Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

522

487

535.42

Date	Time	Volume	Order Volume	Price
09/05/2025	21:49:28.715	37		535.42
			37	535.42
			37	535.42
09/05/2025	21:49:00.669	4		535.43
			4	535.43
			4	535.43
09/05/2025	21:46:46.637	35		535.27
			35	535.27
			35	535.27
09/05/2025	21:45:54.294	2		535.21
			2	535.21
			2	535.21
09/05/2025	21:42:46.361	5		535.85
			5	535.85
			5	535.85
09/05/2025	21:30:07.361	5		536.15
			5	536.15
			5	536.15
09/05/2025	21:15:46.455	13		536.36
			13	536.36
			13	536.36
09/05/2025	21:09:58.574	6		536.56
			6	536.56
			6	536.56
09/05/2025	21:07:18.373	250		535.97
			250	535.97
			250	535.97
09/05/2025	20:32:48.679	1		535.44
			1	535.44
			1	535.44
09/05/2025	20:30:48.978	1		535.07
			1	535.07
			1	535.07
09/05/2025	20:28:34.322	6		535.02
			6	535.02
			6	535.02
09/05/2025	20:28:05.040	11		535.26
			11	535.26
			11	535.26
09/05/2025	20:16:13.652	12		535.41
			12	535.41
			12	535.41
09/05/2025	20:14:00.019	3		535.49
			3	535.49
			3	535.49
09/05/2025	20:04:50.970	18		535.345
			18	535.345
			18	535.345
09/05/2025	20:03:53.358	1		535.51
			1	535.51
			1	535.51
09/05/2025	20:03:13.655	20		535.44
			20	535.44
			20	535.44
09/05/2025	20:02:39.405	19		535.45
			19	535.45
			19	535.45
09/05/2025	19:56:36.504	3		535.34
			3	535.34
			3	535.34
09/05/2025	19:56:22.617	1		535.45
			1	535.45
			1	535.45
09/05/2025	19:51:41.777	14		535.26
			14	535.26
			14	535.26
09/05/2025	19:51:11.471	10		535.26
			10	535.26
			10	535.26
09/05/2025	19:47:18.769	1		535.61
			1	535.61
			1	535.61
09/05/2025	19:37:24.390	3		534.67
			3	534.67
			3	534.67
09/05/2025	19:35:57.099	1		534.50
			1	534.50
			1	534.50
09/05/2025	19:20:55.538	26		534.605
			26	534.605
			26	534.605
09/05/2025	19:17:01.821	49		534.81
			49	534.81
			49	534.81
09/05/2025	19:09:06.799	1		534.34
			1	534.34
			1	534.34
09/05/2025	19:01:46.796	10		534.48
			10	534.48
			10	534.48
09/05/2025	19:01:15.082	10		534.20
			10	534.20
			10	534.20
09/05/2025	18:58:41.625	4		534.17
			4	534.17
			4	534.17
09/05/2025	18:53:30.238	5		534.09
			5	534.09
			5	534.09
09/05/2025	18:46:39.199	21		534.125
			21	534.125
			21	534.125
09/05/2025	18:43:14.576	14		534.50
			14	534.50
			14	534.50
09/05/2025	18:43:09.919	10		534.54
			10	534.54
			10	534.54
09/05/2025	18:43:04.934	12		534.52
			12	534.52
			12	534.52
09/05/2025	18:42:04.090	1		534.70
			1	534.70
			1	534.70
09/05/2025	18:41:01.032	5		534.76
			5	534.76
			5	534.76
09/05/2025	18:40:35.627	15		534.50
			15	534.50
			15	534.50
09/05/2025	18:39:14.706	1		534.79
			1	534.79
			1	534.79
09/05/2025	18:39:02.718	3		534.69
			3	534.69
			3	534.69
09/05/2025	18:32:31.318	1		534.58
			1	534.58
			1	534.58
09/05/2025	18:30:59.894	2		534.76
			2	534.76
			2	534.76
09/05/2025	18:30:58.615	1		534.75
			1	534.75
			1	534.75
09/05/2025	18:30:54.718	1		534.48
			1	534.48
			1	534.48
09/05/2025	18:22:39.786	3		534.58
			3	534.58
			3	534.58
09/05/2025	18:22:12.280	1		534.79
			1	534.79
			1	534.79
09/05/2025	18:21:40.988	13		534.61
			13	534.61
			13	534.61
09/05/2025	18:18:58.122	18		534.50
			18	534.50
			18	534.50
09/05/2025	18:18:53.455	1		534.40
			1	534.40
			1	534.40
09/05/2025	18:18:36.195	1		534.27
			1	534.27
			1	534.27
09/05/2025	18:16:49.419	4		534.22
			4	534.22
			4	534.22
09/05/2025	18:12:08.572	2		534.00
			2	534.00
			2	534.00
09/05/2025	18:11:16.904	6		534.10
			6	534.10
			6	534.10
09/05/2025	18:11:13.283	1		534.14
			1	534.14
			1	534.14
09/05/2025	18:10:31.621	1		534.46
			1	534.46
			1	534.46
09/05/2025	18:09:22.589	1		534.39
			1	534.39
			1	534.39
09/05/2025	18:04:58.080	2		534.38
			2	534.38
			2	534.38
09/05/2025	18:04:12.771	2		534.56
			2	534.56
			2	534.56
09/05/2025	17:58:56.332	4		535.59
			4	535.59
			4	535.59
09/05/2025	17:51:14.743	2		535.15
			2	535.15
			2	535.15
09/05/2025	17:50:30.613	1		535.26
			1	535.26
			1	535.26
09/05/2025	17:49:04.537	7		535.09
			7	535.09
			7	535.09
09/05/2025	17:48:30.945	3		535.32
			3	535.32
			3	535.32
09/05/2025	17:47:55.866	1		534.93
			1	534.93
			1	534.93
09/05/2025	17:47:54.969	10		535.14
			10	535.14
			10	535.14
09/05/2025	17:45:07.857	19		534.90
			19	534.90
			19	534.90
09/05/2025	17:44:24.847	2		534.64
			2	534.64
			2	534.64
09/05/2025	17:43:40.130	1		534.75
			1	534.75
			1	534.75
09/05/2025	17:37:18.405	1		534.71
			1	534.71
			1	534.71
09/05/2025	17:31:58.316	10		534.50
			10	534.50
			10	534.50
09/05/2025	17:30:38.627	1		534.83
			1	534.83
			1	534.83
09/05/2025	17:29:52.893	1		535.01
			1	535.01
			1	535.01
09/05/2025	17:29:08.107	1		534.99
			1	534.99
			1	534.99
09/05/2025	17:26:19.192	2		534.63
			2	534.63
			2	534.63
09/05/2025	17:25:10.679	38		534.73
			38	534.73
			38	534.73
09/05/2025	17:24:18.028	2		534.63
			2	534.63
			2	534.63
09/05/2025	17:23:40.939	20		534.65
			20	534.65
			20	534.65
09/05/2025	17:22:03.919	37		534.81
			37	534.81
			37	534.81
09/05/2025	17:21:45.054	1		534.73
			1	534.73
			1	534.73
09/05/2025	17:21:01.140	17		535.03
			17	535.03
			17	535.03
09/05/2025	17:20:38.211	2		535.11
			2	535.11
			2	535.11
09/05/2025	17:19:16.617	5		535.29
			5	535.29
			5	535.29
09/05/2025	17:15:42.173	3		534.93
			3	534.93
			3	534.93
09/05/2025	17:13:14.149	2		534.65
			2	534.65
			2	534.65
09/05/2025	17:11:00.224	2		535.05
			2	535.05
			2	535.05
09/05/2025	17:09:09.559	4		535.35
			4	535.35
			4	535.35
09/05/2025	17:08:43.068	1		535.51
			1	535.51
			1	535.51
09/05/2025	17:07:53.148	1		535.29
			1	535.29
			1	535.29
09/05/2025	17:07:11.487	8		535.17
			8	535.17
			8	535.17
09/05/2025	17:06:53.179	1		535.01
			1	535.01
			1	535.01
09/05/2025	17:04:31.226	3		535.21
			3	535.21
			3	535.21
09/05/2025	17:04:06.066	3		535.17
			3	535.17
			3	535.17
09/05/2025	17:00:51.661	3		534.75
			3	534.75
			3	534.75
09/05/2025	17:00:02.753	9		534.89
			9	534.89
			9	534.89
09/05/2025	16:59:58.614	2		534.79
			2	534.79
			2	534.79
09/05/2025	16:56:46.216	40		534.43
			40	534.43
			40	534.43
09/05/2025	16:54:19.424	1		533.73
			1	533.73
			1	533.73
09/05/2025	16:51:44.820	10		534.59
			10	534.59
			10	534.59
09/05/2025	16:49:47.476	2		534.11
			2	534.11
			2	534.11
09/05/2025	16:49:41.612	37		534.09
			37	534.09
			37	534.09
09/05/2025	16:47:23.809	74		533.75
			74	533.75
			74	533.75
09/05/2025	16:47:16.399	2		533.79
			2	533.79
			2	533.79
09/05/2025	16:46:51.334	1		533.87
			1	533.87
			1	533.87
09/05/2025	16:46:04.572	10		534.00
			10	534.00
			10	534.00
09/05/2025	16:42:28.549	5		533.09
			5	533.09
			5	533.09
09/05/2025	16:42:26.437	2		533.17
			2	533.17
			2	533.17
09/05/2025	16:41:44.590	1		532.85
			1	532.85
			1	532.85
09/05/2025	16:38:07.123	15		532.29
			15	532.29
			15	532.29
09/05/2025	16:36:53.527	93		532.67
			1	532.67
			92	532.67
			93	532.67
09/05/2025	16:36:42.285	27		532.73
			27	532.73
			27	532.73
09/05/2025	16:35:26.241	2		532.95
			2	532.95
			2	532.95
09/05/2025	16:35:26.131	3		532.85
			3	532.85
			3	532.85
09/05/2025	16:32:51.480	5		533.87
			5	533.87
			5	533.87
09/05/2025	16:31:54.988	5		533.71
			5	533.71
			5	533.71
09/05/2025	16:30:06.636	6		533.73
			6	533.73
			6	533.73
09/05/2025	16:30:01.454	30		533.80
			30	533.80
			30	533.80
09/05/2025	16:27:58.255	3		533.31
			3	533.31
			3	533.31
09/05/2025	16:27:43.126	20		533.11
			20	533.11
			20	533.11
09/05/2025	16:25:19.068	46		534.83
			46	534.83
			46	534.83
09/05/2025	16:23:39.150	39		535.00
			2	535.00
			37	535.00
			39	535.00
09/05/2025	16:23:36.682	6		535.10
			6	535.10
			6	535.10
09/05/2025	16:23:34.353	2		535.17
			2	535.17
			2	535.17
09/05/2025	16:23:32.366	1		535.01
			1	535.01
			1	535.01
09/05/2025	16:23:19.389	6		535.15
			6	535.15
			6	535.15
09/05/2025	16:21:10.159	91		535.47
			91	535.47
			91	535.47
09/05/2025	16:20:09.029	1		535.50
			1	535.50
			1	535.50
09/05/2025	16:19:56.076	6		535.80
			6	535.80
			6	535.80
09/05/2025	16:19:36.594	1		535.99
			1	535.99
			1	535.99
09/05/2025	16:19:21.507	20		536.00
			20	536.00
			20	536.00
09/05/2025	16:18:54.231	22		536.01
			22	536.01
			22	536.01
09/05/2025	16:18:22.120	2		536.11
			2	536.11
			2	536.11
09/05/2025	16:18:07.676	6		536.20
			6	536.20
			6	536.20
09/05/2025	16:17:16.784	6		536.40
			6	536.40
			6	536.40
09/05/2025	16:16:26.638	4		536.57
			4	536.57
			4	536.57
09/05/2025	16:15:08.413	4		536.59
			4	536.59
			4	536.59
09/05/2025	16:14:40.739	6		536.47
			6	536.47
			6	536.47
09/05/2025	16:12:07.763	5		536.95
			5	536.95
			5	536.95
09/05/2025	16:09:11.942	9		537.43
			9	537.43
			9	537.43
09/05/2025	16:08:04.738	15		537.37
			15	537.37
			15	537.37
09/05/2025	16:06:01.603	60		537.00
			60	537.00
			60	537.00
09/05/2025	16:05:36.743	1		537.00
			1	537.00
			1	537.00
09/05/2025	16:04:39.792	1		537.53
			1	537.53
			1	537.53
09/05/2025	16:03:56.921	1		537.61
			1	537.61
			1	537.61
09/05/2025	16:02:38.833	1		537.59
			1	537.59
			1	537.59
09/05/2025	16:02:01.699	1		537.49
			1	537.49
			1	537.49
09/05/2025	16:01:50.789	149		537.83
			149	537.83
			149	537.83
09/05/2025	16:00:00.785	2		537.55
			2	537.55
			2	537.55
09/05/2025	15:59:15.809	1		537.57
			1	537.57
			1	537.57
09/05/2025	15:55:13.036	4		537.11
			4	537.11
			4	537.11
09/05/2025	15:55:01.751	1		537.01
			1	537.01
			1	537.01
09/05/2025	15:52:26.405	3		536.50
			3	536.50
			3	536.50
09/05/2025	15:52:04.957	1		536.79
			1	536.79
			1	536.79
09/05/2025	15:51:54.145	8		536.87
			8	536.87
			8	536.87
09/05/2025	15:51:21.366	2		536.63
			2	536.63
			2	536.63
09/05/2025	15:50:10.159	9		536.79
			9	536.79
			9	536.79
09/05/2025	15:49:27.119	3		536.55
			3	536.55
			3	536.55
09/05/2025	15:49:25.823	4		536.57
			4	536.57
			4	536.57
09/05/2025	15:48:57.131	3		536.87
			3	536.87
			3	536.87
09/05/2025	15:47:27.932	3		537.03
			3	537.03
			3	537.03
09/05/2025	15:45:52.161	2		536.95
			2	536.95
			2	536.95
09/05/2025	15:45:31.953	1		536.67
			1	536.67
			1	536.67
09/05/2025	15:45:16.456	1		536.47
			1	536.47
			1	536.47
09/05/2025	15:45:07.075	1		536.69
			1	536.69
			1	536.69
09/05/2025	15:42:37.545	1		537.31
			1	537.31
			1	537.31
09/05/2025	15:41:54.671	1		537.41
			1	537.41
			1	537.41
09/05/2025	15:41:01.122	1		537.09
			1	537.09
			1	537.09
09/05/2025	15:40:42.459	6		537.01
			6	537.01
			6	537.01
09/05/2025	15:37:57.320	50		537.69
			50	537.69
			50	537.69
09/05/2025	15:37:43.526	2		537.73
			2	537.73
			2	537.73
09/05/2025	15:36:13.794	3		537.57
			3	537.57
			3	537.57
09/05/2025	15:35:32.129	10		537.47
			10	537.47
			10	537.47
09/05/2025	15:34:28.678	3		537.45
			3	537.45
			3	537.45
09/05/2025	15:34:03.155	5		537.37
			5	537.37
			5	537.37
09/05/2025	15:32:24.531	63		537.43
			63	537.43
			63	537.43
09/05/2025	15:31:54.107	15		537.29
			15	537.29
			15	537.29
09/05/2025	15:30:10.080	1		537.29
			1	537.29
			1	537.29
09/05/2025	15:29:39.622	23		536.81
			23	536.81
			23	536.81
09/05/2025	15:28:43.857	4		537.00
			4	537.00
			4	537.00
09/05/2025	15:27:51.362	75		537.25
			75	537.25
			75	537.25
09/05/2025	15:26:03.506	3		537.37
			3	537.37
			3	537.37
09/05/2025	15:25:58.123	1		537.37
			1	537.37
			1	537.37
09/05/2025	15:25:46.494	4		537.27
			4	537.27
			4	537.27
09/05/2025	15:21:01.699	1		537.43
			1	537.43
			1	537.43
09/05/2025	15:20:51.717	200		537.39
			200	537.39
			200	537.39
09/05/2025	15:19:38.578	1		537.39
			1	537.39
			1	537.39
09/05/2025	15:18:01.343	4		537.61
			4	537.61
			4	537.61
09/05/2025	15:17:07.981	5		537.31
			5	537.31
			5	537.31
09/05/2025	15:16:28.733	100		537.43
			100	537.43
			100	537.43
09/05/2025	15:14:36.107	2		537.61
			2	537.61
			2	537.61
09/05/2025	15:14:26.395	8		537.65
			8	537.65
			8	537.65
09/05/2025	15:14:06.396	180		537.51
			180	537.51
			180	537.51
09/05/2025	15:12:50.709	2		537.53
			2	537.53
			2	537.53
09/05/2025	15:11:53.120	10		537.69
			10	537.69
			10	537.69
09/05/2025	15:11:50.796	90		537.69
			90	537.69
			90	537.69
09/05/2025	15:11:02.297	1		537.75
			1	537.75
			1	537.75
09/05/2025	15:07:08.642	4		538.11
			4	538.11
			4	538.11
09/05/2025	15:03:02.104	12		538.05
			12	538.05
			12	538.05
09/05/2025	15:02:23.731	10		537.97
			10	537.97
			10	537.97
09/05/2025	15:01:00.507	1		537.75
			1	537.75
			1	537.75
09/05/2025	14:59:14.377	2		537.67
			2	537.67
			2	537.67
09/05/2025	14:59:09.120	6		537.67
			6	537.67
			6	537.67
09/05/2025	14:58:18.710	6		537.51
			6	537.51
			6	537.51
09/05/2025	14:57:08.286	2		537.67
			2	537.67
			2	537.67
09/05/2025	14:51:57.435	2		537.77
			2	537.77
			2	537.77
09/05/2025	14:50:01.381	1		537.95
			1	537.95
			1	537.95
09/05/2025	14:49:44.268	1		537.95
			1	537.95
			1	537.95
09/05/2025	14:47:44.690	5		537.89
			5	537.89
			5	537.89
09/05/2025	14:46:09.134	60		537.97
			60	537.97
			60	537.97
09/05/2025	14:45:10.174	1		537.99
			1	537.99
			1	537.99
09/05/2025	14:43:20.263	5		538.11
			5	538.11
			5	538.11
09/05/2025	14:40:53.890	1		538.07
			1	538.07
			1	538.07
09/05/2025	14:40:36.104	49		537.87
			49	537.87
			49	537.87
09/05/2025	14:39:52.654	2		537.95
			2	537.95
			2	537.95
09/05/2025	14:37:44.058	185		537.53
			185	537.53
			185	537.53
09/05/2025	14:36:16.505	3		537.33
			3	537.33
			3	537.33
09/05/2025	14:33:34.154	40		537.21
			40	537.21
			40	537.21
09/05/2025	14:32:19.525	1		537.23
			1	537.23
			1	537.23
09/05/2025	14:32:04.749	7		537.07
			7	537.07
			7	537.07
09/05/2025	14:27:55.058	2		536.91
			2	536.91
			2	536.91
09/05/2025	14:27:50.523	3		536.81
			3	536.81
			3	536.81
09/05/2025	14:27:41.444	3		536.81
			3	536.81
			3	536.81
09/05/2025	14:27:13.788	1		537.05
			1	537.05
			1	537.05
09/05/2025	14:24:37.066	13		537.19
			13	537.19
			13	537.19
09/05/2025	14:22:38.342	4		537.17
			4	537.17
			4	537.17
09/05/2025	14:16:45.369	2		537.09
			2	537.09
			2	537.09
09/05/2025	14:14:37.931	50		536.95
			50	536.95
			50	536.95
09/05/2025	14:11:25.717	6		537.15
			6	537.15
			2	537.15
			4	537.15
09/05/2025	13:59:50.708	1		537.17
			1	537.17
			1	537.17
09/05/2025	13:55:34.710	4		537.17
			4	537.17
			4	537.17
09/05/2025	13:54:27.296	19		537.11
			19	537.11
			19	537.11
09/05/2025	13:54:21.556	1		537.23
			1	537.23
			1	537.23
09/05/2025	13:54:18.260	10		537.11
			10	537.11
			10	537.11
09/05/2025	13:49:11.053	1		537.95
			1	537.95
			1	537.95
09/05/2025	13:47:01.741	20		538.07
			20	538.07
			20	538.07
09/05/2025	13:44:37.287	1		537.01
			1	537.01
			1	537.01
09/05/2025	13:41:29.100	1		536.37
			1	536.37
			1	536.37
09/05/2025	13:40:51.483	2		536.19
			2	536.19
			2	536.19
09/05/2025	13:40:41.473	4		536.03
			4	536.03
			4	536.03
09/05/2025	13:40:04.586	82		536.13
			82	536.13
			82	536.13
09/05/2025	13:39:17.582	1		535.89
			1	535.89
			1	535.89
09/05/2025	13:38:05.347	2		536.51
			2	536.51
			2	536.51
09/05/2025	13:31:58.286	9		536.69
			9	536.69
			9	536.69
09/05/2025	13:30:03.969	1		536.41
			1	536.41
			1	536.41
09/05/2025	13:30:03.867	2		536.57
			2	536.57
			2	536.57
09/05/2025	13:29:42.347	10		536.57
			10	536.57
			10	536.57
09/05/2025	13:27:52.084	2		536.25
			2	536.25
			2	536.25
09/05/2025	13:27:30.127	176		535.00
			163	535.00
			1	535.00
			176	535.00
			1	535.00
			9	535.00
			2	535.00
09/05/2025	13:26:57.415	3		536.29
			3	536.29
			3	536.29
09/05/2025	13:26:47.134	37		537.12
			37	537.12
			37	537.12
09/05/2025	13:26:19.449	1		538.05
			1	538.05
			1	538.05
09/05/2025	13:26:03.525	1		538.07
			1	538.07
			1	538.07
09/05/2025	13:25:37.594	1		538.01
			1	538.01
			1	538.01
09/05/2025	13:24:30.491	18		537.79
			18	537.79
			18	537.79
09/05/2025	13:24:25.635	1		537.77
			1	537.77
			1	537.77
09/05/2025	13:23:59.350	40		537.93
			40	537.93
			40	537.93
09/05/2025	13:18:03.716	1		537.85
			1	537.85
			1	537.85
09/05/2025	13:14:24.013	100		537.73
			100	537.73
			100	537.73
09/05/2025	13:14:09.881	2		537.61
			2	537.61
			2	537.61
09/05/2025	13:13:50.973	1		537.71
			1	537.71
			1	537.71
09/05/2025	13:13:33.262	150		537.65
			150	537.65
			150	537.65
09/05/2025	13:12:14.564	2		537.70
			2	537.70
			2	537.70
09/05/2025	13:11:12.352	19		537.75
			19	537.75
			19	537.75
09/05/2025	13:08:13.125	20		537.75
			20	537.75
			20	537.75
09/05/2025	13:04:41.556	25		537.51
			25	537.51
			25	537.51
09/05/2025	13:01:35.750	18		537.67
			18	537.67
			18	537.67
09/05/2025	13:01:18.021	4		537.69
			4	537.69
			4	537.69
09/05/2025	13:00:02.120	2		537.75
			2	537.75
			2	537.75
09/05/2025	12:56:21.286	1		537.75
			1	537.75
			1	537.75
09/05/2025	12:54:34.857	30		537.53
			30	537.53
			30	537.53
09/05/2025	12:54:07.123	1		537.61
			1	537.61
			1	537.61
09/05/2025	12:53:42.619	1		537.55
			1	537.55
			1	537.55
09/05/2025	12:53:24.946	1		537.57
			1	537.57
			1	537.57
09/05/2025	12:52:15.711	1		537.41
			1	537.41
			1	537.41
09/05/2025	12:51:47.244	2		537.45
			2	537.45
			2	537.45
09/05/2025	12:51:47.102	5		537.50
			5	537.50
			5	537.50
09/05/2025	12:49:07.967	8		537.47
			8	537.47
			8	537.47
09/05/2025	12:46:34.099	6		537.59
			6	537.59
			6	537.59
09/05/2025	12:45:11.670	14		537.59
			14	537.59
			14	537.59
09/05/2025	12:43:35.204	6		537.63
			6	537.63
			6	537.63
09/05/2025	12:42:46.423	4		537.87
			4	537.87
			4	537.87
09/05/2025	12:40:47.021	1		537.71
			1	537.71
			1	537.71
09/05/2025	12:38:36.107	1		537.81
			1	537.81
			1	537.81
09/05/2025	12:35:24.936	50		537.89
			50	537.89
			50	537.89
09/05/2025	12:33:02.407	10		537.89
			10	537.89
			10	537.89
09/05/2025	12:32:01.783	9		537.95
			9	537.95
			9	537.95
09/05/2025	12:27:24.648	1		537.55
			1	537.55
			1	537.55
09/05/2025	12:27:23.995	8		537.63
			8	537.63
			8	537.63
09/05/2025	12:27:16.412	1		537.55
			1	537.55
			1	537.55
09/05/2025	12:26:34.022	25		537.65
			25	537.65
			25	537.65
09/05/2025	12:25:23.099	1		537.67
			1	537.67
			1	537.67
09/05/2025	12:21:17.023	2		537.41
			2	537.41
			2	537.41
09/05/2025	12:18:28.275	1		537.71
			1	537.71
			1	537.71
09/05/2025	12:17:47.919	1		537.71
			1	537.71
			1	537.71
09/05/2025	12:17:39.203	13		537.71
			13	537.71
			13	537.71
09/05/2025	12:17:36.673	9		537.71
			9	537.71
			9	537.71
09/05/2025	12:16:57.116	1		537.49
			1	537.49
			1	537.49
09/05/2025	12:13:00.641	5		537.50
			5	537.50
			5	537.50
09/05/2025	12:11:27.787	15		537.51
			15	537.51
			15	537.51
09/05/2025	12:11:07.237	10		537.47
			10	537.47
			10	537.47
09/05/2025	12:07:41.295	2		537.43
			2	537.43
			2	537.43
09/05/2025	12:07:27.872	27		537.47
			27	537.47
			27	537.47
09/05/2025	12:05:21.568	1		537.47
			1	537.47
			1	537.47
09/05/2025	12:03:46.305	2		537.33
			2	537.33
			2	537.33
09/05/2025	12:02:39.189	1		537.33
			1	537.33
			1	537.33
09/05/2025	11:59:51.204	28		536.95
			28	536.95
			28	536.95
09/05/2025	11:59:09.412	1		536.99
			1	536.99
			1	536.99
09/05/2025	11:58:26.015	5		537.00
			5	537.00
			5	537.00
09/05/2025	11:58:24.594	100		536.99
			100	536.99
			100	536.99
09/05/2025	11:56:54.029	15		536.97
			15	536.97
			15	536.97
09/05/2025	11:56:52.387	11		536.97
			11	536.97
			11	536.97
09/05/2025	11:49:20.326	2		536.79
			2	536.79
			2	536.79
09/05/2025	11:48:02.005	1		536.57
			1	536.57
			1	536.57
09/05/2025	11:46:12.484	33		536.61
			33	536.61
			33	536.61
09/05/2025	11:45:54.331	4		536.71
			4	536.71
			4	536.71
09/05/2025	11:39:07.547	1		536.45
			1	536.45
			1	536.45
09/05/2025	11:34:53.448	40		536.17
			40	536.17
			40	536.17
09/05/2025	11:33:21.091	2		536.21
			2	536.21
			2	536.21
09/05/2025	11:30:09.311	2		536.33
			2	536.33
			2	536.33
09/05/2025	11:27:24.416	3		536.31
			3	536.31
			3	536.31
09/05/2025	11:25:28.167	10		536.21
			10	536.21
			10	536.21
09/05/2025	11:24:49.016	2		536.29
			2	536.29
			2	536.29
09/05/2025	11:20:41.235	40		536.39
			40	536.39
			40	536.39
09/05/2025	11:20:02.146	1		536.20
			1	536.20
			1	536.20
09/05/2025	11:18:23.777	50		536.19
			50	536.19
			50	536.19
09/05/2025	11:18:05.951	3		536.11
			3	536.11
			3	536.11
09/05/2025	11:17:57.505	1		536.27
			1	536.27
			1	536.27
09/05/2025	11:16:21.174	2		536.41
			2	536.41
			2	536.41
09/05/2025	11:15:38.501	1		536.33
			1	536.33
			1	536.33
09/05/2025	11:14:42.825	3		536.37
			3	536.37
			3	536.37

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: 95.87 / Ask: 96.0238
Volume: 23 837
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice