			366	540.57
23/05/2025	14:01:03.577	13		541.00
			3	541.00
			10	541.00
			13	541.00
23/05/2025	13:59:45.210	2		541.47
			2	541.47
			2	541.47
23/05/2025	13:59:23.739	200		541.17
			200	541.17
			200	541.17
23/05/2025	13:59:21.569	3		541.35
			3	541.35
			3	541.35
23/05/2025	13:59:13.606	1		541.39
			1	541.39
			1	541.39
23/05/2025	13:59:09.847	3		541.57
			3	541.57
			3	541.57
23/05/2025	13:57:50.818	2		541.85
			2	541.85
			2	541.85
23/05/2025	13:57:25.494	12		542.07
			12	542.07
			12	542.07
23/05/2025	13:56:31.548	2		542.99
			2	542.99
			2	542.99
23/05/2025	13:56:20.682	1		542.79
			1	542.79
			1	542.79
23/05/2025	13:56:06.431	3		543.71
			3	543.71
			3	543.71
23/05/2025	13:53:04.410	5		543.45
			5	543.45
			5	543.45
23/05/2025	13:51:55.991	1		543.19
			1	543.19
			1	543.19
23/05/2025	13:51:02.953	3		542.35
			3	542.35
			3	542.35
23/05/2025	13:50:15.053	1		542.19
			1	542.19
			1	542.19
23/05/2025	13:49:54.927	1		542.39
			1	542.39
			1	542.39
23/05/2025	13:48:13.174	3		542.85
			3	542.85
			3	542.85
23/05/2025	13:46:14.895	4		542.15
			4	542.15
			4	542.15
23/05/2025	13:44:49.280	92		542.50
			92	542.50
			92	542.50
23/05/2025	13:44:10.193	2		543.00
			2	543.00
			2	543.00
23/05/2025	13:44:03.856	3		543.71
			3	543.71
			3	543.71
23/05/2025	13:43:53.878	10		544.03
			10	544.03
			10	544.03
23/05/2025	13:43:53.137	28		544.11
			27	544.11
			19	544.11
			6	544.11
			3	544.11
			1	544.11
23/05/2025	13:43:52.640	135		545.00
			2	545.00
			20	545.00
			135	545.00
			1	545.00
			9	545.00
			100	545.00
			2	545.00
			1	545.00
23/05/2025	13:43:51.813	4		545.10
			4	545.10
			4	545.10
23/05/2025	13:43:32.693	10		545.71
			10	545.71
			10	545.71
23/05/2025	13:42:13.601	1		545.65
			1	545.65
			1	545.65
23/05/2025	13:38:48.598	1		545.73
			1	545.73
			1	545.73
23/05/2025	13:35:21.798	2		546.25
			2	546.25
			2	546.25
23/05/2025	13:34:02.565	1		546.19
			1	546.19
			1	546.19
23/05/2025	13:32:49.274	31		545.57
			31	545.57
			31	545.57
23/05/2025	13:32:24.631	1		545.99
			1	545.99
			1	545.99
23/05/2025	13:31:39.257	1		546.13
			1	546.13
			1	546.13
23/05/2025	13:31:19.744	1		546.01
			1	546.01
			1	546.01
23/05/2025	13:31:19.548	1		546.13
			1	546.13
			1	546.13
23/05/2025	13:30:53.881	1		546.27
			1	546.27
			1	546.27
23/05/2025	13:29:36.987	1		546.17
			1	546.17
			1	546.17
23/05/2025	13:25:42.813	1		545.61
			1	545.61
			1	545.61
23/05/2025	13:24:38.696	10		545.73
			10	545.73
			10	545.73
23/05/2025	13:24:25.619	4		545.75
			4	545.75
			4	545.75
23/05/2025	13:23:00.148	7		545.50
			7	545.50
			7	545.50
23/05/2025	13:21:33.552	3		546.31
			3	546.31
			3	546.31
23/05/2025	13:21:17.539	36		546.13
			36	546.13
			36	546.13
23/05/2025	13:20:39.987	18		545.75
			18	545.75
			18	545.75
23/05/2025	13:20:39.840	42		546.00
			42	546.00
			6	546.00
			36	546.00
23/05/2025	13:20:35.823	65		546.01
			65	546.01
			65	546.01
23/05/2025	13:20:01.755	4		546.31
			4	546.31
			4	546.31
23/05/2025	13:19:16.633	1		548.35
			1	548.35
			1	548.35
23/05/2025	13:18:26.241	3		548.51
			3	548.51
			3	548.51
23/05/2025	13:16:23.694	18		548.61
			18	548.61
			18	548.61
23/05/2025	13:15:56.357	1		548.47
			1	548.47
			1	548.47
23/05/2025	13:15:41.946	1		548.65
			1	548.65
			1	548.65
23/05/2025	13:13:45.242	1		548.41
			1	548.41
			1	548.41
23/05/2025	13:12:52.835	1		548.49
			1	548.49
			1	548.49
23/05/2025	13:12:08.472	3		548.29
			3	548.29
			3	548.29
23/05/2025	13:11:41.102	1		548.54
			1	548.54
			1	548.54
23/05/2025	13:08:28.607	2		547.97
			2	547.97
			2	547.97
23/05/2025	13:07:08.136	1		547.91
			1	547.91
			1	547.91
23/05/2025	13:06:51.764	33		547.79
			33	547.79
			33	547.79
23/05/2025	13:04:03.043	10		548.37
			10	548.37
			10	548.37
23/05/2025	13:03:02.379	10		548.23
			10	548.23
			10	548.23
23/05/2025	13:01:12.286	12		547.95
			12	547.95
			12	547.95
23/05/2025	12:59:24.112	1		548.37
			1	548.37
			1	548.37
23/05/2025	12:56:36.555	2		548.05
			2	548.05
			2	548.05
23/05/2025	12:54:20.987	1		547.95
			1	547.95
			1	547.95
23/05/2025	12:53:16.778	3		548.03
			3	548.03
			3	548.03
23/05/2025	12:51:32.945	1		548.13
			1	548.13
			1	548.13
23/05/2025	12:50:24.832	8		548.17
			8	548.17
			8	548.17
23/05/2025	12:49:23.373	1		548.17
			1	548.17
			1	548.17
23/05/2025	12:47:44.756	3		548.05
			3	548.05
			3	548.05
23/05/2025	12:47:27.953	1		548.17
			1	548.17
			1	548.17
23/05/2025	12:46:54.447	174		548.10
			174	548.10
			174	548.10
23/05/2025	12:45:23.346	200		548.09
			200	548.09
			200	548.09
23/05/2025	12:43:56.768	5		547.75
			5	547.75
			5	547.75
23/05/2025	12:42:26.499	20		547.73
			20	547.73
			20	547.73
23/05/2025	12:42:05.110	1		547.73
			1	547.73
			1	547.73
23/05/2025	12:41:18.707	10		547.75
			10	547.75
			10	547.75
23/05/2025	12:40:45.738	5		547.65
			5	547.65
			5	547.65
23/05/2025	12:36:15.630	1		547.97
			1	547.97
			1	547.97
23/05/2025	12:34:47.008	400		547.93
			400	547.93
			400	547.93
23/05/2025	12:34:21.923	1		547.99
			1	547.99
			1	547.99
23/05/2025	12:29:24.564	100		548.03
			100	548.03
			100	548.03
23/05/2025	12:25:51.161	7		548.20
			7	548.20
			7	548.20
23/05/2025	12:25:06.271	3		548.07
			3	548.07
			3	548.07
23/05/2025	12:24:45.437	1		548.17
			1	548.17
			1	548.17
23/05/2025	12:23:59.961	1		548.09
			1	548.09
			1	548.09
23/05/2025	12:23:42.860	1		548.11
			1	548.11
			1	548.11
23/05/2025	12:21:37.362	500		547.59
			500	547.59
			500	547.59
23/05/2025	12:19:21.968	10		547.60
			10	547.60
			10	547.60
23/05/2025	12:17:34.337	1		547.63
			1	547.63
			1	547.63
23/05/2025	12:15:46.438	191		547.57
			191	547.57
			191	547.57
23/05/2025	12:14:46.818	1		547.65
			1	547.65
			1	547.65
23/05/2025	12:13:53.189	1		547.83
			1	547.83
			1	547.83
23/05/2025	12:12:11.781	8		548.00
			5	548.00
			3	548.00
			8	548.00
23/05/2025	12:11:51.491	3		548.05
			3	548.05
			3	548.05
23/05/2025	12:11:46.619	1		548.09
			1	548.09
			1	548.09
23/05/2025	12:11:25.676	1		548.01
			1	548.01
			1	548.01
23/05/2025	12:11:10.279	3		548.09
			3	548.09
			3	548.09
23/05/2025	12:10:59.992	7		548.03
			7	548.03
			7	548.03
23/05/2025	12:10:34.627	6		548.27
			6	548.27
			6	548.27
23/05/2025	12:10:29.110	4		548.23
			4	548.23
			4	548.23
23/05/2025	12:05:08.698	1		548.07
			1	548.07
			1	548.07

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: 97.5101 / Ask: 97.5959
Volume: 30 046
-1.32%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 16:01:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice