Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

532

513

55.4195

Date	Time	Volume	Order Volume	Price
30/07/2025	18:45:30.406	142		55.4195
			142	55.4195
			142	55.4195
30/07/2025	18:43:25.270	200		55.4327
			200	55.4327
			200	55.4327
30/07/2025	18:42:13.599	10		55.4569
			10	55.4569
			10	55.4569
30/07/2025	18:42:07.640	10		55.4578
			10	55.4578
			10	55.4578
30/07/2025	18:41:07.859	3		55.4236
			3	55.4236
			3	55.4236
30/07/2025	18:40:54.876	8		55.4693
			8	55.4693
			8	55.4693
30/07/2025	18:39:16.055	1		55.4667
			1	55.4667
			1	55.4667
30/07/2025	18:39:01.762	1		55.4662
			1	55.4662
			1	55.4662
30/07/2025	18:31:32.312	19		55.4734
			19	55.4734
			19	55.4734
30/07/2025	18:24:19.112	400		55.4714
			400	55.4714
			400	55.4714
30/07/2025	18:22:45.800	180		55.4772
			180	55.4772
			180	55.4772
30/07/2025	18:21:04.753	90		55.4616
			90	55.4616
			90	55.4616
30/07/2025	18:19:51.577	1		55.4293
			1	55.4293
			1	55.4293
30/07/2025	18:18:07.119	3		55.4513
			3	55.4513
			3	55.4513
30/07/2025	18:15:02.682	1		55.4653
			1	55.4653
			1	55.4653
30/07/2025	18:14:16.595	2		55.4263
			2	55.4263
			2	55.4263
30/07/2025	18:08:55.409	8		55.4533
			8	55.4533
			8	55.4533
30/07/2025	18:07:14.807	500		55.3991
			500	55.3991
			500	55.3991
30/07/2025	18:04:22.927	1		55.3984
			1	55.3984
			1	55.3984
30/07/2025	18:03:58.777	5		55.3939
			5	55.3939
			5	55.3939
30/07/2025	18:02:50.939	2		55.4321
			2	55.4321
			2	55.4321
30/07/2025	17:59:57.952	1		55.448
			1	55.448
			1	55.448
30/07/2025	17:55:08.041	3		55.3997
			3	55.3997
			3	55.3997
30/07/2025	17:54:57.677	9		55.4375
			9	55.4375
			9	55.4375
30/07/2025	17:54:55.258	1		55.4397
			1	55.4397
			1	55.4397
30/07/2025	17:53:52.447	10		55.4207
			10	55.4207
			10	55.4207
30/07/2025	17:49:32.513	5		55.3624
			5	55.3624
			5	55.3624
30/07/2025	17:46:06.118	2		55.375
			2	55.375
			2	55.375
30/07/2025	17:43:46.033	37		55.38
			37	55.38
			37	55.38
30/07/2025	17:42:39.021	5		55.369
			5	55.369
			5	55.369
30/07/2025	17:37:04.885	2		55.3152
			2	55.3152
			2	55.3152
30/07/2025	17:35:38.572	3		55.31
			3	55.31
			3	55.31
30/07/2025	17:35:24.266	19		55.3421
			19	55.3421
			19	55.3421
30/07/2025	17:34:03.754	1		55.3428
			1	55.3428
			1	55.3428
30/07/2025	17:33:49.219	35		55.3467
			35	55.3467
			35	55.3467
30/07/2025	17:33:18.363	1		55.3399
			1	55.3399
			1	55.3399
30/07/2025	17:31:22.717	10		55.3401
			6	55.3401
			4	55.3401
			10	55.3401
30/07/2025	17:30:57.731	14		55.3101
			14	55.3101
			14	55.3101
30/07/2025	17:30:52.597	1		55.3101
			1	55.3101
			1	55.3101
30/07/2025	17:30:20.750	10		55.3199
			10	55.3199
			10	55.3199
30/07/2025	17:28:39.005	3		55.2961
			3	55.2961
			3	55.2961
30/07/2025	17:28:21.698	1		55.3159
			1	55.3159
			1	55.3159
30/07/2025	17:28:01.060	10		55.3119
			10	55.3119
			10	55.3119
30/07/2025	17:27:06.726	1		55.3179
			1	55.3179
			1	55.3179
30/07/2025	17:25:56.710	60		55.3219
			60	55.3219
			60	55.3219
30/07/2025	17:24:58.830	1		55.3121
			1	55.3121
			1	55.3121
30/07/2025	17:23:45.492	4		55.3159
			4	55.3159
			4	55.3159
30/07/2025	17:23:12.981	1		55.3121
			1	55.3121
			1	55.3121
30/07/2025	17:22:08.886	3		55.3199
			3	55.3199
			3	55.3199
30/07/2025	17:21:32.251	1 800		55.3219
			1 800	55.3219
			1 800	55.3219
30/07/2025	17:20:31.471	5		55.3039
			5	55.3039
			5	55.3039
30/07/2025	17:20:26.939	2		55.3059
			2	55.3059
			2	55.3059
30/07/2025	17:20:21.416	360		55.3099
			360	55.3099
			360	55.3099
30/07/2025	17:19:22.039	360		55.2999
			360	55.2999
			360	55.2999
30/07/2025	17:15:03.578	21		55.2819
			21	55.2819
			21	55.2819
30/07/2025	17:12:20.653	2		55.3119
			2	55.3119
			2	55.3119
30/07/2025	17:07:49.941	150		55.3839
			150	55.3839
			150	55.3839
30/07/2025	17:05:29.847	31		55.3719
			31	55.3719
			31	55.3719
30/07/2025	17:05:25.540	19		55.3719
			19	55.3719
			19	55.3719
30/07/2025	17:00:50.962	113		55.3821
			113	55.3821
			113	55.3821
30/07/2025	16:57:31.948	1		55.4079
			1	55.4079
			1	55.4079
30/07/2025	16:56:49.272	55		55.4081
			55	55.4081
			55	55.4081
30/07/2025	16:55:08.347	3		55.4061
			3	55.4061
			3	55.4061
30/07/2025	16:54:44.901	46		55.4259
			46	55.4259
			46	55.4259
30/07/2025	16:54:01.927	535		55.4299
			535	55.4299
			535	55.4299
30/07/2025	16:53:55.397	4		55.4259
			4	55.4259
			4	55.4259
30/07/2025	16:51:47.833	2		55.4219
			2	55.4219
			2	55.4219
30/07/2025	16:51:32.679	5		55.4279
			5	55.4279
			5	55.4279
30/07/2025	16:46:27.095	1		55.4299
			1	55.4299
			1	55.4299
30/07/2025	16:46:25.780	19		55.4299
			19	55.4299
			19	55.4299
30/07/2025	16:44:33.792	2		55.4081
			2	55.4081
			2	55.4081
30/07/2025	16:44:20.519	1		55.4061
			1	55.4061
			1	55.4061
30/07/2025	16:43:51.746	2		55.4141
			2	55.4141
			2	55.4141
30/07/2025	16:42:59.040	10		55.4279
			10	55.4279
			10	55.4279
30/07/2025	16:42:13.967	6		55.4199
			6	55.4199
			6	55.4199
30/07/2025	16:39:48.852	5		55.4181
			5	55.4181
			5	55.4181
30/07/2025	16:39:41.612	60		55.4181
			60	55.4181
			60	55.4181
30/07/2025	16:34:35.342	12		55.4319
			12	55.4319
			12	55.4319
30/07/2025	16:32:00.100	1		55.4399
			1	55.4399
			1	55.4399
30/07/2025	16:30:22.907	55		55.4121
			55	55.4121
			55	55.4121
30/07/2025	16:26:07.322	90		55.4299
			90	55.4299
			90	55.4299
30/07/2025	16:16:42.277	1		55.3679
			1	55.3679
			1	55.3679
30/07/2025	16:15:25.206	1		55.3719
			1	55.3719
			1	55.3719
30/07/2025	16:15:23.792	1		55.3521
			1	55.3521
			1	55.3521
30/07/2025	16:14:42.947	274		55.3601
			274	55.3601
			274	55.3601
30/07/2025	16:13:22.846	4		55.3639
			4	55.3639
			4	55.3639
30/07/2025	16:12:57.290	950		55.3441
			950	55.3441
			950	55.3441
30/07/2025	16:12:34.038	2		55.3559
			2	55.3559
			2	55.3559
30/07/2025	16:10:35.383	6		55.3501
			6	55.3501
			6	55.3501
30/07/2025	16:10:24.725	3		55.3521
			3	55.3521
			3	55.3521
30/07/2025	16:10:01.381	10		55.3659
			10	55.3659
			10	55.3659
30/07/2025	16:09:38.332	17		55.3779
			17	55.3779
			17	55.3779
30/07/2025	16:08:53.360	1		55.3799
			1	55.3799
			1	55.3799
30/07/2025	16:08:45.245	36		55.3799
			36	55.3799
			36	55.3799
30/07/2025	16:08:17.849	5		55.3779
			5	55.3779
			5	55.3779
30/07/2025	16:08:05.771	1		55.3759
			1	55.3759
			1	55.3759
30/07/2025	16:07:56.016	272		55.3601
			272	55.3601
			272	55.3601
30/07/2025	16:06:34.943	201		55.3601
			201	55.3601
			201	55.3601
30/07/2025	16:06:24.957	2		55.3681
			2	55.3681
			2	55.3681
30/07/2025	16:02:53.034	1		55.3819
			1	55.3819
			1	55.3819
30/07/2025	16:00:33.636	3		55.3541
			3	55.3541
			3	55.3541
30/07/2025	16:00:01.511	16		55.4279
			16	55.4279
			16	55.4279
30/07/2025	15:59:48.229	1		55.3959
			1	55.3959
			1	55.3959
30/07/2025	15:55:42.143	10		55.4319
			10	55.4319
			10	55.4319
30/07/2025	15:54:30.894	1		55.4179
			1	55.4179
			1	55.4179
30/07/2025	15:54:12.360	2		55.4079
			2	55.4079
			2	55.4079
30/07/2025	15:53:58.889	200		55.3941
			200	55.3941
			200	55.3941
30/07/2025	15:53:42.418	15		55.4041
			15	55.4041
			15	55.4041
30/07/2025	15:52:42.625	28		55.4101
			28	55.4101
			28	55.4101
30/07/2025	15:51:31.222	224		55.3701
			224	55.3701
			224	55.3701
30/07/2025	15:50:28.316	1		55.3719
			1	55.3719
			1	55.3719
30/07/2025	15:49:27.342	1		55.4019
			1	55.4019
			1	55.4019
30/07/2025	15:49:03.590	1		55.4139
			1	55.4139
			1	55.4139
30/07/2025	15:48:45.881	4		55.4159
			4	55.4159
			4	55.4159
30/07/2025	15:48:38.034	2		55.4121
			2	55.4121
			2	55.4121
30/07/2025	15:45:48.025	25		55.4421
			25	55.4421
			25	55.4421
30/07/2025	15:44:46.519	10		55.4319
			10	55.4319
			10	55.4319
30/07/2025	15:41:54.681	3		55.4081
			3	55.4081
			3	55.4081
30/07/2025	15:41:27.871	4		55.4259
			4	55.4259
			4	55.4259
30/07/2025	15:40:26.145	3		55.4159
			3	55.4159
			3	55.4159
30/07/2025	15:40:13.464	4		55.4099
			4	55.4099
			4	55.4099
30/07/2025	15:38:53.878	4		55.4239
			4	55.4239
			4	55.4239
30/07/2025	15:37:42.948	2		55.4179
			2	55.4179
			2	55.4179
30/07/2025	15:37:36.233	260		55.4161
			260	55.4161
			260	55.4161
30/07/2025	15:37:17.797	1		55.4159
			1	55.4159
			1	55.4159
30/07/2025	15:37:17.699	1		55.4159
			1	55.4159
			1	55.4159
30/07/2025	15:32:17.285	860		55.4061
			860	55.4061
			860	55.4061
30/07/2025	15:30:40.296	4		55.4079
			4	55.4079
			4	55.4079
30/07/2025	15:30:04.152	162		55.4519
			162	55.4519
			162	55.4519
30/07/2025	15:26:51.995	100		55.4139
			100	55.4139
			100	55.4139
30/07/2025	15:26:20.587	100		55.4001
			100	55.4001
			100	55.4001
30/07/2025	15:22:10.988	12		55.4101
			12	55.4101
			12	55.4101
30/07/2025	15:21:21.269	2		55.4199
			2	55.4199
			2	55.4199
30/07/2025	15:16:51.713	1		55.4379
			1	55.4379
			1	55.4379
30/07/2025	15:15:56.764	109		55.4241
			109	55.4241
			109	55.4241
30/07/2025	15:15:55.762	3		55.4201
			3	55.4201
			3	55.4201
30/07/2025	15:15:24.246	20		55.4299
			20	55.4299
			20	55.4299
30/07/2025	15:14:26.314	1		55.4259
			1	55.4259
			1	55.4259
30/07/2025	15:11:16.884	17		55.3819
			17	55.3819
			17	55.3819
30/07/2025	15:07:47.116	15		55.3659
			15	55.3659
			15	55.3659
30/07/2025	15:07:09.082	7		55.3659
			7	55.3659
			7	55.3659
30/07/2025	15:05:37.104	1		55.3339
			1	55.3339
			1	55.3339
30/07/2025	15:05:06.301	400		55.34
			400	55.34
			400	55.34
30/07/2025	15:01:17.159	1		55.3839
			1	55.3839
			1	55.3839
30/07/2025	15:01:08.805	1		55.3839
			1	55.3839
			1	55.3839
30/07/2025	15:00:59.922	310		55.3859
			310	55.3859
			310	55.3859
30/07/2025	14:57:17.932	180		55.4139
			180	55.4139
			180	55.4139
30/07/2025	14:52:14.972	1		55.3379
			1	55.3379
			1	55.3379
30/07/2025	14:50:49.987	11		55.3121
			11	55.3121
			11	55.3121
30/07/2025	14:48:58.804	1		55.3219
			1	55.3219
			1	55.3219
30/07/2025	14:44:27.441	3		55.3201
			3	55.3201
			3	55.3201
30/07/2025	14:44:14.541	1		55.3359
			1	55.3359
			1	55.3359
30/07/2025	14:42:22.328	1		55.3239
			1	55.3239
			1	55.3239
30/07/2025	14:40:08.756	738		55.2981
			738	55.2981
			738	55.2981
30/07/2025	14:39:52.154	2		55.3099
			2	55.3099
			2	55.3099
30/07/2025	14:38:56.060	1		55.2979
			1	55.2979
			1	55.2979
30/07/2025	14:38:17.924	1		55.2879
			1	55.2879
			1	55.2879
30/07/2025	14:34:19.734	272		55.2501
			272	55.2501
			272	55.2501
30/07/2025	14:33:08.292	10		55.25
			10	55.25
			10	55.25
30/07/2025	14:29:30.625	22		55.1861
			22	55.1861
			22	55.1861
30/07/2025	14:25:25.373	1		55.1939
			1	55.1939
			1	55.1939
30/07/2025	14:24:30.931	3		55.1581
			3	55.1581
			3	55.1581
30/07/2025	14:24:19.656	19		55.1719
			19	55.1719
			19	55.1719
30/07/2025	14:16:23.737	10		55.1779
			10	55.1779
			10	55.1779
30/07/2025	14:14:01.382	1		55.1461
			1	55.1461
			1	55.1461
30/07/2025	14:13:15.490	3		55.1181
			3	55.1181
			3	55.1181
30/07/2025	14:08:35.478	4		55.1219
			4	55.1219
			4	55.1219
30/07/2025	14:07:57.204	2		55.1259
			2	55.1259
			2	55.1259
30/07/2025	14:04:34.144	7		55.1141
			7	55.1141
			7	55.1141
30/07/2025	14:03:10.700	2		55.1159
			2	55.1159
			2	55.1159
30/07/2025	14:01:22.287	1 098		55.1219
			1 098	55.1219
			1 098	55.1219
30/07/2025	13:58:57.772	10		55.1639
			10	55.1639
			10	55.1639
30/07/2025	13:55:54.801	3		55.1541
			3	55.1541
			3	55.1541
30/07/2025	13:55:46.347	8		55.1659
			8	55.1659
			8	55.1659
30/07/2025	13:52:35.751	2		55.1799
			2	55.1799
			2	55.1799
30/07/2025	13:51:11.781	1		55.1859
			1	55.1859
			1	55.1859
30/07/2025	13:50:38.570	2		55.1799
			2	55.1799
			2	55.1799
30/07/2025	13:50:34.147	1		55.1779
			1	55.1779
			1	55.1779
30/07/2025	13:48:28.264	45		55.1799
			45	55.1799
			45	55.1799
30/07/2025	13:47:54.322	2		55.1779
			2	55.1779
			2	55.1779
30/07/2025	13:46:14.190	10		55.1819
			10	55.1819
			10	55.1819
30/07/2025	13:45:35.043	13		55.1739
			13	55.1739
			13	55.1739
30/07/2025	13:44:24.580	3		55.1441
			3	55.1441
			3	55.1441
30/07/2025	13:43:54.075	3		55.1639
			3	55.1639
			3	55.1639
30/07/2025	13:43:51.862	1		55.1619
			1	55.1619
			1	55.1619
30/07/2025	13:43:27.592	75		55.1859
			75	55.1859
			75	55.1859
30/07/2025	13:43:27.501	4		55.1859
			4	55.1859
			4	55.1859
30/07/2025	13:42:03.354	2		55.1799
			2	55.1799
			2	55.1799
30/07/2025	13:36:49.844	11		55.1661
			11	55.1661
			11	55.1661
30/07/2025	13:33:12.554	1		55.1579
			1	55.1579
			1	55.1579
30/07/2025	13:32:29.083	19		55.1499
			19	55.1499
			19	55.1499
30/07/2025	13:27:54.129	2		55.1399
			2	55.1399
			2	55.1399
30/07/2025	13:25:14.804	3		55.1179
			3	55.1179
			3	55.1179
30/07/2025	13:22:17.467	15		55.1259
			15	55.1259
			15	55.1259
30/07/2025	13:20:18.601	1		55.1101
			1	55.1101
			1	55.1101
30/07/2025	13:19:56.362	3		55.1121
			3	55.1121
			3	55.1121
30/07/2025	13:19:20.536	1		55.1159
			1	55.1159
			1	55.1159
30/07/2025	13:19:08.867	1		55.1119
			1	55.1119
			1	55.1119
30/07/2025	13:16:03.689	2		55.1219
			2	55.1219
			2	55.1219
30/07/2025	13:15:57.351	1		55.1219
			1	55.1219
			1	55.1219
30/07/2025	13:13:32.447	1		55.1279
			1	55.1279
			1	55.1279
30/07/2025	13:11:26.550	1		55.1451
			1	55.1451
			1	55.1451
30/07/2025	13:07:54.460	3		55.1081
			3	55.1081
			3	55.1081
30/07/2025	13:07:28.904	4		55.1099
			4	55.1099
			4	55.1099
30/07/2025	13:04:45.194	2		55.1119
			2	55.1119
			2	55.1119
30/07/2025	13:04:27.678	1		55.1079
			1	55.1079
			1	55.1079
30/07/2025	13:04:05.935	10		55.1019
			10	55.1019
			10	55.1019
30/07/2025	13:02:34.273	5		55.0921
			5	55.0921
			5	55.0921
30/07/2025	13:02:05.477	1		55.0781
			1	55.0781
			1	55.0781
30/07/2025	13:02:05.067	26		55.0781
			26	55.0781
			26	55.0781
30/07/2025	13:00:17.196	1		55.0999
			1	55.0999
			1	55.0999
30/07/2025	12:55:25.421	3		55.0701
			3	55.0701
			3	55.0701
30/07/2025	12:55:06.093	1		55.0819
			1	55.0819
			1	55.0819
30/07/2025	12:49:06.036	2		55.0761
			2	55.0761
			2	55.0761
30/07/2025	12:43:33.202	1		55.0959
			1	55.0959
			1	55.0959
30/07/2025	12:42:41.181	6		55.0919
			6	55.0919
			6	55.0919
30/07/2025	12:41:14.342	1		55.1039
			1	55.1039
			1	55.1039
30/07/2025	12:40:19.819	1		55.1039
			1	55.1039
			1	55.1039
30/07/2025	12:37:48.306	1		55.0999
			1	55.0999
			1	55.0999
30/07/2025	12:35:42.120	72		55.0521
			72	55.0521
			72	55.0521
30/07/2025	12:33:51.699	5		55.0639
			5	55.0639
			5	55.0639
30/07/2025	12:27:27.069	3		55.0561
			3	55.0561
			3	55.0561
30/07/2025	12:27:01.325	4		55.0719
			4	55.0719
			4	55.0719
30/07/2025	12:26:07.391	2		55.0759
			2	55.0759
			2	55.0759
30/07/2025	12:25:40.930	11		55.0581
			11	55.0581
			11	55.0581
30/07/2025	12:25:37.207	1		55.0581
			1	55.0581
			1	55.0581
30/07/2025	12:23:34.865	1		55.0659
			1	55.0659
			1	55.0659
30/07/2025	12:22:40.650	2		55.0501
			2	55.0501
			2	55.0501
30/07/2025	12:22:36.752	45		55.05
			45	55.05
			45	55.05
30/07/2025	12:21:16.415	18		55.0401
			18	55.0401
			18	55.0401
30/07/2025	12:16:20.944	2		55.0261
			2	55.0261
			2	55.0261
30/07/2025	12:16:10.485	3		55.0339
			3	55.0339
			3	55.0339
30/07/2025	12:11:07.092	28		55.0279
			28	55.0279
			28	55.0279
30/07/2025	12:09:40.565	10		55.0239
			10	55.0239
			10	55.0239
30/07/2025	12:07:24.624	3		55.0021
			3	55.0021
			3	55.0021
30/07/2025	12:06:53.843	1		55.0199
			1	55.0199
			1	55.0199
30/07/2025	12:00:17.933	1		55.0259
			1	55.0259
			1	55.0259
30/07/2025	11:57:49.199	4		55.0319
			4	55.0319
			4	55.0319
30/07/2025	11:57:23.339	2		55.0339
			2	55.0339
			2	55.0339
30/07/2025	11:56:36.533	15		55.0259
			15	55.0259
			15	55.0259
30/07/2025	11:54:16.265	1		55.0259
			1	55.0259
			1	55.0259
30/07/2025	11:50:53.786	5		55.0121
			5	55.0121
			5	55.0121
30/07/2025	11:50:35.681	6		55.0081
			6	55.0081
			6	55.0081
30/07/2025	11:49:00.612	9		55.0099
			9	55.0099
			9	55.0099
30/07/2025	11:47:46.950	20		55.0219
			20	55.0219
			20	55.0219
30/07/2025	11:46:53.867	4		54.9979
			4	54.9979
			4	54.9979
30/07/2025	11:44:22.685	2		55.0039
			2	55.0039
			2	55.0039
30/07/2025	11:43:20.019	4		54.9941
			4	54.9941
			4	54.9941
30/07/2025	11:42:50.393	2		55.0099
			2	55.0099
			2	55.0099
30/07/2025	11:37:17.124	4		55.0057
			4	55.0057
			4	55.0057
30/07/2025	11:27:48.910	1		55.0059
			1	55.0059
			1	55.0059
30/07/2025	11:27:27.569	9		55.0079
			9	55.0079
			9	55.0079
30/07/2025	11:24:36.727	1		54.9999
			1	54.9999
			1	54.9999
30/07/2025	11:22:45.720	872		55.0039
			872	55.0039
			872	55.0039
30/07/2025	11:21:38.043	3		54.9961
			3	54.9961
			3	54.9961
30/07/2025	11:21:21.342	2		55.0079
			2	55.0079
			2	55.0079
30/07/2025	11:18:39.945	11		55.0199
			11	55.0199
			11	55.0199
30/07/2025	11:17:34.300	10		55.0179
			10	55.0179
			10	55.0179
30/07/2025	11:15:57.539	2		55.0159
			2	55.0159
			2	55.0159
30/07/2025	11:15:02.674	20		55.0039
			20	55.0039
			20	55.0039
30/07/2025	11:14:48.664	2		55.0039
			2	55.0039
			2	55.0039
30/07/2025	11:14:39.520	39		55.0019
			39	55.0019
			39	55.0019
30/07/2025	11:12:28.004	6		54.9879
			6	54.9879
			6	54.9879
30/07/2025	11:11:16.585	39		54.9681
			39	54.9681
			39	54.9681
30/07/2025	11:08:49.759	30		54.9719
			30	54.9719
			30	54.9719
30/07/2025	11:08:15.366	3		54.9641
			3	54.9641
			3	54.9641
30/07/2025	11:06:44.392	3		54.9721
			3	54.9721
			3	54.9721
30/07/2025	11:06:20.729	1		54.9799
			1	54.9799
			1	54.9799
30/07/2025	11:01:57.024	2		54.9859
			2	54.9859
			2	54.9859
30/07/2025	11:01:56.923	1		54.9859
			1	54.9859
			1	54.9859
30/07/2025	11:00:29.736	2		54.9819
			2	54.9819
			2	54.9819
30/07/2025	10:58:14.877	83		54.9699
			83	54.9699
			83	54.9699
30/07/2025	10:58:09.019	6		54.9699
			6	54.9699
			6	54.9699
30/07/2025	10:56:44.231	20		54.9739
			20	54.9739
			20	54.9739
30/07/2025	10:56:16.342	2		54.9601
			2	54.9601
			2	54.9601
30/07/2025	10:55:19.530	10		54.9799
			10	54.9799
			10	54.9799
30/07/2025	10:54:25.498	3		54.9681
			3	54.9681
			3	54.9681
30/07/2025	10:54:15.430	2		54.9799
			2	54.9799
			2	54.9799
30/07/2025	10:50:56.450	1		54.9679
			1	54.9679
			1	54.9679
30/07/2025	10:49:52.353	2		54.9699
			2	54.9699
			2	54.9699
30/07/2025	10:49:28.496	7		54.9541
			7	54.9541
			7	54.9541
30/07/2025	10:47:50.971	1		54.9819
			1	54.9819
			1	54.9819
30/07/2025	10:45:08.129	3		54.9839
			3	54.9839
			3	54.9839
30/07/2025	10:44:47.400	23		54.9681
			23	54.9681
			23	54.9681
30/07/2025	10:42:19.071	2		54.9739
			2	54.9739
			2	54.9739
30/07/2025	10:39:42.470	2		54.9679
			2	54.9679
			2	54.9679
30/07/2025	10:37:21.979	1		54.9759
			1	54.9759
			1	54.9759
30/07/2025	10:32:54.961	3		54.9581
			3	54.9581
			3	54.9581
30/07/2025	10:32:34.938	2		54.9739
			2	54.9739
			2	54.9739
30/07/2025	10:32:32.424	4		54.9739
			4	54.9739
			4	54.9739
30/07/2025	10:30:51.167	522		54.9661
			522	54.9661
			522	54.9661
30/07/2025	10:30:16.864	1		54.9679
			1	54.9679
			1	54.9679
30/07/2025	10:29:27.359	1		54.9799
			1	54.9799
			1	54.9799
30/07/2025	10:28:27.257	1		54.9681
			1	54.9681
			1	54.9681
30/07/2025	10:25:26.646	2 000		54.9681
			2 000	54.9681
			2 000	54.9681
30/07/2025	10:25:10.870	16		54.9701
			16	54.9701
			16	54.9701
30/07/2025	10:20:43.532	4		55.0119
			4	55.0119
			4	55.0119
30/07/2025	10:20:11.471	2		55.0119
			2	55.0119
			2	55.0119
30/07/2025	10:19:44.888	11		55.0041
			11	55.0041
			11	55.0041
30/07/2025	10:18:56.185	1		55.0199
			1	55.0199
			1	55.0199
30/07/2025	10:18:24.937	1		55.0259
			1	55.0259
			1	55.0259
30/07/2025	10:18:16.103	20		55.0239
			20	55.0239
			20	55.0239
30/07/2025	10:18:07.230	727		55.0061
			727	55.0061
			727	55.0061
30/07/2025	10:16:54.943	3		55.0219
			3	55.0219
			3	55.0219
30/07/2025	10:15:21.721	2		55.0199
			2	55.0199
			2	55.0199
30/07/2025	10:15:12.161	20		55.0061
			20	55.0061
			20	55.0061
30/07/2025	10:14:46.080	4		55.0061
			4	55.0061
			4	55.0061
30/07/2025	10:12:59.476	4		55.0099
			4	55.0099
			4	55.0099
30/07/2025	10:11:50.568	27		55.0079
			27	55.0079
			27	55.0079
30/07/2025	10:09:07.188	2		55.0139
			2	55.0139
			2	55.0139
30/07/2025	10:08:10.726	91		55.0239
			91	55.0239
			91	55.0239
30/07/2025	10:06:53.629	2		55.0299
			2	55.0299
			2	55.0299
30/07/2025	10:06:50.185	400		55.0201
			400	55.0201
			400	55.0201
30/07/2025	10:05:01.661	10		55.0419
			10	55.0419
			10	55.0419
30/07/2025	10:01:55.749	3		55.0201
			3	55.0201
			3	55.0201
30/07/2025	10:01:41.257	128		55.0319
			128	55.0319
			128	55.0319
30/07/2025	10:01:15.555	1		55.0121
			1	55.0121
			1	55.0121
30/07/2025	10:00:40.270	7		55.0279
			7	55.0279
			7	55.0279
30/07/2025	09:58:11.296	200		55.0199
			200	55.0199
			200	55.0199
30/07/2025	09:57:51.964	55		55.0219
			55	55.0219
			55	55.0219
30/07/2025	09:57:22.581	1		55.0279
			1	55.0279
			1	55.0279
30/07/2025	09:56:56.414	1		55.0279
			1	55.0279
			1	55.0279
30/07/2025	09:56:33.243	3		55.0279
			3	55.0279
			3	55.0279
30/07/2025	09:56:01.039	1		55.0181
			1	55.0181
			1	55.0181
30/07/2025	09:55:46.942	2		55.0359
			2	55.0359
			2	55.0359
30/07/2025	09:55:02.343	12		55.0121
			12	55.0121
			12	55.0121
30/07/2025	09:53:02.043	100		55.0179
			100	55.0179
			100	55.0179
30/07/2025	09:52:52.801	60		55.0061
			60	55.0061
			60	55.0061
30/07/2025	09:51:59.147	5		55.0101
			5	55.0101
			5	55.0101
30/07/2025	09:51:22.892	150		55.0101
			150	55.0101
			150	55.0101
30/07/2025	09:50:45.525	15		55.0239
			15	55.0239
			15	55.0239
30/07/2025	09:48:30.384	33		55.0139
			33	55.0139
			33	55.0139
30/07/2025	09:46:47.544	19		55.0059
			19	55.0059
			19	55.0059

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: 106.4027 / Ask: 106.5093
Volume: 20 916
+0.91%

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2025 @ 18:46:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice