Tradegate Exchange

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

715

645

33.52

Date	Time	Volume	Order Volume	Price
12/08/2025	15:39:28.163	1		33.52
			1	33.52
			1	33.52
12/08/2025	15:38:28.532	30		33.53
			30	33.53
			30	33.53
12/08/2025	15:36:59.778	1		33.47
			1	33.47
			1	33.47
12/08/2025	15:36:13.611	4		33.515
			4	33.515
			4	33.515
12/08/2025	15:34:30.207	120		33.495
			120	33.495
			120	33.495
12/08/2025	15:32:00.235	10		33.475
			10	33.475
			10	33.475
12/08/2025	15:31:21.764	1		33.505
			1	33.505
			1	33.505
12/08/2025	15:30:42.722	15		33.495
			15	33.495
			15	33.495
12/08/2025	15:29:19.647	3		33.48
			3	33.48
			3	33.48
12/08/2025	15:29:05.972	1		33.51
			1	33.51
			1	33.51
12/08/2025	15:28:42.764	25		33.485
			25	33.485
			25	33.485
12/08/2025	15:28:35.192	1		33.505
			1	33.505
			1	33.505
12/08/2025	15:28:07.628	6		33.505
			6	33.505
			6	33.505
12/08/2025	15:26:17.501	8		33.49
			8	33.49
			8	33.49
12/08/2025	15:25:47.257	33		33.485
			33	33.485
			33	33.485
12/08/2025	15:23:49.674	13		33.47
			13	33.47
			13	33.47
12/08/2025	15:23:45.633	10		33.475
			10	33.475
			10	33.475
12/08/2025	15:20:54.434	343		33.46
			343	33.46
			343	33.46
12/08/2025	15:18:34.273	8		33.445
			8	33.445
			8	33.445
12/08/2025	15:17:13.057	336		33.445
			336	33.445
			336	33.445
12/08/2025	15:15:59.348	1		33.445
			1	33.445
			1	33.445
12/08/2025	15:15:59.147	18		33.45
			18	33.45
			18	33.45
12/08/2025	15:14:48.223	15		33.465
			15	33.465
			15	33.465
12/08/2025	15:14:39.458	1		33.46
			1	33.46
			1	33.46
12/08/2025	15:14:22.155	10		33.45
			10	33.45
			10	33.45
12/08/2025	15:13:47.969	2		33.455
			2	33.455
			2	33.455
12/08/2025	15:13:07.958	567		33.475
			567	33.475
			567	33.475
12/08/2025	15:12:50.518	1		33.47
			1	33.47
			1	33.47
12/08/2025	15:11:48.552	3		33.44
			3	33.44
			3	33.44
12/08/2025	15:11:14.638	8		33.46
			8	33.46
			8	33.46
12/08/2025	15:10:55.095	3		33.45
			3	33.45
			3	33.45
12/08/2025	15:09:46.061	5 500		33.445
			5 500	33.445
			5 500	33.445
12/08/2025	15:09:29.283	240		33.455
			240	33.455
			240	33.455
12/08/2025	15:09:07.631	102		33.455
			102	33.455
			102	33.455
12/08/2025	15:08:49.229	5		33.465
			5	33.465
			5	33.465
12/08/2025	15:08:10.652	8 800		33.465
			12	33.465
			8 800	33.465
			8 788	33.465
12/08/2025	15:06:56.353	10 000		33.465
			10 000	33.465
			10 000	33.465
12/08/2025	15:06:47.585	1 500		33.46
			1 500	33.46
			1 500	33.46
12/08/2025	15:05:06.661	3 000		33.47
			3 000	33.47
			3 000	33.47
12/08/2025	15:05:06.486	15		33.47
			15	33.47
			15	33.47
12/08/2025	15:02:38.302	20		33.49
			20	33.49
			20	33.49
12/08/2025	15:01:40.769	1		33.48
			1	33.48
			1	33.48
12/08/2025	15:00:37.121	300		33.495
			300	33.495
			300	33.495
12/08/2025	14:58:46.707	19		33.50
			11	33.50
			8	33.50
			19	33.50
12/08/2025	14:57:23.941	2		33.51
			2	33.51
			2	33.51
12/08/2025	14:56:30.721	3		33.52
			3	33.52
			3	33.52
12/08/2025	14:55:47.356	10		33.53
			10	33.53
			10	33.53
12/08/2025	14:54:12.614	15		33.55
			15	33.55
			15	33.55
12/08/2025	14:53:08.856	95		33.54
			95	33.54
			95	33.54
12/08/2025	14:52:27.463	15		33.54
			15	33.54
			15	33.54
12/08/2025	14:52:01.316	4		33.545
			4	33.545
			4	33.545
12/08/2025	14:51:39.057	21		33.53
			21	33.53
			21	33.53
12/08/2025	14:50:23.336	1		33.515
			1	33.515
			1	33.515
12/08/2025	14:50:13.653	300		33.505
			300	33.505
			300	33.505
12/08/2025	14:50:05.932	1		33.515
			1	33.515
			1	33.515
12/08/2025	14:48:58.672	500		33.525
			500	33.525
			500	33.525
12/08/2025	14:48:06.316	34		33.52
			34	33.52
			34	33.52
12/08/2025	14:47:56.658	2		33.525
			2	33.525
			2	33.525
12/08/2025	14:47:20.443	9		33.525
			9	33.525
			9	33.525
12/08/2025	14:46:54.292	95		33.505
			95	33.505
			95	33.505
12/08/2025	14:45:00.522	15		33.505
			15	33.505
			15	33.505
12/08/2025	14:44:20.663	3		33.50
			3	33.50
			3	33.50
12/08/2025	14:43:46.059	299		33.525
			299	33.525
			299	33.525
12/08/2025	14:42:09.733	60		33.525
			60	33.525
			60	33.525
12/08/2025	14:40:00.446	20		33.515
			20	33.515
			20	33.515
12/08/2025	14:39:20.217	4		33.525
			4	33.525
			4	33.525
12/08/2025	14:39:02.311	12		33.555
			12	33.555
			12	33.555
12/08/2025	14:38:20.987	58		33.575
			58	33.575
			58	33.575
12/08/2025	14:34:49.888	3		33.48
			3	33.48
			3	33.48
12/08/2025	14:33:28.504	9		33.445
			9	33.445
			9	33.445
12/08/2025	14:31:14.103	1		33.48
			1	33.48
			1	33.48
12/08/2025	14:30:30.735	83		33.515
			83	33.515
			75	33.515
			8	33.515
12/08/2025	14:28:42.295	1		33.45
			1	33.45
			1	33.45
12/08/2025	14:27:46.524	86		33.445
			86	33.445
			86	33.445
12/08/2025	14:26:53.115	150		33.465
			150	33.465
			150	33.465
12/08/2025	14:22:49.859	7		33.40
			7	33.40
			7	33.40
12/08/2025	14:22:47.447	10		33.405
			10	33.405
			10	33.405
12/08/2025	14:22:17.822	500		33.415
			500	33.415
			500	33.415
12/08/2025	14:22:15.927	1		33.415
			1	33.415
			1	33.415
12/08/2025	14:21:46.247	1		33.41
			1	33.41
			1	33.41
12/08/2025	14:21:15.381	32		33.41
			32	33.41
			32	33.41
12/08/2025	14:20:47.522	7		33.42
			7	33.42
			7	33.42
12/08/2025	14:19:35.787	100		33.41
			100	33.41
			100	33.41
12/08/2025	14:19:02.103	25		33.41
			25	33.41
			25	33.41
12/08/2025	14:18:35.418	9		33.41
			9	33.41
			9	33.41
12/08/2025	14:18:07.946	1		33.41
			1	33.41
			1	33.41
12/08/2025	14:17:05.757	1		33.41
			1	33.41
			1	33.41
12/08/2025	14:15:45.872	1		33.415
			1	33.415
			1	33.415
12/08/2025	14:14:15.404	6		33.415
			6	33.415
			6	33.415
12/08/2025	14:13:49.743	2		33.415
			2	33.415
			2	33.415
12/08/2025	14:13:21.496	68		33.41
			68	33.41
			68	33.41
12/08/2025	14:11:18.163	65		33.40
			65	33.40
			65	33.40
12/08/2025	14:10:54.823	15		33.395
			15	33.395
			15	33.395
12/08/2025	14:08:08.762	11		33.39
			11	33.39
			11	33.39
12/08/2025	14:05:39.139	15		33.39
			15	33.39
			15	33.39
12/08/2025	14:05:35.611	11		33.39
			11	33.39
			11	33.39
12/08/2025	14:03:11.626	3		33.39
			3	33.39
			3	33.39
12/08/2025	14:03:02.864	16		33.39
			16	33.39
			16	33.39
12/08/2025	14:01:51.481	48		33.40
			48	33.40
			48	33.40
12/08/2025	13:58:20.003	3		33.39
			3	33.39
			3	33.39
12/08/2025	13:58:15.540	30		33.39
			30	33.39
			30	33.39
12/08/2025	13:56:58.778	78		33.39
			78	33.39
			78	33.39
12/08/2025	13:55:36.092	8		33.38
			8	33.38
			8	33.38
12/08/2025	13:50:08.994	3		33.37
			3	33.37
			3	33.37
12/08/2025	13:45:08.640	99		33.375
			99	33.375
			99	33.375
12/08/2025	13:43:25.311	34		33.38
			34	33.38
			34	33.38
12/08/2025	13:42:48.237	1		33.385
			1	33.385
			1	33.385
12/08/2025	13:40:26.655	1		33.38
			1	33.38
			1	33.38
12/08/2025	13:39:48.487	300		33.385
			300	33.385
			300	33.385
12/08/2025	13:37:14.237	1		33.39
			1	33.39
			1	33.39
12/08/2025	13:36:39.927	15		33.38
			15	33.38
			15	33.38
12/08/2025	13:36:14.577	1		33.38
			1	33.38
			1	33.38
12/08/2025	13:35:34.619	2		33.375
			2	33.375
			2	33.375
12/08/2025	13:34:20.151	3		33.375
			3	33.375
			3	33.375
12/08/2025	13:34:03.449	291		33.375
			291	33.375
			291	33.375
12/08/2025	13:33:51.171	2		33.38
			2	33.38
			2	33.38
12/08/2025	13:32:58.828	32		33.385
			32	33.385
			32	33.385
12/08/2025	13:31:24.657	60		33.37
			60	33.37
			60	33.37
12/08/2025	13:31:13.694	3		33.36
			3	33.36
			3	33.36
12/08/2025	13:30:25.602	2		33.365
			2	33.365
			2	33.365
12/08/2025	13:29:01.323	25		33.37
			25	33.37
			25	33.37
12/08/2025	13:24:13.234	5		33.37
			5	33.37
			5	33.37
12/08/2025	13:19:17.843	6		33.365
			6	33.365
			6	33.365
12/08/2025	13:17:07.299	3		33.35
			3	33.35
			3	33.35
12/08/2025	13:16:12.571	3		33.345
			3	33.345
			3	33.345
12/08/2025	13:12:20.681	30		33.335
			30	33.335
			30	33.335
12/08/2025	13:09:02.814	250		33.36
			250	33.36
			250	33.36
12/08/2025	13:06:51.863	26		33.365
			26	33.365
			26	33.365
12/08/2025	13:05:59.157	1		33.37
			1	33.37
			1	33.37
12/08/2025	13:05:40.063	75		33.37
			75	33.37
			75	33.37
12/08/2025	13:05:05.435	2		33.375
			2	33.375
			2	33.375
12/08/2025	13:03:34.190	1		33.37
			1	33.37
			1	33.37
12/08/2025	13:03:30.980	300		33.375
			300	33.375
			300	33.375
12/08/2025	13:03:23.720	10		33.375
			10	33.375
			10	33.375
12/08/2025	13:02:45.583	1		33.375
			1	33.375
			1	33.375
12/08/2025	13:02:11.603	7		33.37
			7	33.37
			7	33.37
12/08/2025	12:59:05.961	2		33.38
			2	33.38
			2	33.38
12/08/2025	12:57:34.859	3		33.385
			3	33.385
			3	33.385
12/08/2025	12:56:05.319	3		33.38
			3	33.38
			3	33.38
12/08/2025	12:52:50.791	3		33.375
			3	33.375
			3	33.375
12/08/2025	12:52:38.157	300		33.38
			300	33.38
			300	33.38
12/08/2025	12:52:25.033	1		33.38
			1	33.38
			1	33.38
12/08/2025	12:50:56.185	3		33.375
			3	33.375
			3	33.375
12/08/2025	12:49:46.956	6		33.375
			6	33.375
			6	33.375
12/08/2025	12:49:46.116	1		33.375
			1	33.375
			1	33.375
12/08/2025	12:47:04.140	15		33.375
			15	33.375
			15	33.375
12/08/2025	12:47:02.897	50		33.375
			50	33.375
			50	33.375
12/08/2025	12:46:37.080	9		33.37
			9	33.37
			9	33.37
12/08/2025	12:45:16.434	2		33.38
			2	33.38
			2	33.38
12/08/2025	12:43:18.291	250		33.375
			250	33.375
			250	33.375
12/08/2025	12:43:04.144	149		33.38
			149	33.38
			149	33.38
12/08/2025	12:39:45.060	16		33.37
			16	33.37
			16	33.37
12/08/2025	12:39:24.031	1		33.375
			1	33.375
			1	33.375
12/08/2025	12:38:57.470	3		33.37
			3	33.37
			3	33.37
12/08/2025	12:37:19.877	60		33.38
			60	33.38
			60	33.38
12/08/2025	12:36:22.185	2		33.37
			2	33.37
			2	33.37
12/08/2025	12:35:33.028	1		33.37
			1	33.37
			1	33.37
12/08/2025	12:34:19.170	140		33.38
			140	33.38
			140	33.38
12/08/2025	12:33:37.875	8		33.38
			8	33.38
			8	33.38
12/08/2025	12:32:02.145	20		33.39
			20	33.39
			20	33.39
12/08/2025	12:31:08.366	3		33.385
			3	33.385
			3	33.385
12/08/2025	12:28:42.456	7		33.39
			7	33.39
			7	33.39
12/08/2025	12:26:38.141	45		33.38
			45	33.38
			45	33.38
12/08/2025	12:26:07.116	1		33.385
			1	33.385
			1	33.385
12/08/2025	12:24:49.266	3		33.385
			3	33.385
			3	33.385
12/08/2025	12:22:59.239	30		33.385
			30	33.385
			30	33.385
12/08/2025	12:20:50.050	1		33.385
			1	33.385
			1	33.385
12/08/2025	12:20:24.640	14		33.39
			14	33.39
			14	33.39
12/08/2025	12:18:57.151	23		33.38
			23	33.38
			23	33.38
12/08/2025	12:18:45.480	1		33.385
			1	33.385
			1	33.385
12/08/2025	12:18:16.593	1		33.385
			1	33.385
			1	33.385
12/08/2025	12:17:30.325	1		33.375
			1	33.375
			1	33.375
12/08/2025	12:16:26.047	30		33.39
			30	33.39
			30	33.39
12/08/2025	12:16:03.730	300		33.39
			300	33.39
			300	33.39
12/08/2025	12:15:22.272	165		33.39
			165	33.39
			165	33.39
12/08/2025	12:14:48.813	4		33.385
			4	33.385
			4	33.385
12/08/2025	12:13:40.199	3		33.37
			3	33.37
			3	33.37
12/08/2025	12:13:20.083	3		33.365
			3	33.365
			3	33.365
12/08/2025	12:12:48.088	1		33.37
			1	33.37
			1	33.37
12/08/2025	12:06:54.023	1		33.365
			1	33.365
			1	33.365
12/08/2025	12:06:40.845	2		33.37
			2	33.37
			2	33.37
12/08/2025	12:06:06.850	9		33.365
			9	33.365
			9	33.365
12/08/2025	12:02:22.347	3		33.37
			3	33.37
			3	33.37
12/08/2025	11:59:06.375	3		33.375
			3	33.375
			3	33.375
12/08/2025	11:56:48.265	8		33.38
			8	33.38
			8	33.38
12/08/2025	11:56:44.114	1		33.38
			1	33.38
			1	33.38
12/08/2025	11:55:08.759	6		33.39
			6	33.39
			6	33.39
12/08/2025	11:55:04.726	1		33.39
			1	33.39
			1	33.39
12/08/2025	11:55:03.745	3		33.39
			3	33.39
			3	33.39
12/08/2025	11:51:49.958	1		33.41
			1	33.41
			1	33.41
12/08/2025	11:51:42.745	4		33.41
			4	33.41
			4	33.41
12/08/2025	11:44:17.119	3		33.39
			3	33.39
			3	33.39
12/08/2025	11:42:54.512	390		33.38
			390	33.38
			390	33.38
12/08/2025	11:41:14.258	299		33.38
			299	33.38
			299	33.38
12/08/2025	11:40:43.349	1		33.385
			1	33.385
			1	33.385
12/08/2025	11:40:03.390	15		33.385
			15	33.385
			15	33.385
12/08/2025	11:34:14.777	3		33.38
			3	33.38
			3	33.38
12/08/2025	11:32:12.631	150		33.385
			150	33.385
			150	33.385
12/08/2025	11:31:34.700	6		33.38
			6	33.38
			6	33.38
12/08/2025	11:30:37.649	3		33.38
			3	33.38
			3	33.38
12/08/2025	11:28:31.517	40		33.375
			40	33.375
			40	33.375
12/08/2025	11:28:09.598	2		33.38
			2	33.38
			2	33.38
12/08/2025	11:27:26.891	3		33.375
			3	33.375
			3	33.375
12/08/2025	11:26:53.842	150		33.37
			150	33.37
			150	33.37
12/08/2025	11:23:41.411	15		33.375
			15	33.375
			15	33.375
12/08/2025	11:23:36.710	100		33.375
			100	33.375
			100	33.375
12/08/2025	11:22:54.910	1		33.37
			1	33.37
			1	33.37
12/08/2025	11:22:27.130	1		33.37
			1	33.37
			1	33.37
12/08/2025	11:22:21.116	200		33.37
			200	33.37
			200	33.37
12/08/2025	11:18:31.435	50		33.36
			50	33.36
			50	33.36
12/08/2025	11:17:33.507	1		33.355
			1	33.355
			1	33.355
12/08/2025	11:17:27.373	3		33.36
			3	33.36
			3	33.36
12/08/2025	11:17:17.810	18		33.36
			18	33.36
			18	33.36
12/08/2025	11:16:10.595	9		33.36
			9	33.36
			9	33.36
12/08/2025	11:11:48.576	100		33.355
			100	33.355
			100	33.355
12/08/2025	11:07:08.512	51		33.36
			51	33.36
			51	33.36
12/08/2025	11:07:05.389	1		33.365
			1	33.365
			1	33.365
12/08/2025	11:06:21.608	2		33.36
			2	33.36
			2	33.36
12/08/2025	11:05:15.444	1		33.355
			1	33.355
			1	33.355
12/08/2025	11:03:52.858	12		33.36
			12	33.36
			12	33.36
12/08/2025	11:03:50.939	3		33.355
			3	33.355
			3	33.355
12/08/2025	11:03:07.479	4		33.35
			4	33.35
			4	33.35
12/08/2025	11:02:38.859	1		33.355
			1	33.355
			1	33.355
12/08/2025	11:01:37.747	2		33.35
			2	33.35
			2	33.35
12/08/2025	11:00:12.081	17		33.355
			17	33.355
			17	33.355
12/08/2025	11:00:00.857	1		33.355
			1	33.355
			1	33.355
12/08/2025	10:58:49.188	200		33.35
			200	33.35
			200	33.35
12/08/2025	10:58:34.178	3		33.35
			3	33.35
			3	33.35
12/08/2025	10:58:25.873	1		33.35
			1	33.35
			1	33.35
12/08/2025	10:58:24.384	8		33.35
			8	33.35
			8	33.35
12/08/2025	10:56:17.033	3		33.345
			3	33.345
			3	33.345
12/08/2025	10:55:35.286	4		33.34
			4	33.34
			4	33.34
12/08/2025	10:55:25.461	1		33.34
			1	33.34
			1	33.34
12/08/2025	10:53:45.508	1		33.35
			1	33.35
			1	33.35
12/08/2025	10:53:15.024	2		33.345
			2	33.345
			2	33.345
12/08/2025	10:52:44.397	5		33.345
			5	33.345
			5	33.345
12/08/2025	10:52:25.048	8		33.345
			8	33.345
			8	33.345
12/08/2025	10:50:07.760	15		33.355
			15	33.355
			15	33.355
12/08/2025	10:47:50.020	12		33.345
			12	33.345
			12	33.345
12/08/2025	10:47:41.455	6		33.345
			6	33.345
			6	33.345
12/08/2025	10:46:30.543	4		33.35
			4	33.35
			4	33.35
12/08/2025	10:44:28.050	80		33.355
			80	33.355
			80	33.355
12/08/2025	10:44:22.657	3		33.36
			3	33.36
			3	33.36
12/08/2025	10:42:11.499	2		33.37
			2	33.37
			2	33.37
12/08/2025	10:38:42.234	16		33.37
			16	33.37
			16	33.37
12/08/2025	10:37:45.756	30		33.365
			30	33.365
			30	33.365
12/08/2025	10:37:30.358	2		33.37
			2	33.37
			2	33.37
12/08/2025	10:37:11.944	6		33.37
			6	33.37
			6	33.37
12/08/2025	10:36:33.908	1		33.365
			1	33.365
			1	33.365
12/08/2025	10:35:15.699	1		33.375
			1	33.375
			1	33.375
12/08/2025	10:33:50.580	15		33.37
			15	33.37
			15	33.37
12/08/2025	10:33:48.554	3		33.365
			3	33.365
			3	33.365
12/08/2025	10:33:28.054	2		33.375
			2	33.375
			2	33.375
12/08/2025	10:32:44.944	1		33.375
			1	33.375
			1	33.375
12/08/2025	10:32:20.193	2		33.375
			2	33.375
			2	33.375
12/08/2025	10:30:13.881	30		33.37
			30	33.37
			30	33.37
12/08/2025	10:28:47.579	4		33.375
			4	33.375
			4	33.375
12/08/2025	10:27:55.848	1		33.375
			1	33.375
			1	33.375
12/08/2025	10:27:18.422	3		33.375
			3	33.375
			3	33.375
12/08/2025	10:27:05.940	1		33.38
			1	33.38
			1	33.38
12/08/2025	10:26:56.337	45		33.375
			45	33.375
			45	33.375
12/08/2025	10:25:36.668	1		33.385
			1	33.385
			1	33.385
12/08/2025	10:24:03.143	3		33.385
			3	33.385
			3	33.385
12/08/2025	10:20:37.874	1		33.385
			1	33.385
			1	33.385
12/08/2025	10:19:11.101	1		33.38
			1	33.38
			1	33.38
12/08/2025	10:19:09.622	2		33.38
			2	33.38
			2	33.38
12/08/2025	10:19:04.865	30		33.375
			30	33.375
			30	33.375
12/08/2025	10:15:27.714	600		33.385
			600	33.385
			600	33.385
12/08/2025	10:15:18.715	1		33.38
			1	33.38
			1	33.38
12/08/2025	10:13:57.177	6		33.385
			6	33.385
			6	33.385
12/08/2025	10:13:10.465	100		33.39
			100	33.39
			100	33.39
12/08/2025	10:13:10.291	5		33.39
			5	33.39
			5	33.39
12/08/2025	10:12:54.664	75		33.385
			75	33.385
			75	33.385
12/08/2025	10:11:50.038	4		33.40
			4	33.40
			4	33.40
12/08/2025	10:10:47.914	35		33.40
			35	33.40
			35	33.40
12/08/2025	10:09:50.041	50		33.40
			50	33.40
			50	33.40
12/08/2025	10:07:43.151	6		33.40
			6	33.40
			6	33.40
12/08/2025	10:07:35.862	10		33.395
			10	33.395
			10	33.395
12/08/2025	10:06:37.609	340		33.405
			340	33.405
			340	33.405
12/08/2025	10:06:14.470	2		33.40
			2	33.40
			2	33.40
12/08/2025	10:06:04.675	6		33.40
			6	33.40
			6	33.40
12/08/2025	10:03:35.278	19		33.395
			19	33.395
			19	33.395
12/08/2025	10:03:23.494	1		33.40
			1	33.40
			1	33.40
12/08/2025	10:03:09.898	1		33.40
			1	33.40
			1	33.40
12/08/2025	10:01:56.829	3		33.40
			3	33.40
			3	33.40
12/08/2025	10:01:39.826	16		33.395
			16	33.395
			16	33.395
12/08/2025	10:00:32.707	1		33.39
			1	33.39
			1	33.39
12/08/2025	10:00:26.028	7		33.39
			7	33.39
			7	33.39
12/08/2025	10:00:05.291	15		33.39
			15	33.39
			15	33.39
12/08/2025	10:00:03.056	1		33.40
			1	33.40
			1	33.40
12/08/2025	10:00:02.420	1		33.40
			1	33.40
			1	33.40
12/08/2025	10:00:00.985	1		33.40
			1	33.40
			1	33.40
12/08/2025	09:59:51.250	6		33.39
			6	33.39
			6	33.39
12/08/2025	09:58:54.156	73		33.375
			73	33.375
			73	33.375
12/08/2025	09:58:47.417	31		33.38
			31	33.38
			31	33.38
12/08/2025	09:56:02.344	22		33.385
			22	33.385
			22	33.385
12/08/2025	09:54:59.727	3		33.395
			3	33.395
			3	33.395
12/08/2025	09:54:31.660	2		33.39
			2	33.39
			2	33.39
12/08/2025	09:52:11.974	25		33.38
			25	33.38
			25	33.38
12/08/2025	09:52:05.674	60		33.38
			60	33.38
			60	33.38
12/08/2025	09:51:22.344	11		33.385
			11	33.385
			11	33.385
12/08/2025	09:49:34.090	10		33.37
			10	33.37
			10	33.37
12/08/2025	09:48:52.959	10		33.365
			10	33.365
			10	33.365
12/08/2025	09:47:49.266	9		33.37
			9	33.37
			9	33.37
12/08/2025	09:47:24.893	5		33.375
			5	33.375
			5	33.375
12/08/2025	09:47:12.221	30		33.37
			30	33.37
			30	33.37
12/08/2025	09:45:07.523	1		33.365
			1	33.365
			1	33.365
12/08/2025	09:44:37.954	20		33.36
			20	33.36
			20	33.36
12/08/2025	09:43:29.695	55		33.37
			55	33.37
			55	33.37
12/08/2025	09:43:11.877	1 250		33.37
			1 250	33.37
			1 250	33.37
12/08/2025	09:42:42.847	1		33.37
			1	33.37
			1	33.37
12/08/2025	09:41:42.249	10		33.355
			10	33.355
			10	33.355
12/08/2025	09:41:38.054	3		33.35
			3	33.35
			3	33.35
12/08/2025	09:39:46.817	9		33.355
			9	33.355
			9	33.355
12/08/2025	09:38:57.765	1		33.36
			1	33.36
			1	33.36
12/08/2025	09:38:49.014	1		33.355
			1	33.355
			1	33.355
12/08/2025	09:38:20.849	3		33.35
			3	33.35
			3	33.35
12/08/2025	09:38:01.536	1		33.36
			1	33.36
			1	33.36
12/08/2025	09:37:39.721	2		33.36
			2	33.36
			2	33.36
12/08/2025	09:37:33.385	2		33.355
			2	33.355
			2	33.355
12/08/2025	09:37:25.945	2		33.36
			2	33.36
			2	33.36
12/08/2025	09:36:41.125	6		33.36
			6	33.36
			6	33.36
12/08/2025	09:36:09.935	1		33.365
			1	33.365
			1	33.365
12/08/2025	09:36:07.483	21		33.36
			21	33.36
			21	33.36
12/08/2025	09:35:23.827	4		33.35
			4	33.35
			4	33.35
12/08/2025	09:35:12.469	2		33.35
			2	33.35
			2	33.35
12/08/2025	09:34:37.643	83		33.355
			83	33.355
			83	33.355
12/08/2025	09:34:14.925	2		33.355
			2	33.355
			2	33.355
12/08/2025	09:33:35.693	80		33.355
			80	33.355
			80	33.355
12/08/2025	09:31:34.863	6		33.365
			6	33.365
			6	33.365
12/08/2025	09:31:33.750	1		33.365
			1	33.365
			1	33.365
12/08/2025	09:31:33.045	2		33.365
			2	33.365
			2	33.365
12/08/2025	09:31:03.171	1		33.375
			1	33.375
			1	33.375

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: 105.5401 / Ask: 105.5799
Volume: 14 095
+0.43%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 15:41:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice