Tradegate Exchange

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

1287

1208

32.675

Date	Time	Volume	Order Volume	Price
05/08/2025	21:59:35.224	5		32.675
			5	32.675
			5	32.675
05/08/2025	21:58:49.951	230		32.665
			230	32.665
			230	32.665
05/08/2025	21:56:10.867	70		32.635
			70	32.635
			35	32.635
			35	32.635
05/08/2025	21:55:35.645	1 000		32.69
			1 000	32.69
			1 000	32.69
05/08/2025	21:44:13.046	44		32.695
			44	32.695
			44	32.695
05/08/2025	21:42:40.536	7		32.75
			7	32.75
			7	32.75
05/08/2025	21:30:41.684	11		32.725
			10	32.725
			11	32.725
			1	32.725
05/08/2025	21:26:48.100	30		32.755
			30	32.755
			30	32.755
05/08/2025	21:23:36.706	3		32.71
			3	32.71
			3	32.71
05/08/2025	21:18:52.005	18		32.735
			18	32.735
			18	32.735
05/08/2025	21:12:43.438	323		32.68
			323	32.68
			323	32.68
05/08/2025	21:10:54.006	515		32.675
			515	32.675
			515	32.675
05/08/2025	21:09:55.539	350		32.675
			350	32.675
			350	32.675
05/08/2025	21:07:40.976	3		32.675
			3	32.675
			3	32.675
05/08/2025	21:04:50.554	100		32.74
			100	32.74
			100	32.74
05/08/2025	20:59:51.864	2		32.75
			2	32.75
			2	32.75
05/08/2025	20:59:48.644	3		32.695
			3	32.695
			3	32.695
05/08/2025	20:59:28.934	36		32.74
			36	32.74
			36	32.74
05/08/2025	20:59:19.667	1		32.74
			1	32.74
			1	32.74
05/08/2025	20:59:19.069	50		32.74
			50	32.74
			50	32.74
05/08/2025	20:57:37.718	2		32.74
			2	32.74
			2	32.74
05/08/2025	20:56:30.215	200		32.71
			200	32.71
			200	32.71
05/08/2025	20:51:01.816	3		32.735
			3	32.735
			3	32.735
05/08/2025	20:50:59.300	4		32.68
			4	32.68
			4	32.68
05/08/2025	20:48:03.739	8		32.745
			8	32.745
			8	32.745
05/08/2025	20:47:51.660	4		32.75
			4	32.75
			4	32.75
05/08/2025	20:46:57.509	1		32.745
			1	32.745
			1	32.745
05/08/2025	20:43:51.409	106		32.755
			106	32.755
			106	32.755
05/08/2025	20:41:46.800	3		32.765
			3	32.765
			3	32.765
05/08/2025	20:40:12.150	50		32.72
			50	32.72
			50	32.72
05/08/2025	20:37:42.103	1		32.785
			1	32.785
			1	32.785
05/08/2025	20:37:04.464	4		32.725
			4	32.725
			4	32.725
05/08/2025	20:36:51.365	500		32.785
			500	32.785
			500	32.785
05/08/2025	20:36:32.500	1		32.73
			1	32.73
			1	32.73
05/08/2025	20:36:18.057	3		32.73
			3	32.73
			3	32.73
05/08/2025	20:35:48.273	1		32.785
			1	32.785
			1	32.785
05/08/2025	20:35:02.271	62		32.795
			62	32.795
			62	32.795
05/08/2025	20:34:55.127	7		32.80
			7	32.80
			7	32.80
05/08/2025	20:34:02.988	2		32.805
			2	32.805
			2	32.805
05/08/2025	20:32:36.048	30		32.81
			30	32.81
			30	32.81
05/08/2025	20:31:24.801	83		32.785
			83	32.785
			83	32.785
05/08/2025	20:31:17.860	3		32.73
			3	32.73
			3	32.73
05/08/2025	20:31:08.306	4		32.785
			4	32.785
			4	32.785
05/08/2025	20:30:01.974	1		32.805
			1	32.805
			1	32.805
05/08/2025	20:30:00.769	137		32.815
			137	32.815
			137	32.815
05/08/2025	20:29:22.904	30		32.815
			30	32.815
			30	32.815
05/08/2025	20:27:32.645	1		32.82
			1	32.82
			1	32.82
05/08/2025	20:27:11.018	16		32.82
			16	32.82
			16	32.82
05/08/2025	20:26:56.960	40		32.77
			40	32.77
			40	32.77
05/08/2025	20:25:09.176	25		32.83
			25	32.83
			25	32.83
05/08/2025	20:24:43.154	10		32.775
			10	32.775
			10	32.775
05/08/2025	20:24:11.993	1		32.83
			1	32.83
			1	32.83
05/08/2025	20:23:28.715	22		32.78
			22	32.78
			22	32.78
05/08/2025	20:21:47.857	275		32.82
			275	32.82
			275	32.82
05/08/2025	20:21:10.135	3		32.775
			3	32.775
			3	32.775
05/08/2025	20:20:44.070	30		32.775
			30	32.775
			30	32.775
05/08/2025	20:20:21.931	2		32.83
			2	32.83
			2	32.83
05/08/2025	20:19:19.423	3		32.785
			3	32.785
			3	32.785
05/08/2025	20:19:01.910	1		32.835
			1	32.835
			1	32.835
05/08/2025	20:17:19.999	12		32.79
			12	32.79
			12	32.79
05/08/2025	20:15:54.708	3		32.85
			3	32.85
			3	32.85
05/08/2025	20:14:16.332	5		32.87
			5	32.87
			5	32.87
05/08/2025	20:13:27.409	60		32.87
			60	32.87
			60	32.87
05/08/2025	20:12:35.128	7		32.875
			7	32.875
			7	32.875
05/08/2025	20:10:51.401	4		32.87
			4	32.87
			4	32.87
05/08/2025	20:10:17.585	3		32.825
			3	32.825
			3	32.825
05/08/2025	20:09:46.788	1		32.885
			1	32.885
			1	32.885
05/08/2025	20:09:36.184	105		32.89
			105	32.89
			105	32.89
05/08/2025	20:08:55.987	140		32.84
			140	32.84
			140	32.84
05/08/2025	20:05:40.951	12		32.89
			12	32.89
			12	32.89
05/08/2025	20:05:18.886	1		32.895
			1	32.895
			1	32.895
05/08/2025	20:05:13.619	300		32.89
			300	32.89
			300	32.89
05/08/2025	20:02:34.068	61		32.865
			61	32.865
			61	32.865
05/08/2025	19:58:27.055	131		32.89
			131	32.89
			131	32.89
05/08/2025	19:57:50.716	3		32.84
			3	32.84
			3	32.84
05/08/2025	19:57:48.803	10		32.895
			10	32.895
			10	32.895
05/08/2025	19:57:36.623	1		32.895
			1	32.895
			1	32.895
05/08/2025	19:54:41.435	3		32.88
			3	32.88
			3	32.88
05/08/2025	19:54:14.283	23		32.875
			23	32.875
			23	32.875
05/08/2025	19:52:31.057	2		32.87
			2	32.87
			2	32.87
05/08/2025	19:50:27.166	1		32.87
			1	32.87
			1	32.87
05/08/2025	19:50:15.980	23		32.81
			23	32.81
			23	32.81
05/08/2025	19:48:18.699	1		32.865
			1	32.865
			1	32.865
05/08/2025	19:48:18.549	609		32.865
			609	32.865
			609	32.865
05/08/2025	19:45:47.091	1		32.775
			1	32.775
			1	32.775
05/08/2025	19:43:42.647	2		32.82
			2	32.82
			2	32.82
05/08/2025	19:40:58.134	44		32.77
			44	32.77
			44	32.77
05/08/2025	19:38:46.970	1		32.81
			1	32.81
			1	32.81
05/08/2025	19:37:06.385	50		32.745
			50	32.745
			50	32.745
05/08/2025	19:35:18.055	3		32.73
			3	32.73
			3	32.73
05/08/2025	19:34:45.864	10		32.78
			10	32.78
			10	32.78
05/08/2025	19:32:45.110	7		32.78
			7	32.78
			7	32.78
05/08/2025	19:30:33.679	2		32.795
			2	32.795
			2	32.795
05/08/2025	19:29:50.715	55		32.745
			55	32.745
			55	32.745
05/08/2025	19:29:42.759	2		32.80
			2	32.80
			2	32.80
05/08/2025	19:28:48.327	1		32.815
			1	32.815
			1	32.815
05/08/2025	19:28:46.411	1		32.82
			1	32.82
			1	32.82
05/08/2025	19:27:40.592	4		32.755
			4	32.755
			4	32.755
05/08/2025	19:26:11.732	1		32.815
			1	32.815
			1	32.815
05/08/2025	19:26:01.667	32		32.805
			32	32.805
			32	32.805
05/08/2025	19:25:14.183	400		32.735
			400	32.735
			400	32.735
05/08/2025	19:24:08.354	2		32.785
			2	32.785
			2	32.785
05/08/2025	19:22:42.625	2		32.77
			2	32.77
			2	32.77
05/08/2025	19:19:10.875	1		32.78
			1	32.78
			1	32.78
05/08/2025	19:18:28.298	10		32.785
			10	32.785
			10	32.785
05/08/2025	19:18:18.031	3		32.73
			3	32.73
			3	32.73
05/08/2025	19:18:17.827	1		32.73
			1	32.73
			1	32.73
05/08/2025	19:18:10.989	2		32.78
			2	32.78
			2	32.78
05/08/2025	19:17:04.964	4		32.76
			4	32.76
			4	32.76
05/08/2025	19:12:07.225	2		32.785
			2	32.785
			2	32.785
05/08/2025	19:11:35.389	500		32.73
			500	32.73
			500	32.73
05/08/2025	19:11:09.914	17		32.735
			17	32.735
			17	32.735
05/08/2025	19:04:19.846	3		32.71
			3	32.71
			3	32.71
05/08/2025	19:03:50.551	19		32.77
			19	32.77
			19	32.77
05/08/2025	19:03:46.727	1		32.77
			1	32.77
			1	32.77
05/08/2025	19:02:58.387	69		32.73
			69	32.73
			69	32.73
05/08/2025	19:01:40.012	9		32.715
			9	32.715
			9	32.715
05/08/2025	19:01:20.776	7		32.765
			7	32.765
			7	32.765
05/08/2025	19:01:03.442	4		32.705
			4	32.705
			4	32.705
05/08/2025	18:59:09.629	1 014		32.75
			1 014	32.75
			1 014	32.75
05/08/2025	18:59:02.720	44		32.755
			44	32.755
			44	32.755
05/08/2025	18:56:58.607	7		32.785
			7	32.785
			7	32.785
05/08/2025	18:54:55.090	24		32.78
			24	32.78
			24	32.78
05/08/2025	18:54:40.859	1		32.78
			1	32.78
			1	32.78
05/08/2025	18:53:47.032	4		32.72
			4	32.72
			4	32.72
05/08/2025	18:52:47.677	3		32.73
			3	32.73
			3	32.73
05/08/2025	18:52:19.814	1		32.785
			1	32.785
			1	32.785
05/08/2025	18:47:05.960	10		32.715
			10	32.715
			10	32.715
05/08/2025	18:46:42.616	2		32.735
			2	32.735
			2	32.735
05/08/2025	18:44:55.639	75		32.765
			75	32.765
			75	32.765
05/08/2025	18:44:06.945	160		32.705
			160	32.705
			160	32.705
05/08/2025	18:44:04.102	3		32.76
			3	32.76
			3	32.76
05/08/2025	18:42:15.362	13		32.745
			13	32.745
			13	32.745
05/08/2025	18:42:15.272	656		32.745
			656	32.745
			656	32.745
05/08/2025	18:42:13.717	15		32.695
			15	32.695
			15	32.695
05/08/2025	18:40:58.813	2		32.755
			2	32.755
			2	32.755
05/08/2025	18:39:22.304	92		32.735
			30	32.735
			62	32.735
			92	32.735
05/08/2025	18:37:08.038	17		32.80
			17	32.80
			17	32.80
05/08/2025	18:36:40.150	2		32.795
			2	32.795
			2	32.795
05/08/2025	18:34:47.765	3		32.755
			3	32.755
			3	32.755
05/08/2025	18:34:45.985	3		32.81
			3	32.81
			3	32.81
05/08/2025	18:34:41.730	2		32.815
			2	32.815
			2	32.815
05/08/2025	18:32:36.361	3		32.82
			3	32.82
			3	32.82
05/08/2025	18:32:23.110	3		32.82
			3	32.82
			3	32.82
05/08/2025	18:32:18.560	16		32.83
			16	32.83
			16	32.83
05/08/2025	18:32:16.096	3		32.83
			3	32.83
			3	32.83
05/08/2025	18:31:43.069	275		32.825
			275	32.825
			275	32.825
05/08/2025	18:31:07.751	794		32.765
			794	32.765
			794	32.765
05/08/2025	18:29:57.538	187		32.76
			187	32.76
			187	32.76
05/08/2025	18:28:41.505	245		32.82
			245	32.82
			245	32.82
05/08/2025	18:27:18.528	8		32.82
			8	32.82
			8	32.82
05/08/2025	18:27:14.016	25		32.82
			25	32.82
			25	32.82
05/08/2025	18:27:05.238	2		32.82
			2	32.82
			2	32.82
05/08/2025	18:26:53.267	1		32.82
			1	32.82
			1	32.82
05/08/2025	18:24:19.624	3		32.78
			3	32.78
			3	32.78
05/08/2025	18:23:45.322	1		32.83
			1	32.83
			1	32.83
05/08/2025	18:23:45.132	8		32.78
			8	32.78
			8	32.78
05/08/2025	18:22:56.136	1 750		32.84
			1 525	32.84
			225	32.84
			1 750	32.84
05/08/2025	18:22:51.038	1 525		32.815
			1 525	32.815
			1 525	32.815
05/08/2025	18:22:27.143	1 525		32.815
			1 525	32.815
			1 525	32.815
05/08/2025	18:21:14.608	8		32.815
			8	32.815
			8	32.815
05/08/2025	18:19:39.598	4		32.815
			4	32.815
			4	32.815
05/08/2025	18:17:46.533	1 380		32.755
			1 380	32.755
			1 380	32.755
05/08/2025	18:16:36.260	1 525		32.805
			1 525	32.805
			1 525	32.805
05/08/2025	18:16:12.421	1		32.81
			1	32.81
			1	32.81
05/08/2025	18:15:48.684	3		32.75
			3	32.75
			3	32.75
05/08/2025	18:15:24.840	1		32.795
			1	32.795
			1	32.795
05/08/2025	18:14:10.948	5		32.795
			5	32.795
			5	32.795
05/08/2025	18:12:25.644	3		32.78
			3	32.78
			3	32.78
05/08/2025	18:10:51.362	1		32.78
			1	32.78
			1	32.78
05/08/2025	18:10:32.847	1		32.72
			1	32.72
			1	32.72
05/08/2025	18:10:18.063	153		32.775
			153	32.775
			153	32.775
05/08/2025	18:09:48.393	80		32.72
			80	32.72
			80	32.72
05/08/2025	18:07:51.193	235		32.74
			235	32.74
			235	32.74
05/08/2025	18:07:35.878	1		32.80
			1	32.80
			1	32.80
05/08/2025	18:07:35.236	305		32.80
			305	32.80
			305	32.80
05/08/2025	18:06:41.639	1		32.79
			1	32.79
			1	32.79
05/08/2025	18:06:10.351	2		32.73
			2	32.73
			2	32.73
05/08/2025	18:05:54.756	22		32.78
			22	32.78
			22	32.78
05/08/2025	18:05:20.148	175		32.775
			175	32.775
			175	32.775
05/08/2025	18:05:18.831	3		32.72
			3	32.72
			3	32.72
05/08/2025	18:05:17.541	54		32.72
			54	32.72
			54	32.72
05/08/2025	18:05:03.334	1		32.77
			1	32.77
			1	32.77
05/08/2025	18:04:18.081	38		32.76
			38	32.76
			38	32.76
05/08/2025	18:04:10.796	1		32.75
			1	32.75
			1	32.75
05/08/2025	18:03:54.335	1		32.74
			1	32.74
			1	32.74
05/08/2025	18:03:08.196	4		32.695
			4	32.695
			4	32.695
05/08/2025	18:01:57.131	2		32.75
			2	32.75
			2	32.75
05/08/2025	18:01:37.497	20		32.755
			20	32.755
			20	32.755
05/08/2025	17:58:53.758	5		32.74
			5	32.74
			5	32.74
05/08/2025	17:58:36.655	152		32.73
			152	32.73
			152	32.73
05/08/2025	17:57:50.268	2		32.74
			2	32.74
			2	32.74
05/08/2025	17:57:41.923	23		32.735
			23	32.735
			23	32.735
05/08/2025	17:57:18.681	23		32.71
			23	32.71
			23	32.71
05/08/2025	17:56:57.651	31		32.67
			31	32.67
			31	32.67
05/08/2025	17:55:09.811	10		32.675
			10	32.675
			10	32.675
05/08/2025	17:53:49.466	1		32.67
			1	32.67
			1	32.67
05/08/2025	17:51:49.730	42		32.64
			42	32.64
			42	32.64
05/08/2025	17:51:46.612	2		32.685
			2	32.685
			2	32.685
05/08/2025	17:50:58.852	1		32.635
			1	32.635
			1	32.635
05/08/2025	17:49:51.403	16		32.72
			16	32.72
			16	32.72
05/08/2025	17:49:50.219	600		32.72
			600	32.72
			600	32.72
05/08/2025	17:48:47.530	63		32.69
			63	32.69
			63	32.69
05/08/2025	17:48:13.034	5 600		32.67
			5 600	32.67
			5 600	32.67
05/08/2025	17:48:09.994	88		32.715
			88	32.715
			88	32.715
05/08/2025	17:48:01.504	1		32.665
			1	32.665
			1	32.665
05/08/2025	17:47:43.094	1		32.70
			1	32.70
			1	32.70
05/08/2025	17:47:07.167	100		32.71
			100	32.71
			100	32.71
05/08/2025	17:45:48.396	1		32.705
			1	32.705
			1	32.705
05/08/2025	17:45:17.109	3		32.69
			3	32.69
			3	32.69
05/08/2025	17:45:00.548	58		32.69
			58	32.69
			58	32.69
05/08/2025	17:44:48.734	11		32.65
			11	32.65
			11	32.65
05/08/2025	17:44:26.435	2		32.70
			2	32.70
			2	32.70
05/08/2025	17:41:43.706	9		32.605
			9	32.605
			9	32.605
05/08/2025	17:41:01.815	1		32.665
			1	32.665
			1	32.665
05/08/2025	17:40:43.895	16		32.67
			16	32.67
			16	32.67
05/08/2025	17:39:33.439	1		32.70
			1	32.70
			1	32.70
05/08/2025	17:39:20.511	1		32.69
			1	32.69
			1	32.69
05/08/2025	17:39:00.834	1		32.685
			1	32.685
			1	32.685
05/08/2025	17:38:59.940	9		32.685
			9	32.685
			9	32.685
05/08/2025	17:38:48.160	80		32.69
			80	32.69
			80	32.69
05/08/2025	17:37:53.277	44		32.65
			44	32.65
			44	32.65
05/08/2025	17:37:39.854	250		32.70
			250	32.70
			250	32.70
05/08/2025	17:37:12.030	120		32.705
			120	32.705
			120	32.705
05/08/2025	17:35:58.547	150		32.65
			150	32.65
			150	32.65
05/08/2025	17:35:58.400	617		32.70
			617	32.70
			17	32.70
			600	32.70
05/08/2025	17:35:45.015	20		32.71
			20	32.71
			20	32.71
05/08/2025	17:35:13.676	12		32.75
			12	32.75
			12	32.75
05/08/2025	17:34:45.367	90		32.78
			90	32.78
			90	32.78
05/08/2025	17:33:51.712	80		32.775
			80	32.775
			77	32.775
			3	32.775
05/08/2025	17:33:29.153	10		32.765
			10	32.765
			10	32.765
05/08/2025	17:32:42.447	694		32.765
			694	32.765
			694	32.765
05/08/2025	17:30:35.346	200		32.74
			200	32.74
			200	32.74
05/08/2025	17:30:11.596	3		32.74
			3	32.74
			3	32.74
05/08/2025	17:28:34.951	3		32.72
			3	32.72
			3	32.72
05/08/2025	17:28:05.016	458		32.74
			458	32.74
			458	32.74
05/08/2025	17:27:34.973	21		32.73
			21	32.73
			21	32.73
05/08/2025	17:26:42.215	5		32.73
			5	32.73
			5	32.73
05/08/2025	17:26:26.548	2		32.725
			2	32.725
			2	32.725
05/08/2025	17:23:41.779	389		32.73
			389	32.73
			389	32.73
05/08/2025	17:22:49.064	1		32.74
			1	32.74
			1	32.74
05/08/2025	17:21:55.725	80		32.75
			80	32.75
			80	32.75
05/08/2025	17:21:44.680	4		32.76
			4	32.76
			4	32.76
05/08/2025	17:21:37.032	1		32.775
			1	32.775
			1	32.775
05/08/2025	17:18:48.796	3		32.795
			3	32.795
			3	32.795
05/08/2025	17:18:41.183	1		32.79
			1	32.79
			1	32.79
05/08/2025	17:18:14.897	5		32.775
			5	32.775
			5	32.775
05/08/2025	17:17:07.003	1		32.765
			1	32.765
			1	32.765
05/08/2025	17:16:04.430	5		32.795
			5	32.795
			5	32.795
05/08/2025	17:15:02.259	138		32.825
			138	32.825
			138	32.825
05/08/2025	17:14:22.189	928		32.825
			928	32.825
			928	32.825
05/08/2025	17:14:02.548	602		32.82
			602	32.82
			602	32.82
05/08/2025	17:12:27.098	12		32.765
			12	32.765
			12	32.765
05/08/2025	17:12:20.048	2		32.77
			2	32.77
			2	32.77
05/08/2025	17:12:01.549	8		32.76
			8	32.76
			8	32.76
05/08/2025	17:11:48.341	2		32.755
			2	32.755
			2	32.755
05/08/2025	17:11:47.843	3		32.75
			3	32.75
			3	32.75
05/08/2025	17:11:24.994	13		32.745
			13	32.745
			13	32.745
05/08/2025	17:10:45.144	1		32.78
			1	32.78
			1	32.78
05/08/2025	17:09:45.551	130		32.81
			130	32.81
			130	32.81
05/08/2025	17:09:05.533	4		32.825
			4	32.825
			4	32.825
05/08/2025	17:08:21.065	4		32.815
			4	32.815
			4	32.815
05/08/2025	17:07:48.660	3		32.83
			3	32.83
			3	32.83
05/08/2025	17:07:28.056	5		32.83
			5	32.83
			5	32.83
05/08/2025	17:07:23.305	16		32.83
			16	32.83
			16	32.83
05/08/2025	17:05:10.603	100		32.845
			100	32.845
			100	32.845
05/08/2025	17:03:11.709	38		32.825
			38	32.825
			38	32.825
05/08/2025	17:01:42.361	4		32.765
			4	32.765
			4	32.765
05/08/2025	17:01:36.125	62		32.755
			62	32.755
			62	32.755
05/08/2025	17:01:32.664	61		32.755
			61	32.755
			61	32.755
05/08/2025	17:01:14.983	550		32.745
			550	32.745
			550	32.745
05/08/2025	16:58:32.244	7		32.785
			7	32.785
			7	32.785
05/08/2025	16:58:09.533	1		32.78
			1	32.78
			1	32.78
05/08/2025	16:57:00.348	3		32.775
			3	32.775
			3	32.775
05/08/2025	16:56:07.527	182		32.785
			182	32.785
			182	32.785
05/08/2025	16:55:29.261	6		32.76
			6	32.76
			6	32.76
05/08/2025	16:54:25.484	22		32.75
			22	32.75
			22	32.75
05/08/2025	16:53:39.462	30		32.78
			30	32.78
			30	32.78
05/08/2025	16:50:50.120	7		32.725
			7	32.725
			7	32.725
05/08/2025	16:49:42.494	95		32.715
			95	32.715
			95	32.715
05/08/2025	16:49:27.169	9		32.725
			9	32.725
			9	32.725
05/08/2025	16:49:18.643	3		32.725
			3	32.725
			3	32.725
05/08/2025	16:49:13.312	1		32.73
			1	32.73
			1	32.73
05/08/2025	16:48:43.360	3 300		32.735
			3 296	32.735
			3 300	32.735
			4	32.735
05/08/2025	16:48:25.996	10 000		32.735
			10 000	32.735
			10 000	32.735
05/08/2025	16:48:11.523	8		32.74
			8	32.74
			8	32.74
05/08/2025	16:48:08.259	20		32.75
			20	32.75
			20	32.75
05/08/2025	16:47:31.867	7		32.77
			7	32.77
			7	32.77
05/08/2025	16:46:25.139	1		32.795
			1	32.795
			1	32.795
05/08/2025	16:46:24.515	5		32.795
			5	32.795
			5	32.795
05/08/2025	16:46:02.830	518		32.785
			518	32.785
			518	32.785
05/08/2025	16:45:37.619	284		32.77
			100	32.77
			184	32.77
			284	32.77
05/08/2025	16:44:41.090	20		32.79
			20	32.79
			20	32.79
05/08/2025	16:44:24.999	3		32.795
			3	32.795
			3	32.795
05/08/2025	16:44:09.876	10		32.80
			10	32.80
			10	32.80
05/08/2025	16:44:01.656	20		32.81
			20	32.81
			20	32.81
05/08/2025	16:43:54.208	4		32.83
			4	32.83
			4	32.83
05/08/2025	16:43:52.790	3		32.83
			3	32.83
			3	32.83
05/08/2025	16:43:23.775	200		32.84
			200	32.84
			200	32.84
05/08/2025	16:41:55.465	63		32.895
			63	32.895
			63	32.895
05/08/2025	16:41:55.395	245		32.90
			245	32.90
			245	32.90
05/08/2025	16:41:43.721	4		32.905
			4	32.905
			4	32.905
05/08/2025	16:41:12.331	15		32.925
			15	32.925
			15	32.925
05/08/2025	16:41:00.346	4		32.925
			4	32.925
			4	32.925
05/08/2025	16:40:49.948	17		32.925
			17	32.925
			17	32.925
05/08/2025	16:40:37.301	3 043		32.925
			3 043	32.925
			3 043	32.925
05/08/2025	16:39:26.760	1		32.91
			1	32.91
			1	32.91
05/08/2025	16:39:16.628	152		32.92
			152	32.92
			152	32.92
05/08/2025	16:38:19.037	3		32.925
			3	32.925
			3	32.925
05/08/2025	16:38:03.043	1		32.945
			1	32.945
			1	32.945
05/08/2025	16:37:51.472	1		32.95
			1	32.95
			1	32.95
05/08/2025	16:35:48.858	59		32.95
			59	32.95
			59	32.95
05/08/2025	16:35:46.279	2		32.96
			2	32.96
			2	32.96
05/08/2025	16:34:45.485	1		32.97
			1	32.97
			1	32.97
05/08/2025	16:34:07.798	2		32.97
			2	32.97
			2	32.97
05/08/2025	16:33:30.824	3		32.99
			3	32.99
			3	32.99
05/08/2025	16:32:20.090	3		32.99
			3	32.99
			3	32.99
05/08/2025	16:31:55.429	100		32.995
			100	32.995
			100	32.995
05/08/2025	16:31:43.052	5		32.995
			5	32.995
			5	32.995
05/08/2025	16:31:13.541	194		32.995
			194	32.995
			194	32.995
05/08/2025	16:31:13.413	307		32.995
			307	32.995
			307	32.995
05/08/2025	16:31:10.812	10		33.00
			10	33.00
			10	33.00
05/08/2025	16:30:23.479	1		33.015
			1	33.015
			1	33.015
05/08/2025	16:30:11.407	4 500		33.02
			4 500	33.02
			4 500	33.02
05/08/2025	16:25:04.209	237		33.00
			200	33.00
			12	33.00
			20	33.00
			2	33.00
			3	33.00
			237	33.00
05/08/2025	16:24:47.131	11		33.015
			11	33.015
			11	33.015
05/08/2025	16:24:17.637	3		33.015
			3	33.015
			3	33.015
05/08/2025	16:23:56.399	213		33.01
			213	33.01
			213	33.01
05/08/2025	16:23:43.339	30		33.005
			30	33.005
			30	33.005
05/08/2025	16:23:35.275	2		33.01
			2	33.01
			2	33.01

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: 104.0496 / Ask: 104.1494
Volume: 31 937
-0.40%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice