Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

233

207

518.71

Date	Time	Volume	Order Volume	Price
30/04/2025	13:37:08.870	2		518.71
			2	518.71
			2	518.71
30/04/2025	13:33:44.832	120		518.69
			120	518.69
			120	518.69
30/04/2025	13:32:46.092	6		518.67
			6	518.67
			6	518.67
30/04/2025	13:32:35.486	1		518.77
			1	518.77
			1	518.77
30/04/2025	13:32:22.491	5		518.69
			5	518.69
			5	518.69
30/04/2025	13:27:30.455	2		519.07
			2	519.07
			2	519.07
30/04/2025	13:25:53.269	10		519.00
			10	519.00
			10	519.00
30/04/2025	13:23:49.204	15		519.29
			15	519.29
			15	519.29
30/04/2025	13:19:46.310	4		519.70
			4	519.70
			4	519.70
30/04/2025	13:18:26.059	39		520.09
			39	520.09
			39	520.09
30/04/2025	13:15:59.558	96		519.91
			96	519.91
			96	519.91
30/04/2025	13:13:24.876	11		520.23
			11	520.23
			11	520.23
30/04/2025	13:12:34.583	6		520.45
			6	520.45
			6	520.45
30/04/2025	13:07:49.548	1		520.23
			1	520.23
			1	520.23
30/04/2025	13:05:28.296	2		520.29
			2	520.29
			2	520.29
30/04/2025	13:04:12.318	96		520.25
			96	520.25
			96	520.25
30/04/2025	13:03:23.478	130		520.00
			5	520.00
			125	520.00
			130	520.00
30/04/2025	13:01:59.123	2		519.99
			2	519.99
			2	519.99
30/04/2025	13:00:49.706	15		519.87
			15	519.87
			15	519.87
30/04/2025	12:57:28.769	11		519.43
			11	519.43
			11	519.43
30/04/2025	12:54:51.030	2		519.47
			2	519.47
			2	519.47
30/04/2025	12:54:30.707	2		519.43
			2	519.43
			2	519.43
30/04/2025	12:52:33.119	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:49:58.084	5		519.51
			5	519.51
			5	519.51
30/04/2025	12:49:25.567	3		519.37
			3	519.37
			3	519.37
30/04/2025	12:48:59.396	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:47:42.498	1		519.43
			1	519.43
			1	519.43
30/04/2025	12:44:08.586	25		519.35
			25	519.35
			25	519.35
30/04/2025	12:43:56.479	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:39:29.595	1		519.43
			1	519.43
			1	519.43
30/04/2025	12:37:50.371	1		519.45
			1	519.45
			1	519.45
30/04/2025	12:37:23.322	1		519.31
			1	519.31
			1	519.31
30/04/2025	12:35:09.367	2		519.31
			2	519.31
			2	519.31
30/04/2025	12:32:29.354	5		519.19
			5	519.19
			5	519.19
30/04/2025	12:31:26.590	44		519.00
			3	519.00
			38	519.00
			2	519.00
			44	519.00
			1	519.00
30/04/2025	12:29:30.989	1		519.55
			1	519.55
			1	519.55
30/04/2025	12:24:13.049	2		519.75
			2	519.75
			2	519.75
30/04/2025	12:20:48.820	1		519.71
			1	519.71
			1	519.71
30/04/2025	12:20:03.002	10		519.65
			10	519.65
			10	519.65
30/04/2025	12:18:27.042	20		519.77
			20	519.77
			20	519.77
30/04/2025	12:15:59.811	1		519.77
			1	519.77
			1	519.77
30/04/2025	12:11:07.684	2		519.83
			2	519.83
			2	519.83
30/04/2025	12:08:37.726	50		519.91
			50	519.91
			50	519.91
30/04/2025	12:05:30.501	2		519.91
			2	519.91
			2	519.91
30/04/2025	12:02:59.212	2		520.13
			2	520.13
			2	520.13
30/04/2025	12:00:14.033	5		520.13
			5	520.13
			5	520.13
30/04/2025	11:55:52.130	15		520.05
			15	520.05
			15	520.05
30/04/2025	11:54:05.152	8		520.07
			8	520.07
			8	520.07
30/04/2025	11:53:02.839	2		519.97
			2	519.97
			2	519.97
30/04/2025	11:52:52.467	1		520.01
			1	520.01
			1	520.01
30/04/2025	11:52:21.554	35		520.07
			35	520.07
			2	520.07
			13	520.07
			20	520.07
30/04/2025	11:52:05.282	22		519.99
			22	519.99
			22	519.99
30/04/2025	11:50:54.711	1		519.99
			1	519.99
			1	519.99
30/04/2025	11:50:03.432	3		519.99
			3	519.99
			3	519.99
30/04/2025	11:48:43.406	1		519.95
			1	519.95
			1	519.95
30/04/2025	11:47:14.761	3		519.81
			3	519.81
			3	519.81
30/04/2025	11:46:56.959	1		519.99
			1	519.99
			1	519.99
30/04/2025	11:45:58.189	1		519.90
			1	519.90
			1	519.90
30/04/2025	11:45:22.024	1		519.93
			1	519.93
			1	519.93
30/04/2025	11:44:48.409	1		519.87
			1	519.87
			1	519.87
30/04/2025	11:44:35.230	9		519.77
			9	519.77
			9	519.77
30/04/2025	11:44:01.115	1		519.75
			1	519.75
			1	519.75
30/04/2025	11:42:29.621	1		519.83
			1	519.83
			1	519.83
30/04/2025	11:40:39.737	10		519.89
			10	519.89
			10	519.89
30/04/2025	11:37:09.039	4		519.81
			4	519.81
			4	519.81
30/04/2025	11:35:27.921	23		519.91
			23	519.91
			23	519.91
30/04/2025	11:33:15.396	20		519.89
			20	519.89
			20	519.89
30/04/2025	11:32:55.556	10		519.81
			10	519.81
			10	519.81
30/04/2025	11:32:01.265	3		519.83
			3	519.83
			3	519.83
30/04/2025	11:31:46.162	1		519.95
			1	519.95
			1	519.95
30/04/2025	11:30:39.621	8		519.99
			8	519.99
			8	519.99
30/04/2025	11:27:31.035	1		519.87
			1	519.87
			1	519.87
30/04/2025	11:25:46.028	96		519.75
			96	519.75
			96	519.75
30/04/2025	11:23:55.596	28		519.55
			28	519.55
			28	519.55
30/04/2025	11:23:39.744	9		519.61
			9	519.61
			9	519.61
30/04/2025	11:23:16.769	3		519.83
			3	519.83
			3	519.83
30/04/2025	11:23:09.673	17		519.83
			17	519.83
			17	519.83
30/04/2025	11:21:04.753	4		519.73
			4	519.73
			4	519.73
30/04/2025	11:20:01.931	1		519.77
			1	519.77
			1	519.77
30/04/2025	11:19:41.267	20		519.69
			20	519.69
			20	519.69
30/04/2025	11:18:22.805	1		519.67
			1	519.67
			1	519.67
30/04/2025	11:15:53.089	1		519.57
			1	519.57
			1	519.57
30/04/2025	11:14:17.387	1		519.67
			1	519.67
			1	519.67
30/04/2025	11:12:43.395	4		519.59
			4	519.59
			4	519.59
30/04/2025	11:12:26.321	46		519.59
			46	519.59
			46	519.59
30/04/2025	11:11:35.462	1		519.59
			1	519.59
			1	519.59
30/04/2025	11:08:13.202	6		519.61
			6	519.61
			6	519.61
30/04/2025	11:05:35.301	2		519.47
			2	519.47
			2	519.47
30/04/2025	11:05:22.671	10		519.49
			10	519.49
			10	519.49
30/04/2025	11:04:52.485	2		519.49
			2	519.49
			2	519.49
30/04/2025	11:03:34.993	3		519.33
			3	519.33
			3	519.33
30/04/2025	11:03:22.821	1		519.51
			1	519.51
			1	519.51
30/04/2025	11:03:18.010	10		519.51
			10	519.51
			10	519.51
30/04/2025	11:00:53.507	1		519.25
			1	519.25
			1	519.25
30/04/2025	10:58:45.515	10		519.45
			10	519.45
			10	519.45
30/04/2025	10:56:25.445	9		519.65
			9	519.65
			9	519.65
30/04/2025	10:52:22.234	365		519.67
			365	519.67
			365	519.67
30/04/2025	10:51:40.020	10		519.67
			10	519.67
			10	519.67
30/04/2025	10:48:00.729	3		519.67
			3	519.67
			3	519.67
30/04/2025	10:47:36.412	3		519.69
			3	519.69
			3	519.69
30/04/2025	10:43:49.759	1		519.73
			1	519.73
			1	519.73
30/04/2025	10:42:45.977	10		519.83
			10	519.83
			10	519.83
30/04/2025	10:41:56.313	10		519.53
			10	519.53
			10	519.53
30/04/2025	10:35:36.560	1		519.37
			1	519.37
			1	519.37
30/04/2025	10:33:44.999	10		519.37
			10	519.37
			10	519.37
30/04/2025	10:31:52.092	1		519.67
			1	519.67
			1	519.67
30/04/2025	10:30:59.640	114		519.49
			114	519.49
			114	519.49
30/04/2025	10:28:43.362	1		519.79
			1	519.79
			1	519.79
30/04/2025	10:27:41.734	5		519.67
			5	519.67
			5	519.67
30/04/2025	10:26:33.742	3		519.88
			3	519.88
			3	519.88
30/04/2025	10:25:14.296	1		519.95
			1	519.95
			1	519.95
30/04/2025	10:22:42.827	1		519.99
			1	519.99
			1	519.99
30/04/2025	10:17:43.728	11		519.63
			11	519.63
			11	519.63
30/04/2025	10:17:31.645	10		519.77
			10	519.77
			10	519.77
30/04/2025	10:14:49.312	10		519.57
			10	519.57
			10	519.57
30/04/2025	10:12:27.523	1		519.15
			1	519.15
			1	519.15
30/04/2025	10:11:54.882	20		519.23
			20	519.23
			20	519.23
30/04/2025	10:11:02.382	1		519.27
			1	519.27
			1	519.27
30/04/2025	10:09:34.847	1		519.19
			1	519.19
			1	519.19
30/04/2025	10:08:53.535	17		518.97
			17	518.97
			17	518.97
30/04/2025	10:06:15.106	3		518.87
			3	518.87
			3	518.87
30/04/2025	10:01:20.834	20		519.49
			20	519.49
			20	519.49
30/04/2025	09:59:44.180	9		519.31
			9	519.31
			9	519.31
30/04/2025	09:59:06.045	12		519.17
			12	519.17
			12	519.17
30/04/2025	09:58:52.547	10		519.21
			10	519.21
			10	519.21
30/04/2025	09:56:45.940	20		518.99
			20	518.99
			20	518.99
30/04/2025	09:54:20.151	1		518.87
			1	518.87
			1	518.87
30/04/2025	09:54:08.705	22		518.77
			22	518.77
			22	518.77
30/04/2025	09:52:12.022	3		518.81
			3	518.81
			3	518.81
30/04/2025	09:51:54.501	1		518.95
			1	518.95
			1	518.95
30/04/2025	09:49:43.233	6		519.17
			6	519.17
			6	519.17
30/04/2025	09:46:21.180	6		518.99
			6	518.99
			6	518.99
30/04/2025	09:46:20.535	1		518.99
			1	518.99
			1	518.99
30/04/2025	09:45:56.555	19		519.13
			19	519.13
			19	519.13
30/04/2025	09:45:14.362	32		519.11
			32	519.11
			32	519.11
30/04/2025	09:41:31.783	2		519.09
			2	519.09
			2	519.09
30/04/2025	09:41:12.106	6		519.07
			6	519.07
			6	519.07
30/04/2025	09:40:51.010	31		518.99
			31	518.99
			31	518.99
30/04/2025	09:37:37.370	1		519.03
			1	519.03
			1	519.03
30/04/2025	09:35:46.516	1		519.03
			1	519.03
			1	519.03
30/04/2025	09:35:14.671	1		519.25
			1	519.25
			1	519.25
30/04/2025	09:31:23.586	2		519.01
			2	519.01
			2	519.01
30/04/2025	09:28:01.223	5		519.17
			5	519.17
			5	519.17
30/04/2025	09:27:47.474	4		519.19
			4	519.19
			4	519.19
30/04/2025	09:24:35.743	5		518.99
			5	518.99
			5	518.99
30/04/2025	09:24:22.572	1		519.21
			1	519.21
			1	519.21
30/04/2025	09:23:10.357	2		518.81
			2	518.81
			2	518.81
30/04/2025	09:22:57.323	2		518.79
			2	518.79
			2	518.79
30/04/2025	09:22:37.878	6		518.75
			6	518.75
			6	518.75
30/04/2025	09:22:32.616	3		518.61
			3	518.61
			3	518.61
30/04/2025	09:22:31.690	1		518.73
			1	518.73
			1	518.73
30/04/2025	09:22:13.669	30		518.61
			30	518.61
			30	518.61
30/04/2025	09:21:56.524	34		518.75
			34	518.75
			34	518.75
30/04/2025	09:21:25.176	10		518.89
			10	518.89
			10	518.89
30/04/2025	09:19:23.296	15		518.85
			15	518.85
			15	518.85
30/04/2025	09:18:47.159	2		518.75
			2	518.75
			2	518.75
30/04/2025	09:14:49.702	1		518.93
			1	518.93
			1	518.93
30/04/2025	09:14:47.017	21		518.87
			21	518.87
			21	518.87
30/04/2025	09:14:36.526	4		518.97
			4	518.97
			4	518.97
30/04/2025	09:14:32.691	1		518.95
			1	518.95
			1	518.95
30/04/2025	09:13:40.428	96		518.97
			96	518.97
			96	518.97
30/04/2025	09:11:59.721	14		518.67
			14	518.67
			14	518.67
30/04/2025	09:08:47.284	1		518.67
			1	518.67
			1	518.67
30/04/2025	09:05:48.234	3		518.67
			3	518.67
			3	518.67
30/04/2025	09:05:28.032	646		518.63
			646	518.63
			646	518.63
30/04/2025	09:05:13.724	2		518.85
			2	518.85
			2	518.85
30/04/2025	09:04:51.071	1		518.89
			1	518.89
			1	518.89
30/04/2025	09:04:34.128	1		518.85
			1	518.85
			1	518.85
30/04/2025	09:04:25.439	30		517.47
			6	517.47
			1	517.47
			30	517.47
			1	517.47
			1	517.47
			20	517.47
			1	517.47
30/04/2025	08:49:53.489	8		517.42
			8	517.42
			8	517.42
30/04/2025	08:47:56.511	1		517.25
			1	517.25
			1	517.25
30/04/2025	08:45:53.475	2		517.52
			2	517.52
			2	517.52
30/04/2025	08:43:55.667	3		517.48
			3	517.48
			3	517.48
30/04/2025	08:43:40.374	1		517.76
			1	517.76
			1	517.76
30/04/2025	08:43:33.718	80		517.59
			80	517.59
			80	517.59
30/04/2025	08:42:51.850	1		517.75
			1	517.75
			1	517.75
30/04/2025	08:38:07.635	10		517.81
			10	517.81
			10	517.81
30/04/2025	08:37:46.292	2		517.86
			2	517.86
			2	517.86
30/04/2025	08:33:47.285	1		518.29
			1	518.29
			1	518.29
30/04/2025	08:27:47.462	20		518.26
			20	518.26
			20	518.26
30/04/2025	08:25:14.140	1		518.19
			1	518.19
			1	518.19
30/04/2025	08:24:05.604	5		518.34
			5	518.34
			5	518.34
30/04/2025	08:10:12.543	10		518.53
			10	518.53
			10	518.53
30/04/2025	08:10:09.988	1		518.53
			1	518.53
			1	518.53
30/04/2025	08:09:01.692	1		518.29
			1	518.29
			1	518.29
30/04/2025	08:08:47.968	4		518.01
			4	518.01
			4	518.01
30/04/2025	08:05:42.943	2		518.05
			2	518.05
			2	518.05
30/04/2025	08:05:42.026	1		518.05
			1	518.05
			1	518.05
30/04/2025	08:05:40.413	1		518.04
			1	518.04
			1	518.04
30/04/2025	08:05:38.499	1		518.04
			1	518.04
			1	518.04
30/04/2025	08:05:37.796	1		517.86
			1	517.86
			1	517.86
30/04/2025	08:05:36.585	1		517.83
			1	517.83
			1	517.83
30/04/2025	08:05:33.564	1		518.05
			1	518.05
			1	518.05
30/04/2025	08:05:33.261	1		518.05
			1	518.05
			1	518.05
30/04/2025	08:05:31.864	2		518.05
			2	518.05
			2	518.05
30/04/2025	08:05:30.647	1		517.85
			1	517.85
			1	517.85
30/04/2025	08:05:28.034	1		517.84
			1	517.84
			1	517.84
30/04/2025	08:05:27.730	1		518.04
			1	518.04
			1	518.04
30/04/2025	08:05:07.692	3		517.97
			3	517.97
			3	517.97
30/04/2025	08:03:21.376	12		517.69
			12	517.69
			12	517.69
30/04/2025	08:03:18.459	11		517.80
			11	517.80
			11	517.80
30/04/2025	08:00:26.973	2		517.77
			2	517.77
			2	517.77
30/04/2025	07:56:37.715	153		517.34
			153	517.34
			153	517.34
30/04/2025	07:42:33.888	1		517.74
			1	517.74
			1	517.74
30/04/2025	07:37:49.517	2		517.65
			2	517.65
			2	517.65
30/04/2025	07:31:22.054	3		517.25
			3	517.25
			3	517.25
30/04/2025	07:30:00.599	354		517.44
			2	517.44
			5	517.44
			3	517.44
			9	517.44
			3	517.44
			4	517.44
			61	517.44
			38	517.44
			1	517.44
			1	517.44
			354	517.44
			2	517.44
			193	517.44
			5	517.44
			1	517.44
			1	517.44
			15	517.44
			10	517.44

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: 93.0281 / Ask: 93.0559
Volume: 11 950
-0.17%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 13:39:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice