Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

533

514

55,4717

Date	Heure	Volume	Volume de transactions	Cours
30/07/2025	18:51:34,814	1		55,4717
			1	55,4717
			1	55,4717
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

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 106,3948 / Vente: 106,5014
Volume: 21 011
+0,81%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/07/2025 @ 18:52:15

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)