Tradegate Exchange

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

986

915

27.015

Date	Time	Volume	Order Volume	Price
06/05/2025	20:24:32.903	2		27.015
			2	27.015
			2	27.015
06/05/2025	20:23:23.558	31		26.93
			31	26.93
			26	26.93
			5	26.93
06/05/2025	20:18:50.838	1		26.995
			1	26.995
			1	26.995
06/05/2025	20:17:55.079	3		26.90
			3	26.90
			3	26.90
06/05/2025	20:16:59.340	38		26.975
			38	26.975
			38	26.975
06/05/2025	20:13:49.730	40		26.95
			40	26.95
			40	26.95
06/05/2025	20:13:22.332	120		26.87
			120	26.87
			120	26.87
06/05/2025	20:08:20.141	362		26.87
			362	26.87
			362	26.87
06/05/2025	20:05:46.094	38		26.955
			38	26.955
			38	26.955
06/05/2025	20:03:08.528	1		26.975
			1	26.975
			1	26.975
06/05/2025	20:02:03.877	428		26.94
			428	26.94
			428	26.94
06/05/2025	20:00:13.532	1		26.83
			1	26.83
			1	26.83
06/05/2025	19:59:34.027	2		26.84
			2	26.84
			2	26.84
06/05/2025	19:58:06.170	2		26.935
			2	26.935
			2	26.935
06/05/2025	19:53:28.816	28		26.925
			28	26.925
			28	26.925
06/05/2025	19:49:33.516	10		26.81
			10	26.81
			10	26.81
06/05/2025	19:48:52.359	3		26.895
			3	26.895
			3	26.895
06/05/2025	19:46:52.005	1		26.89
			1	26.89
			1	26.89
06/05/2025	19:46:24.430	40		26.895
			40	26.895
			40	26.895
06/05/2025	19:41:58.938	23		26.825
			23	26.825
			23	26.825
06/05/2025	19:38:18.432	5		26.955
			5	26.955
			5	26.955
06/05/2025	19:36:54.708	1		26.885
			1	26.885
			1	26.885
06/05/2025	19:28:07.200	1		26.95
			1	26.95
			1	26.95
06/05/2025	19:26:54.525	1		26.915
			1	26.915
			1	26.915
06/05/2025	19:26:20.681	100		26.85
			100	26.85
			100	26.85
06/05/2025	19:25:41.970	1		26.915
			1	26.915
			1	26.915
06/05/2025	19:22:49.918	1		26.935
			1	26.935
			1	26.935
06/05/2025	19:22:06.045	3		26.85
			3	26.85
			3	26.85
06/05/2025	19:21:39.780	2		26.925
			2	26.925
			2	26.925
06/05/2025	19:21:33.438	4		26.93
			4	26.93
			4	26.93
06/05/2025	19:18:48.887	15		26.97
			15	26.97
			15	26.97
06/05/2025	19:15:12.306	7		26.975
			7	26.975
			7	26.975
06/05/2025	19:15:10.093	6		26.975
			6	26.975
			6	26.975
06/05/2025	19:14:21.719	10		26.98
			10	26.98
			10	26.98
06/05/2025	19:14:02.780	2		26.98
			2	26.98
			2	26.98
06/05/2025	19:12:10.900	34		26.89
			34	26.89
			34	26.89
06/05/2025	19:10:38.961	2		26.90
			2	26.90
			2	26.90
06/05/2025	19:10:01.389	100		26.995
			100	26.995
			100	26.995
06/05/2025	19:06:56.784	1		26.975
			1	26.975
			1	26.975
06/05/2025	19:01:50.207	1		26.895
			1	26.895
			1	26.895
06/05/2025	18:59:59.394	19		26.96
			19	26.96
			19	26.96
06/05/2025	18:58:16.017	190		26.98
			190	26.98
			190	26.98
06/05/2025	18:58:05.688	2		26.90
			2	26.90
			2	26.90
06/05/2025	18:57:36.124	6		26.97
			6	26.97
			6	26.97
06/05/2025	18:56:41.748	20		26.965
			20	26.965
			20	26.965
06/05/2025	18:54:50.881	60		26.985
			60	26.985
			60	26.985
06/05/2025	18:53:54.867	3		26.895
			3	26.895
			3	26.895
06/05/2025	18:53:25.687	1		26.97
			1	26.97
			1	26.97
06/05/2025	18:52:50.875	10		26.97
			10	26.97
			10	26.97
06/05/2025	18:52:17.752	150		26.98
			150	26.98
			150	26.98
06/05/2025	18:51:11.037	150		26.975
			150	26.975
			150	26.975
06/05/2025	18:50:31.694	1		27.00
			1	27.00
			1	27.00
06/05/2025	18:50:01.099	61		26.94
			61	26.94
			61	26.94
06/05/2025	18:46:44.316	75		26.995
			75	26.995
			75	26.995
06/05/2025	18:45:54.644	50		27.005
			40	27.005
			50	27.005
			10	27.005
06/05/2025	18:43:29.633	8		27.03
			8	27.03
			8	27.03
06/05/2025	18:42:19.388	1		27.025
			1	27.025
			1	27.025
06/05/2025	18:37:24.931	12		27.01
			12	27.01
			12	27.01
06/05/2025	18:37:22.594	2		26.935
			2	26.935
			2	26.935
06/05/2025	18:37:20.615	1		26.94
			1	26.94
			1	26.94
06/05/2025	18:29:06.512	6		26.93
			6	26.93
			6	26.93
06/05/2025	18:25:40.188	1		26.995
			1	26.995
			1	26.995
06/05/2025	18:20:12.868	1		27.105
			1	27.105
			1	27.105
06/05/2025	18:19:10.272	3		27.10
			3	27.10
			3	27.10
06/05/2025	18:19:09.369	1		27.105
			1	27.105
			1	27.105
06/05/2025	18:18:25.130	3		27.025
			3	27.025
			3	27.025
06/05/2025	18:17:31.157	62		27.02
			62	27.02
			62	27.02
06/05/2025	18:16:04.448	3		27.065
			3	27.065
			3	27.065
06/05/2025	18:15:20.376	1		27.16
			1	27.16
			1	27.16
06/05/2025	18:14:19.273	37		27.10
			37	27.10
			37	27.10
06/05/2025	18:12:41.787	8		27.075
			8	27.075
			8	27.075
06/05/2025	18:03:37.395	2		27.00
			2	27.00
			2	27.00
06/05/2025	18:01:04.227	1		26.91
			1	26.91
			1	26.91
06/05/2025	17:58:57.785	1		26.91
			1	26.91
			1	26.91
06/05/2025	17:58:57.521	200		26.99
			200	26.99
			200	26.99
06/05/2025	17:49:49.391	3		26.94
			3	26.94
			3	26.94
06/05/2025	17:49:21.424	2		27.025
			2	27.025
			2	27.025
06/05/2025	17:47:39.059	2		27.02
			2	27.02
			2	27.02
06/05/2025	17:43:21.236	3		27.01
			3	27.01
			3	27.01
06/05/2025	17:41:35.793	1		27.045
			1	27.045
			1	27.045
06/05/2025	17:41:31.160	4		27.055
			4	27.055
			4	27.055
06/05/2025	17:41:17.779	3		26.975
			3	26.975
			3	26.975
06/05/2025	17:41:01.282	2		27.045
			2	27.045
			2	27.045
06/05/2025	17:40:37.850	1		27.045
			1	27.045
			1	27.045
06/05/2025	17:36:23.364	4		26.98
			4	26.98
			4	26.98
06/05/2025	17:31:38.138	93		27.005
			20	27.005
			93	27.005
			73	27.005
06/05/2025	17:29:42.971	15		26.99
			15	26.99
			15	26.99
06/05/2025	17:23:23.357	22		26.98
			22	26.98
			22	26.98
06/05/2025	17:22:57.089	19		26.965
			19	26.965
			19	26.965
06/05/2025	17:22:28.010	2		26.965
			2	26.965
			2	26.965
06/05/2025	17:21:27.880	4		26.955
			4	26.955
			4	26.955
06/05/2025	17:19:19.905	1		26.955
			1	26.955
			1	26.955
06/05/2025	17:17:57.834	4		26.945
			4	26.945
			4	26.945
06/05/2025	17:15:43.156	3		26.94
			3	26.94
			3	26.94
06/05/2025	17:14:18.502	1		26.935
			1	26.935
			1	26.935
06/05/2025	17:12:40.054	5		26.925
			5	26.925
			5	26.925
06/05/2025	17:11:49.444	40		26.93
			40	26.93
			40	26.93
06/05/2025	17:09:29.322	20		26.935
			20	26.935
			20	26.935
06/05/2025	17:06:10.054	15		26.96
			15	26.96
			15	26.96
06/05/2025	16:59:27.264	1		26.93
			1	26.93
			1	26.93
06/05/2025	16:58:26.364	4		26.94
			4	26.94
			4	26.94
06/05/2025	16:58:25.161	1		26.94
			1	26.94
			1	26.94
06/05/2025	16:58:05.909	2		26.93
			2	26.93
			2	26.93
06/05/2025	16:57:01.433	1		26.94
			1	26.94
			1	26.94
06/05/2025	16:56:57.396	4		26.935
			4	26.935
			4	26.935
06/05/2025	16:56:12.535	19		26.915
			19	26.915
			19	26.915
06/05/2025	16:56:12.463	2		26.92
			2	26.92
			2	26.92
06/05/2025	16:56:10.553	115		26.92
			115	26.92
			115	26.92
06/05/2025	16:54:29.275	80		26.92
			80	26.92
			80	26.92
06/05/2025	16:51:14.548	3		26.895
			3	26.895
			3	26.895
06/05/2025	16:50:53.519	1		26.915
			1	26.915
			1	26.915
06/05/2025	16:50:10.828	60		26.915
			60	26.915
			60	26.915
06/05/2025	16:49:23.654	33		26.91
			33	26.91
			33	26.91
06/05/2025	16:47:26.621	37		26.935
			37	26.935
			37	26.935
06/05/2025	16:47:14.180	1		26.935
			1	26.935
			1	26.935
06/05/2025	16:42:31.601	34		26.90
			34	26.90
			34	26.90
06/05/2025	16:40:26.390	10		26.89
			10	26.89
			10	26.89
06/05/2025	16:38:49.692	11		26.875
			11	26.875
			11	26.875
06/05/2025	16:38:36.790	118		26.875
			118	26.875
			118	26.875
06/05/2025	16:37:10.741	9		26.87
			9	26.87
			9	26.87
06/05/2025	16:37:04.799	6		26.88
			6	26.88
			6	26.88
06/05/2025	16:33:32.151	3		26.895
			3	26.895
			3	26.895
06/05/2025	16:31:21.855	57		26.90
			57	26.90
			57	26.90
06/05/2025	16:31:15.482	72		26.90
			72	26.90
			72	26.90
06/05/2025	16:26:18.326	10		26.895
			10	26.895
			10	26.895
06/05/2025	16:25:59.379	8		26.89
			8	26.89
			8	26.89
06/05/2025	16:22:24.484	50		26.90
			50	26.90
			50	26.90
06/05/2025	16:22:24.419	1		26.90
			1	26.90
			1	26.90
06/05/2025	16:22:01.279	3		26.885
			3	26.885
			3	26.885
06/05/2025	16:20:59.592	1		26.875
			1	26.875
			1	26.875
06/05/2025	16:20:25.692	50		26.885
			50	26.885
			50	26.885
06/05/2025	16:16:47.310	1		26.795
			1	26.795
			1	26.795
06/05/2025	16:13:08.352	50		26.80
			50	26.80
			50	26.80
06/05/2025	16:06:17.563	2		26.77
			2	26.77
			2	26.77
06/05/2025	16:06:04.483	187		26.775
			187	26.775
			187	26.775
06/05/2025	16:06:04.283	1		26.775
			1	26.775
			1	26.775
06/05/2025	16:05:58.957	103		26.76
			103	26.76
			103	26.76
06/05/2025	16:05:38.163	10		26.755
			10	26.755
			10	26.755
06/05/2025	16:05:35.878	90		26.75
			90	26.75
			90	26.75
06/05/2025	16:03:43.057	1		26.745
			1	26.745
			1	26.745
06/05/2025	16:02:06.821	3		26.74
			3	26.74
			3	26.74
06/05/2025	16:02:00.620	43		26.74
			43	26.74
			43	26.74
06/05/2025	16:01:44.167	4		26.735
			4	26.735
			4	26.735
06/05/2025	16:00:01.986	70		26.69
			70	26.69
			70	26.69
06/05/2025	15:58:17.071	126		26.71
			126	26.71
			126	26.71
06/05/2025	15:55:31.561	391		26.66
			391	26.66
			391	26.66
06/05/2025	15:55:13.915	200		26.655
			200	26.655
			200	26.655
06/05/2025	15:54:48.209	5		26.65
			5	26.65
			5	26.65
06/05/2025	15:54:31.932	100		26.645
			100	26.645
			100	26.645
06/05/2025	15:54:30.988	3		26.65
			3	26.65
			3	26.65
06/05/2025	15:52:53.358	25		26.68
			25	26.68
			25	26.68
06/05/2025	15:51:49.758	1		26.685
			1	26.685
			1	26.685
06/05/2025	15:51:39.887	160		26.67
			160	26.67
			160	26.67
06/05/2025	15:50:31.578	3		26.71
			3	26.71
			3	26.71
06/05/2025	15:48:28.185	1		26.725
			1	26.725
			1	26.725
06/05/2025	15:48:24.373	221		26.725
			221	26.725
			221	26.725
06/05/2025	15:47:22.645	3		26.785
			3	26.785
			3	26.785
06/05/2025	15:46:05.590	600		26.835
			600	26.835
			600	26.835
06/05/2025	15:45:40.441	2 400		26.84
			2 400	26.84
			2 400	26.84
06/05/2025	15:45:00.594	33		26.82
			33	26.82
			33	26.82
06/05/2025	15:41:04.386	2		26.845
			2	26.845
			2	26.845
06/05/2025	15:40:09.220	19		26.845
			19	26.845
			19	26.845
06/05/2025	15:38:18.784	20		26.80
			20	26.80
			20	26.80
06/05/2025	15:36:59.709	1		26.81
			1	26.81
			1	26.81
06/05/2025	15:36:24.140	4		26.81
			4	26.81
			4	26.81
06/05/2025	15:34:34.663	27		26.825
			27	26.825
			27	26.825
06/05/2025	15:33:41.540	2		26.81
			2	26.81
			2	26.81
06/05/2025	15:33:24.533	1		26.805
			1	26.805
			1	26.805
06/05/2025	15:32:22.245	1		26.81
			1	26.81
			1	26.81
06/05/2025	15:31:22.569	8		26.735
			8	26.735
			8	26.735
06/05/2025	15:31:02.703	3		26.73
			3	26.73
			3	26.73
06/05/2025	15:30:17.426	5		26.72
			5	26.72
			5	26.72
06/05/2025	15:26:21.245	2		26.685
			2	26.685
			2	26.685
06/05/2025	15:25:54.071	2		26.70
			2	26.70
			2	26.70
06/05/2025	15:25:27.911	1		26.695
			1	26.695
			1	26.695
06/05/2025	15:25:05.951	17		26.70
			17	26.70
			17	26.70
06/05/2025	15:25:00.495	7		26.71
			7	26.71
			7	26.71
06/05/2025	15:24:59.957	150		26.715
			150	26.715
			150	26.715
06/05/2025	15:23:54.106	3		26.725
			3	26.725
			3	26.725
06/05/2025	15:22:54.212	1		26.735
			1	26.735
			1	26.735
06/05/2025	15:19:47.643	19		26.755
			19	26.755
			19	26.755
06/05/2025	15:15:02.850	8		26.77
			8	26.77
			8	26.77
06/05/2025	15:13:16.480	1		26.785
			1	26.785
			1	26.785
06/05/2025	15:11:54.780	13		26.785
			13	26.785
			13	26.785
06/05/2025	15:10:04.742	1		26.785
			1	26.785
			1	26.785
06/05/2025	15:07:02.124	3		26.79
			3	26.79
			3	26.79
06/05/2025	15:06:32.530	38		26.795
			38	26.795
			38	26.795
06/05/2025	15:04:30.043	4		26.79
			4	26.79
			4	26.79
06/05/2025	15:02:05.234	4		26.80
			4	26.80
			4	26.80
06/05/2025	14:59:56.742	22		26.82
			22	26.82
			22	26.82
06/05/2025	14:59:35.381	2		26.82
			2	26.82
			2	26.82
06/05/2025	14:58:30.173	2		26.83
			2	26.83
			2	26.83
06/05/2025	14:54:47.518	373		26.795
			373	26.795
			373	26.795
06/05/2025	14:53:57.017	18		26.79
			18	26.79
			18	26.79
06/05/2025	14:53:19.391	3		26.79
			3	26.79
			3	26.79
06/05/2025	14:52:53.423	8		26.795
			8	26.795
			8	26.795
06/05/2025	14:52:27.357	1		26.795
			1	26.795
			1	26.795
06/05/2025	14:50:13.162	2		26.795
			2	26.795
			2	26.795
06/05/2025	14:49:27.383	1		26.79
			1	26.79
			1	26.79
06/05/2025	14:49:18.321	8		26.79
			8	26.79
			8	26.79
06/05/2025	14:49:05.142	6		26.785
			6	26.785
			6	26.785
06/05/2025	14:48:22.675	21		26.795
			21	26.795
			21	26.795
06/05/2025	14:47:20.487	2		26.775
			2	26.775
			2	26.775
06/05/2025	14:46:49.839	112		26.76
			112	26.76
			112	26.76
06/05/2025	14:43:49.621	1		26.76
			1	26.76
			1	26.76
06/05/2025	14:40:43.468	99		26.735
			99	26.735
			99	26.735
06/05/2025	14:40:43.229	60		26.75
			60	26.75
			60	26.75
06/05/2025	14:37:12.075	1		26.76
			1	26.76
			1	26.76
06/05/2025	14:34:59.887	70		26.755
			70	26.755
			70	26.755
06/05/2025	14:32:07.126	500		26.78
			500	26.78
			500	26.78
06/05/2025	14:31:14.379	3		26.79
			3	26.79
			3	26.79
06/05/2025	14:30:19.529	4		26.815
			4	26.815
			4	26.815
06/05/2025	14:29:36.432	4		26.805
			4	26.805
			4	26.805
06/05/2025	14:29:32.194	7		26.805
			7	26.805
			7	26.805
06/05/2025	14:29:26.791	1		26.805
			1	26.805
			1	26.805
06/05/2025	14:28:25.888	10		26.805
			10	26.805
			10	26.805
06/05/2025	14:28:06.193	3		26.81
			3	26.81
			3	26.81
06/05/2025	14:24:49.167	5		26.815
			5	26.815
			5	26.815
06/05/2025	14:23:52.408	1		26.82
			1	26.82
			1	26.82
06/05/2025	14:20:38.904	200		26.835
			200	26.835
			200	26.835
06/05/2025	14:19:42.609	3		26.835
			3	26.835
			3	26.835
06/05/2025	14:18:43.047	3		26.83
			3	26.83
			3	26.83
06/05/2025	14:16:30.587	19		26.835
			19	26.835
			19	26.835
06/05/2025	14:16:15.705	16		26.84
			16	26.84
			16	26.84
06/05/2025	14:15:36.455	3		26.83
			3	26.83
			3	26.83
06/05/2025	14:15:29.002	1		26.835
			1	26.835
			1	26.835
06/05/2025	14:14:38.982	5		26.825
			5	26.825
			5	26.825
06/05/2025	14:12:39.447	9		26.815
			9	26.815
			9	26.815
06/05/2025	14:08:56.024	2		26.855
			2	26.855
			2	26.855
06/05/2025	14:08:52.606	53		26.855
			53	26.855
			53	26.855
06/05/2025	14:08:20.315	1		26.855
			1	26.855
			1	26.855
06/05/2025	14:06:59.909	100		26.85
			100	26.85
			100	26.85
06/05/2025	14:04:42.248	1		26.865
			1	26.865
			1	26.865
06/05/2025	14:02:54.162	10		26.87
			10	26.87
			10	26.87
06/05/2025	14:01:49.864	4		26.86
			4	26.86
			4	26.86
06/05/2025	14:01:33.860	112		26.865
			112	26.865
			112	26.865
06/05/2025	14:00:47.406	7		26.85
			7	26.85
			7	26.85
06/05/2025	13:57:05.518	50		26.80
			50	26.80
			50	26.80
06/05/2025	13:56:13.056	999		26.795
			999	26.795
			999	26.795
06/05/2025	13:55:33.970	11		26.79
			11	26.79
			11	26.79
06/05/2025	13:54:50.162	20		26.78
			20	26.78
			20	26.78
06/05/2025	13:54:49.385	100		26.79
			100	26.79
			100	26.79
06/05/2025	13:54:28.650	486		26.815
			486	26.815
			486	26.815
06/05/2025	13:52:55.016	4		26.805
			4	26.805
			4	26.805
06/05/2025	13:52:35.906	480		26.795
			480	26.795
			480	26.795
06/05/2025	13:51:24.888	50		26.80
			25	26.80
			50	26.80
			25	26.80
06/05/2025	13:50:49.559	3		26.83
			3	26.83
			3	26.83
06/05/2025	13:49:48.312	37		26.83
			37	26.83
			37	26.83
06/05/2025	13:48:01.972	230		26.845
			230	26.845
			230	26.845
06/05/2025	13:44:55.019	14		26.85
			14	26.85
			14	26.85
06/05/2025	13:44:42.387	4		26.85
			4	26.85
			4	26.85
06/05/2025	13:44:08.471	3		26.845
			3	26.845
			3	26.845
06/05/2025	13:43:40.898	8		26.85
			8	26.85
			8	26.85
06/05/2025	13:43:37.505	120		26.85
			120	26.85
			120	26.85
06/05/2025	13:43:21.072	1		26.85
			1	26.85
			1	26.85
06/05/2025	13:42:44.452	2		26.85
			2	26.85
			2	26.85
06/05/2025	13:41:35.896	8		26.855
			8	26.855
			8	26.855
06/05/2025	13:40:54.256	850		26.855
			850	26.855
			850	26.855
06/05/2025	13:40:17.000	4		26.86
			4	26.86
			4	26.86
06/05/2025	13:38:43.202	6		26.865
			6	26.865
			6	26.865
06/05/2025	13:38:27.460	5		26.87
			5	26.87
			5	26.87
06/05/2025	13:36:40.901	83		26.86
			83	26.86
			83	26.86
06/05/2025	13:36:29.347	9		26.865
			9	26.865
			9	26.865
06/05/2025	13:32:00.849	18		26.84
			18	26.84
			18	26.84
06/05/2025	13:31:11.157	8		26.83
			8	26.83
			8	26.83
06/05/2025	13:30:48.595	550		26.84
			550	26.84
			550	26.84
06/05/2025	13:30:42.941	3		26.84
			3	26.84
			3	26.84
06/05/2025	13:30:24.122	1		26.84
			1	26.84
			1	26.84
06/05/2025	13:29:33.200	2		26.84
			2	26.84
			2	26.84
06/05/2025	13:27:46.216	10		26.855
			10	26.855
			10	26.855
06/05/2025	13:26:28.524	5		26.85
			5	26.85
			5	26.85
06/05/2025	13:25:23.376	202		26.84
			202	26.84
			202	26.84
06/05/2025	13:13:50.690	19		26.91
			19	26.91
			19	26.91
06/05/2025	13:12:20.607	50		26.92
			50	26.92
			50	26.92
06/05/2025	13:11:44.813	39		26.88
			39	26.88
			39	26.88
06/05/2025	13:10:26.656	8		26.965
			8	26.965
			8	26.965
06/05/2025	13:09:59.921	130		26.925
			130	26.925
			130	26.925
06/05/2025	13:09:21.293	1		26.915
			1	26.915
			1	26.915
06/05/2025	13:07:16.658	2		26.935
			2	26.935
			2	26.935
06/05/2025	13:06:20.707	2		26.945
			2	26.945
			2	26.945
06/05/2025	13:05:42.464	1		26.935
			1	26.935
			1	26.935
06/05/2025	13:05:27.675	1		26.94
			1	26.94
			1	26.94
06/05/2025	13:01:26.321	1		26.925
			1	26.925
			1	26.925
06/05/2025	13:00:23.712	1		26.94
			1	26.94
			1	26.94
06/05/2025	12:58:17.789	2		26.91
			2	26.91
			2	26.91
06/05/2025	12:57:50.015	20		26.91
			20	26.91
			20	26.91
06/05/2025	12:57:14.572	1		26.905
			1	26.905
			1	26.905
06/05/2025	12:57:07.740	1		26.91
			1	26.91
			1	26.91
06/05/2025	12:56:35.465	130		26.91
			130	26.91
			130	26.91
06/05/2025	12:55:48.536	38		26.90
			38	26.90
			38	26.90
06/05/2025	12:55:41.081	1		26.905
			1	26.905
			1	26.905
06/05/2025	12:52:04.049	3		26.915
			3	26.915
			3	26.915
06/05/2025	12:51:50.555	1		26.92
			1	26.92
			1	26.92
06/05/2025	12:49:11.160	4		26.91
			4	26.91
			4	26.91
06/05/2025	12:48:00.873	4		26.91
			4	26.91
			4	26.91
06/05/2025	12:45:40.074	40		26.90
			40	26.90
			40	26.90
06/05/2025	12:45:04.884	6		26.90
			6	26.90
			6	26.90
06/05/2025	12:42:40.571	1		26.92
			1	26.92
			1	26.92
06/05/2025	12:40:44.179	2 000		26.925
			2 000	26.925
			2 000	26.925
06/05/2025	12:40:42.370	15		26.93
			15	26.93
			15	26.93
06/05/2025	12:40:15.958	2		26.935
			2	26.935
			2	26.935
06/05/2025	12:39:28.550	10		26.94
			10	26.94
			10	26.94
06/05/2025	12:39:23.914	370		26.94
			370	26.94
			370	26.94
06/05/2025	12:36:20.109	3		26.92
			3	26.92
			3	26.92
06/05/2025	12:34:05.902	2		26.90
			2	26.90
			2	26.90
06/05/2025	12:33:23.679	3		26.90
			3	26.90
			3	26.90
06/05/2025	12:33:18.398	3		26.895
			3	26.895
			3	26.895
06/05/2025	12:32:41.183	38		26.90
			38	26.90
			38	26.90
06/05/2025	12:29:42.217	1		26.895
			1	26.895
			1	26.895
06/05/2025	12:29:05.216	18		26.90
			18	26.90
			18	26.90
06/05/2025	12:28:53.879	1		26.895
			1	26.895
			1	26.895
06/05/2025	12:27:54.375	1		26.895
			1	26.895
			1	26.895
06/05/2025	12:27:27.605	1		26.90
			1	26.90
			1	26.90
06/05/2025	12:25:09.901	20		26.91
			20	26.91
			20	26.91
06/05/2025	12:23:07.743	2		26.90
			2	26.90
			2	26.90
06/05/2025	12:22:44.890	4		26.905
			4	26.905
			4	26.905
06/05/2025	12:21:41.576	3		26.90
			3	26.90
			3	26.90
06/05/2025	12:17:53.143	1		26.905
			1	26.905
			1	26.905
06/05/2025	12:16:46.764	19		26.905
			19	26.905
			19	26.905
06/05/2025	12:16:10.580	47		26.90
			47	26.90
			47	26.90
06/05/2025	12:15:53.687	2		26.90
			2	26.90
			2	26.90
06/05/2025	12:15:30.550	3		26.90
			3	26.90
			3	26.90
06/05/2025	12:14:46.266	3		26.89
			3	26.89
			3	26.89
06/05/2025	12:11:28.372	1		26.88
			1	26.88
			1	26.88
06/05/2025	12:08:34.250	25		26.895
			25	26.895
			25	26.895
06/05/2025	12:08:24.799	3		26.89
			3	26.89
			3	26.89
06/05/2025	12:00:38.400	105		26.90
			105	26.90
			105	26.90
06/05/2025	11:58:50.817	3		26.905
			3	26.905
			3	26.905
06/05/2025	11:58:35.320	8		26.915
			8	26.915
			8	26.915
06/05/2025	11:57:29.075	40		26.90
			40	26.90
			40	26.90
06/05/2025	11:56:30.187	75		26.90
			75	26.90
			75	26.90
06/05/2025	11:56:25.435	15		26.905
			15	26.905
			15	26.905

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: 94.3121 / Ask: 94.4633
Volume: 20 415
-1.09%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 20:25:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice