Tradegate Exchange

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

873

781

32.47

Date	Time	Volume	Order Volume	Price
18/07/2025	15:06:39.441	215		32.47
			215	32.47
			215	32.47
18/07/2025	15:04:23.325	27		32.47
			27	32.47
			27	32.47
18/07/2025	15:03:25.641	7		32.465
			7	32.465
			7	32.465
18/07/2025	15:02:39.125	3		32.46
			3	32.46
			3	32.46
18/07/2025	15:02:10.743	1		32.455
			1	32.455
			1	32.455
18/07/2025	15:01:28.778	80		32.455
			80	32.455
			80	32.455
18/07/2025	14:59:46.403	1 160		32.45
			1 160	32.45
			1 160	32.45
18/07/2025	14:57:18.855	64		32.455
			64	32.455
			64	32.455
18/07/2025	14:52:10.882	10		32.455
			10	32.455
			10	32.455
18/07/2025	14:50:48.790	31		32.46
			31	32.46
			31	32.46
18/07/2025	14:50:03.794	62		32.465
			62	32.465
			62	32.465
18/07/2025	14:48:44.208	24		32.465
			24	32.465
			24	32.465
18/07/2025	14:48:16.217	15		32.46
			15	32.46
			15	32.46
18/07/2025	14:48:05.866	11		32.46
			11	32.46
			11	32.46
18/07/2025	14:46:53.407	1		32.455
			1	32.455
			1	32.455
18/07/2025	14:45:02.496	1		32.45
			1	32.45
			1	32.45
18/07/2025	14:44:35.019	11		32.445
			11	32.445
			11	32.445
18/07/2025	14:41:38.800	3		32.45
			3	32.45
			3	32.45
18/07/2025	14:41:30.724	2		32.455
			2	32.455
			2	32.455
18/07/2025	14:41:17.480	1		32.455
			1	32.455
			1	32.455
18/07/2025	14:41:00.823	22		32.45
			22	32.45
			22	32.45
18/07/2025	14:40:52.590	4		32.455
			4	32.455
			4	32.455
18/07/2025	14:40:37.966	60		32.455
			60	32.455
			60	32.455
18/07/2025	14:39:54.620	200		32.465
			200	32.465
			200	32.465
18/07/2025	14:39:04.843	16		32.47
			16	32.47
			16	32.47
18/07/2025	14:38:10.844	11		32.46
			11	32.46
			11	32.46
18/07/2025	14:37:52.773	35		32.46
			35	32.46
			35	32.46
18/07/2025	14:37:49.754	1		32.465
			1	32.465
			1	32.465
18/07/2025	14:37:22.369	336		32.46
			336	32.46
			336	32.46
18/07/2025	14:33:20.210	19		32.46
			19	32.46
			19	32.46
18/07/2025	14:30:59.322	8		32.445
			8	32.445
			8	32.445
18/07/2025	14:30:03.538	40		32.465
			40	32.465
			40	32.465
18/07/2025	14:29:59.726	6		32.465
			6	32.465
			6	32.465
18/07/2025	14:29:34.484	8		32.465
			8	32.465
			8	32.465
18/07/2025	14:29:14.510	150		32.465
			150	32.465
			150	32.465
18/07/2025	14:27:28.979	6		32.455
			6	32.455
			6	32.455
18/07/2025	14:27:26.609	300		32.46
			300	32.46
			300	32.46
18/07/2025	14:23:21.520	1 200		32.45
			1 200	32.45
			1 200	32.45
18/07/2025	14:22:23.080	10		32.45
			10	32.45
			10	32.45
18/07/2025	14:17:10.339	2		32.455
			2	32.455
			2	32.455
18/07/2025	14:15:49.123	25		32.44
			25	32.44
			25	32.44
18/07/2025	14:15:39.847	154		32.44
			154	32.44
			154	32.44
18/07/2025	14:13:02.413	7		32.455
			7	32.455
			7	32.455
18/07/2025	14:12:54.872	7		32.46
			7	32.46
			7	32.46
18/07/2025	14:11:34.063	27		32.45
			27	32.45
			27	32.45
18/07/2025	14:09:26.310	1		32.455
			1	32.455
			1	32.455
18/07/2025	14:02:26.940	31		32.48
			31	32.48
			31	32.48
18/07/2025	14:01:57.864	13		32.475
			13	32.475
			13	32.475
18/07/2025	14:00:44.769	1 300		32.485
			1 300	32.485
			1 300	32.485
18/07/2025	13:58:46.034	13		32.48
			13	32.48
			13	32.48
18/07/2025	13:57:22.880	16		32.49
			16	32.49
			16	32.49
18/07/2025	13:57:21.010	30		32.49
			30	32.49
			30	32.49
18/07/2025	13:56:56.874	1 000		32.495
			1 000	32.495
			1 000	32.495
18/07/2025	13:56:51.782	1		32.495
			1	32.495
			1	32.495
18/07/2025	13:56:32.645	1		32.50
			1	32.50
			1	32.50
18/07/2025	13:56:14.691	26		32.50
			26	32.50
			25	32.50
			1	32.50
18/07/2025	13:56:01.651	1		32.495
			1	32.495
			1	32.495
18/07/2025	13:55:18.638	5		32.50
			5	32.50
			5	32.50
18/07/2025	13:50:02.514	31		32.48
			31	32.48
			31	32.48
18/07/2025	13:49:29.858	26		32.48
			26	32.48
			26	32.48
18/07/2025	13:47:40.554	15		32.48
			15	32.48
			15	32.48
18/07/2025	13:47:39.159	3		32.48
			3	32.48
			3	32.48
18/07/2025	13:47:18.337	2		32.485
			2	32.485
			2	32.485
18/07/2025	13:47:09.090	26		32.485
			26	32.485
			26	32.485
18/07/2025	13:46:42.270	6		32.475
			6	32.475
			6	32.475
18/07/2025	13:46:08.998	1		32.475
			1	32.475
			1	32.475
18/07/2025	13:43:05.378	5		32.47
			5	32.47
			5	32.47
18/07/2025	13:40:06.836	50		32.47
			50	32.47
			50	32.47
18/07/2025	13:36:51.514	2		32.48
			2	32.48
			2	32.48
18/07/2025	13:36:15.711	58		32.48
			58	32.48
			58	32.48
18/07/2025	13:32:51.106	1		32.475
			1	32.475
			1	32.475
18/07/2025	13:31:13.345	3		32.47
			3	32.47
			3	32.47
18/07/2025	13:24:53.482	50		32.475
			50	32.475
			50	32.475
18/07/2025	13:24:47.838	10		32.475
			10	32.475
			10	32.475
18/07/2025	13:23:20.462	2		32.47
			2	32.47
			2	32.47
18/07/2025	13:21:38.335	3		32.46
			3	32.46
			3	32.46
18/07/2025	13:21:21.837	10		32.465
			10	32.465
			10	32.465
18/07/2025	13:17:32.194	120		32.475
			120	32.475
			120	32.475
18/07/2025	13:14:31.670	1		32.475
			1	32.475
			1	32.475
18/07/2025	13:12:12.822	1		32.475
			1	32.475
			1	32.475
18/07/2025	13:12:11.731	400		32.48
			400	32.48
			400	32.48
18/07/2025	13:11:46.613	36		32.445
			36	32.445
			36	32.445
18/07/2025	13:10:31.596	8		32.44
			8	32.44
			8	32.44
18/07/2025	13:10:30.403	10		32.505
			10	32.505
			10	32.505
18/07/2025	13:10:23.641	2		32.505
			2	32.505
			2	32.505
18/07/2025	13:08:33.805	52		32.48
			52	32.48
			52	32.48
18/07/2025	13:08:07.464	153		32.485
			153	32.485
			153	32.485
18/07/2025	13:04:25.943	7		32.50
			7	32.50
			7	32.50
18/07/2025	13:03:54.700	3		32.50
			3	32.50
			3	32.50
18/07/2025	13:02:38.850	3		32.495
			3	32.495
			3	32.495
18/07/2025	13:02:22.454	1		32.505
			1	32.505
			1	32.505
18/07/2025	13:01:37.793	7		32.50
			7	32.50
			7	32.50
18/07/2025	12:58:34.731	50		32.50
			50	32.50
			50	32.50
18/07/2025	12:58:32.477	7		32.50
			7	32.50
			7	32.50
18/07/2025	12:55:58.633	1		32.505
			1	32.505
			1	32.505
18/07/2025	12:53:32.610	1		32.50
			1	32.50
			1	32.50
18/07/2025	12:53:03.684	1		32.50
			1	32.50
			1	32.50
18/07/2025	12:52:43.649	2		32.495
			2	32.495
			2	32.495
18/07/2025	12:52:39.282	155		32.495
			155	32.495
			155	32.495
18/07/2025	12:52:35.879	1		32.495
			1	32.495
			1	32.495
18/07/2025	12:52:19.603	21		32.495
			21	32.495
			21	32.495
18/07/2025	12:48:41.701	1		32.495
			1	32.495
			1	32.495
18/07/2025	12:44:14.308	60		32.495
			60	32.495
			60	32.495
18/07/2025	12:43:56.379	5 000		32.50
			5 000	32.50
			5 000	32.50
18/07/2025	12:43:10.270	13		32.495
			13	32.495
			13	32.495
18/07/2025	12:42:53.425	168		32.495
			168	32.495
			168	32.495
18/07/2025	12:42:24.982	10		32.50
			10	32.50
			10	32.50
18/07/2025	12:41:39.361	3		32.495
			3	32.495
			3	32.495
18/07/2025	12:41:29.501	4		32.50
			4	32.50
			4	32.50
18/07/2025	12:41:10.067	46		32.495
			46	32.495
			46	32.495
18/07/2025	12:39:17.804	4		32.495
			4	32.495
			4	32.495
18/07/2025	12:37:49.961	1		32.495
			1	32.495
			1	32.495
18/07/2025	12:36:36.724	4		32.495
			4	32.495
			4	32.495
18/07/2025	12:33:22.689	5		32.50
			5	32.50
			5	32.50
18/07/2025	12:32:55.720	1		32.49
			1	32.49
			1	32.49
18/07/2025	12:31:38.659	3		32.495
			3	32.495
			3	32.495
18/07/2025	12:31:17.773	15		32.50
			15	32.50
			15	32.50
18/07/2025	12:31:12.701	8		32.50
			8	32.50
			8	32.50
18/07/2025	12:27:50.517	60		32.505
			60	32.505
			60	32.505
18/07/2025	12:27:19.153	48		32.51
			48	32.51
			48	32.51
18/07/2025	12:26:32.153	1		32.495
			1	32.495
			1	32.495
18/07/2025	12:26:04.325	1		32.50
			1	32.50
			1	32.50
18/07/2025	12:25:46.865	1		32.50
			1	32.50
			1	32.50
18/07/2025	12:25:41.603	46		32.50
			46	32.50
			46	32.50
18/07/2025	12:24:46.352	2		32.495
			2	32.495
			2	32.495
18/07/2025	12:24:40.194	16		32.50
			16	32.50
			16	32.50
18/07/2025	12:23:36.075	15		32.51
			15	32.51
			15	32.51
18/07/2025	12:23:29.798	1		32.505
			1	32.505
			1	32.505
18/07/2025	12:22:59.405	92		32.51
			92	32.51
			92	32.51
18/07/2025	12:22:40.147	100		32.51
			100	32.51
			100	32.51
18/07/2025	12:19:19.983	32		32.515
			32	32.515
			32	32.515
18/07/2025	12:19:07.119	100		32.52
			100	32.52
			100	32.52
18/07/2025	12:14:16.595	7		32.53
			7	32.53
			7	32.53
18/07/2025	12:14:09.151	450		32.525
			450	32.525
			450	32.525
18/07/2025	12:14:02.755	4		32.525
			4	32.525
			4	32.525
18/07/2025	12:09:32.850	1		32.53
			1	32.53
			1	32.53
18/07/2025	12:09:02.811	411		32.53
			411	32.53
			411	32.53
18/07/2025	12:08:25.834	4		32.535
			4	32.535
			4	32.535
18/07/2025	12:07:32.790	36		32.535
			36	32.535
			36	32.535
18/07/2025	12:06:53.274	4		32.535
			4	32.535
			4	32.535
18/07/2025	12:04:59.363	19		32.54
			19	32.54
			19	32.54
18/07/2025	12:01:15.576	4		32.535
			4	32.535
			4	32.535
18/07/2025	12:00:01.915	51		32.535
			51	32.535
			51	32.535
18/07/2025	11:55:13.596	1 268		32.54
			1 268	32.54
			1 268	32.54
18/07/2025	11:51:03.767	1		32.54
			1	32.54
			1	32.54
18/07/2025	11:49:53.165	8		32.535
			8	32.535
			8	32.535
18/07/2025	11:48:43.234	50		32.53
			50	32.53
			50	32.53
18/07/2025	11:48:38.162	50		32.525
			50	32.525
			50	32.525
18/07/2025	11:47:08.669	4		32.525
			4	32.525
			4	32.525
18/07/2025	11:46:00.373	50		32.53
			50	32.53
			50	32.53
18/07/2025	11:45:49.687	8		32.53
			8	32.53
			8	32.53
18/07/2025	11:43:35.954	4		32.525
			4	32.525
			4	32.525
18/07/2025	11:43:35.007	120		32.53
			120	32.53
			120	32.53
18/07/2025	11:43:08.986	4		32.525
			4	32.525
			4	32.525
18/07/2025	11:42:41.012	4		32.52
			4	32.52
			4	32.52
18/07/2025	11:41:56.455	1		32.53
			1	32.53
			1	32.53
18/07/2025	11:39:39.821	3		32.53
			3	32.53
			3	32.53
18/07/2025	11:39:14.227	92		32.53
			92	32.53
			92	32.53
18/07/2025	11:38:39.150	3		32.53
			3	32.53
			3	32.53
18/07/2025	11:38:33.214	30		32.535
			30	32.535
			30	32.535
18/07/2025	11:38:10.119	5		32.54
			5	32.54
			5	32.54
18/07/2025	11:35:42.787	45		32.53
			45	32.53
			45	32.53
18/07/2025	11:34:47.972	30		32.54
			30	32.54
			30	32.54
18/07/2025	11:33:28.538	292		32.535
			292	32.535
			292	32.535
18/07/2025	11:33:20.828	31		32.54
			31	32.54
			31	32.54
18/07/2025	11:31:08.639	15		32.53
			15	32.53
			15	32.53
18/07/2025	11:30:59.044	22		32.535
			22	32.535
			22	32.535
18/07/2025	11:30:05.703	100		32.525
			100	32.525
			100	32.525
18/07/2025	11:29:42.343	41		32.53
			41	32.53
			41	32.53
18/07/2025	11:28:04.350	198		32.525
			198	32.525
			198	32.525
18/07/2025	11:26:38.933	26		32.525
			26	32.525
			26	32.525
18/07/2025	11:26:26.818	21		32.525
			21	32.525
			21	32.525
18/07/2025	11:25:42.411	10		32.525
			10	32.525
			10	32.525
18/07/2025	11:24:58.214	10		32.535
			10	32.535
			10	32.535
18/07/2025	11:24:37.880	2		32.53
			2	32.53
			2	32.53
18/07/2025	11:24:32.884	125		32.53
			125	32.53
			125	32.53
18/07/2025	11:24:20.185	240		32.525
			240	32.525
			240	32.525
18/07/2025	11:24:13.762	2		32.53
			2	32.53
			2	32.53
18/07/2025	11:23:43.439	100		32.53
			100	32.53
			100	32.53
18/07/2025	11:22:39.430	100		32.53
			100	32.53
			100	32.53
18/07/2025	11:20:40.091	2		32.52
			2	32.52
			2	32.52
18/07/2025	11:20:32.744	4		32.52
			4	32.52
			4	32.52
18/07/2025	11:20:28.422	2		32.525
			2	32.525
			2	32.525
18/07/2025	11:20:17.749	21		32.52
			21	32.52
			21	32.52
18/07/2025	11:18:15.827	15		32.525
			15	32.525
			15	32.525
18/07/2025	11:17:44.618	40		32.525
			40	32.525
			40	32.525
18/07/2025	11:16:55.690	100		32.53
			100	32.53
			100	32.53
18/07/2025	11:16:19.606	75		32.52
			75	32.52
			75	32.52
18/07/2025	11:15:56.007	8		32.525
			8	32.525
			8	32.525
18/07/2025	11:15:37.218	75		32.52
			75	32.52
			75	32.52
18/07/2025	11:12:31.170	3		32.525
			3	32.525
			3	32.525
18/07/2025	11:12:14.144	1		32.525
			1	32.525
			1	32.525
18/07/2025	11:11:48.449	2		32.52
			2	32.52
			2	32.52
18/07/2025	11:11:31.741	2		32.525
			2	32.525
			2	32.525
18/07/2025	11:11:10.265	500		32.525
			500	32.525
			500	32.525
18/07/2025	11:10:51.796	60		32.525
			60	32.525
			60	32.525
18/07/2025	11:10:30.991	1		32.525
			1	32.525
			1	32.525
18/07/2025	11:10:09.152	31		32.52
			31	32.52
			31	32.52
18/07/2025	11:09:01.776	2		32.525
			2	32.525
			2	32.525
18/07/2025	11:08:37.374	1		32.52
			1	32.52
			1	32.52
18/07/2025	11:07:34.840	4		32.525
			4	32.525
			4	32.525
18/07/2025	11:07:17.550	35		32.525
			35	32.525
			35	32.525
18/07/2025	11:06:17.436	50		32.525
			50	32.525
			50	32.525
18/07/2025	11:06:06.609	37		32.53
			37	32.53
			37	32.53
18/07/2025	11:05:44.911	47		32.53
			47	32.53
			47	32.53
18/07/2025	11:05:10.021	7		32.525
			7	32.525
			7	32.525
18/07/2025	11:04:49.041	100		32.53
			100	32.53
			100	32.53
18/07/2025	11:04:27.713	3		32.53
			3	32.53
			3	32.53
18/07/2025	11:02:47.103	1		32.525
			1	32.525
			1	32.525
18/07/2025	11:02:14.538	80		32.525
			80	32.525
			80	32.525
18/07/2025	11:02:05.874	20		32.525
			20	32.525
			20	32.525
18/07/2025	11:01:37.025	4		32.525
			4	32.525
			4	32.525
18/07/2025	11:01:18.259	1		32.53
			1	32.53
			1	32.53
18/07/2025	11:00:34.156	5		32.53
			5	32.53
			5	32.53
18/07/2025	11:00:28.378	10		32.525
			10	32.525
			10	32.525
18/07/2025	11:00:10.206	345		32.525
			345	32.525
			345	32.525
18/07/2025	10:59:34.873	2		32.525
			2	32.525
			2	32.525
18/07/2025	10:58:43.711	92		32.525
			92	32.525
			92	32.525
18/07/2025	10:57:08.602	1 107		32.52
			1 107	32.52
			1 107	32.52
18/07/2025	10:57:08.253	3		32.52
			3	32.52
			3	32.52
18/07/2025	10:56:55.573	4		32.525
			4	32.525
			4	32.525
18/07/2025	10:56:18.622	15		32.52
			15	32.52
			15	32.52
18/07/2025	10:56:11.174	3		32.515
			3	32.515
			3	32.515
18/07/2025	10:52:28.412	55		32.51
			55	32.51
			55	32.51
18/07/2025	10:52:26.468	150		32.505
			150	32.505
			150	32.505
18/07/2025	10:52:20.835	7		32.51
			7	32.51
			7	32.51
18/07/2025	10:51:43.232	4		32.505
			4	32.505
			4	32.505
18/07/2025	10:48:32.021	100		32.50
			100	32.50
			100	32.50
18/07/2025	10:47:51.195	60		32.50
			60	32.50
			60	32.50
18/07/2025	10:47:35.204	7		32.50
			7	32.50
			7	32.50
18/07/2025	10:46:56.677	20		32.495
			20	32.495
			20	32.495
18/07/2025	10:45:16.559	10		32.50
			10	32.50
			10	32.50
18/07/2025	10:42:58.421	200		32.505
			200	32.505
			200	32.505
18/07/2025	10:42:24.871	2		32.505
			2	32.505
			2	32.505
18/07/2025	10:41:11.613	300		32.505
			300	32.505
			300	32.505
18/07/2025	10:40:53.802	15		32.505
			15	32.505
			15	32.505
18/07/2025	10:40:07.323	80		32.505
			80	32.505
			80	32.505
18/07/2025	10:36:48.873	7		32.50
			7	32.50
			7	32.50
18/07/2025	10:35:44.763	50		32.50
			50	32.50
			50	32.50
18/07/2025	10:35:06.863	18		32.50
			18	32.50
			18	32.50
18/07/2025	10:34:50.316	50		32.505
			50	32.505
			50	32.505
18/07/2025	10:34:22.155	3		32.50
			3	32.50
			3	32.50
18/07/2025	10:33:35.601	6		32.505
			6	32.505
			6	32.505
18/07/2025	10:33:09.589	95		32.50
			25	32.50
			40	32.50
			70	32.50
			55	32.50
18/07/2025	10:33:09.543	14		32.50
			10	32.50
			4	32.50
			14	32.50
18/07/2025	10:31:12.954	10		32.51
			10	32.51
			10	32.51
18/07/2025	10:30:36.102	10		32.51
			10	32.51
			10	32.51
18/07/2025	10:30:24.742	37		32.515
			37	32.515
			37	32.515
18/07/2025	10:29:51.717	14		32.515
			14	32.515
			14	32.515
18/07/2025	10:26:22.577	400		32.515
			400	32.515
			400	32.515
18/07/2025	10:23:36.108	460		32.52
			460	32.52
			460	32.52
18/07/2025	10:23:31.459	54		32.515
			54	32.515
			54	32.515
18/07/2025	10:21:43.698	1		32.535
			1	32.535
			1	32.535
18/07/2025	10:20:48.846	1		32.53
			1	32.53
			1	32.53
18/07/2025	10:20:17.404	2		32.525
			2	32.525
			2	32.525
18/07/2025	10:19:31.331	3		32.515
			3	32.515
			3	32.515
18/07/2025	10:15:27.698	4		32.515
			4	32.515
			4	32.515
18/07/2025	10:14:48.032	92		32.51
			92	32.51
			92	32.51
18/07/2025	10:13:39.851	3		32.515
			3	32.515
			3	32.515
18/07/2025	10:13:13.592	8		32.51
			8	32.51
			8	32.51
18/07/2025	10:13:12.577	47		32.515
			47	32.515
			47	32.515
18/07/2025	10:12:57.384	7		32.515
			7	32.515
			7	32.515
18/07/2025	10:12:38.757	23		32.51
			23	32.51
			23	32.51
18/07/2025	10:11:56.542	70		32.51
			70	32.51
			70	32.51
18/07/2025	10:10:33.421	100		32.51
			100	32.51
			100	32.51
18/07/2025	10:09:44.621	21		32.505
			21	32.505
			21	32.505
18/07/2025	10:08:50.974	101		32.51
			101	32.51
			101	32.51
18/07/2025	10:05:44.333	4		32.515
			4	32.515
			4	32.515
18/07/2025	10:04:52.298	7		32.52
			7	32.52
			7	32.52
18/07/2025	10:04:51.856	92		32.52
			92	32.52
			92	32.52
18/07/2025	10:02:27.122	400		32.53
			400	32.53
			400	32.53
18/07/2025	10:02:25.539	3		32.535
			3	32.535
			3	32.535
18/07/2025	10:02:16.333	10		32.535
			10	32.535
			10	32.535
18/07/2025	10:02:08.484	3		32.53
			3	32.53
			3	32.53
18/07/2025	10:02:00.339	2		32.535
			2	32.535
			2	32.535
18/07/2025	10:01:30.644	420		32.535
			420	32.535
			420	32.535
18/07/2025	10:00:10.013	1		32.55
			1	32.55
			1	32.55
18/07/2025	10:00:08.000	2		32.55
			2	32.55
			2	32.55
18/07/2025	10:00:07.526	1		32.55
			1	32.55
			1	32.55
18/07/2025	10:00:05.840	1		32.55
			1	32.55
			1	32.55
18/07/2025	10:00:03.617	1		32.55
			1	32.55
			1	32.55
18/07/2025	09:59:41.447	4		32.55
			4	32.55
			4	32.55
18/07/2025	09:59:30.567	3		32.555
			3	32.555
			3	32.555
18/07/2025	09:59:03.300	1		32.555
			1	32.555
			1	32.555
18/07/2025	09:58:35.922	4		32.55
			4	32.55
			4	32.55
18/07/2025	09:58:11.899	5		32.55
			5	32.55
			5	32.55
18/07/2025	09:56:35.854	6		32.56
			6	32.56
			6	32.56
18/07/2025	09:54:16.381	350		32.575
			350	32.575
			350	32.575
18/07/2025	09:53:57.314	6		32.575
			6	32.575
			6	32.575
18/07/2025	09:52:50.565	5		32.57
			5	32.57
			5	32.57
18/07/2025	09:49:23.092	5		32.57
			5	32.57
			5	32.57
18/07/2025	09:49:12.583	251		32.57
			251	32.57
			251	32.57
18/07/2025	09:47:36.641	33		32.57
			33	32.57
			33	32.57
18/07/2025	09:47:15.086	1		32.57
			1	32.57
			1	32.57
18/07/2025	09:46:45.404	2		32.57
			2	32.57
			2	32.57
18/07/2025	09:46:38.655	3		32.565
			3	32.565
			3	32.565
18/07/2025	09:46:18.629	4		32.57
			4	32.57
			4	32.57
18/07/2025	09:46:07.658	4		32.57
			4	32.57
			4	32.57
18/07/2025	09:44:51.633	10 000		32.565
			10 000	32.565
			10 000	32.565
18/07/2025	09:43:25.358	10		32.565
			10	32.565
			10	32.565
18/07/2025	09:42:43.647	7		32.56
			7	32.56
			7	32.56
18/07/2025	09:42:13.386	8		32.555
			8	32.555
			8	32.555
18/07/2025	09:41:29.709	5		32.555
			5	32.555
			5	32.555
18/07/2025	09:41:24.451	26		32.55
			26	32.55
			26	32.55
18/07/2025	09:41:10.490	11		32.55
			11	32.55
			11	32.55
18/07/2025	09:41:06.956	200		32.55
			200	32.55
			200	32.55
18/07/2025	09:40:35.319	15		32.55
			15	32.55
			15	32.55
18/07/2025	09:40:33.415	60		32.545
			60	32.545
			60	32.545
18/07/2025	09:40:09.017	4		32.54
			4	32.54
			4	32.54
18/07/2025	09:39:11.065	77		32.54
			77	32.54
			77	32.54
18/07/2025	09:37:16.162	3		32.535
			3	32.535
			3	32.535
18/07/2025	09:37:14.640	1		32.54
			1	32.54
			1	32.54
18/07/2025	09:35:31.771	1		32.55
			1	32.55
			1	32.55
18/07/2025	09:34:58.887	300		32.55
			300	32.55
			300	32.55
18/07/2025	09:34:06.820	50		32.55
			50	32.55
			50	32.55
18/07/2025	09:33:00.328	17		32.555
			17	32.555
			17	32.555
18/07/2025	09:32:16.613	1		32.56
			1	32.56
			1	32.56
18/07/2025	09:30:13.835	1		32.56
			1	32.56
			1	32.56
18/07/2025	09:29:32.330	1		32.565
			1	32.565
			1	32.565
18/07/2025	09:29:19.843	600		32.56
			600	32.56
			600	32.56
18/07/2025	09:29:08.399	3		32.555
			3	32.555
			3	32.555
18/07/2025	09:29:04.156	9		32.555
			9	32.555
			9	32.555
18/07/2025	09:29:03.452	1		32.56
			1	32.56
			1	32.56
18/07/2025	09:28:34.892	1		32.565
			1	32.565
			1	32.565
18/07/2025	09:28:32.581	2		32.565
			2	32.565
			2	32.565
18/07/2025	09:28:10.784	1		32.565
			1	32.565
			1	32.565
18/07/2025	09:28:10.336	7		32.565
			7	32.565
			7	32.565
18/07/2025	09:28:08.020	6		32.56
			6	32.56
			6	32.56
18/07/2025	09:28:05.005	2		32.565
			2	32.565
			2	32.565
18/07/2025	09:28:04.703	1		32.565
			1	32.565
			1	32.565
18/07/2025	09:28:02.792	1		32.565
			1	32.565
			1	32.565
18/07/2025	09:28:02.291	1		32.565
			1	32.565
			1	32.565

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: 103.6201 / Ask: 103.6549
Volume: 15 316
-0.25%

Top 5 Turnover

Realtime Quotes
Last Update:
18/07/2025 @ 15:07:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice