Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

498

475

55.0215

Date	Time	Volume	Order Volume	Price
15/08/2025	20:59:39.859	1		55.0215
			1	55.0215
			1	55.0215
15/08/2025	20:58:58.631	100		55.0217
			100	55.0217
			100	55.0217
15/08/2025	20:56:01.461	2		55.0423
			2	55.0423
			2	55.0423
15/08/2025	20:55:52.406	1		55.0345
			1	55.0345
			1	55.0345
15/08/2025	20:55:36.803	1		55.0316
			1	55.0316
			1	55.0316
15/08/2025	20:55:18.992	2		55.0028
			2	55.0028
			2	55.0028
15/08/2025	20:40:46.345	2		55.0008
			2	55.0008
			2	55.0008
15/08/2025	20:38:54.933	3		54.9984
			3	54.9984
			3	54.9984
15/08/2025	20:38:29.475	10		55.033
			10	55.033
			10	55.033
15/08/2025	20:17:19.919	10		55.022
			10	55.022
			10	55.022
15/08/2025	20:09:26.126	1		55.0489
			1	55.0489
			1	55.0489
15/08/2025	20:08:22.311	3		55.0564
			3	55.0564
			3	55.0564
15/08/2025	20:01:36.260	1		55.0591
			1	55.0591
			1	55.0591
15/08/2025	19:45:10.993	2		54.9871
			2	54.9871
			2	54.9871
15/08/2025	19:38:54.761	1		55.0323
			1	55.0323
			1	55.0323
15/08/2025	19:38:00.111	6		55.0383
			6	55.0383
			6	55.0383
15/08/2025	19:30:53.178	15		55.00
			15	55.00
			15	55.00
15/08/2025	19:23:53.267	1		55.0049
			1	55.0049
			1	55.0049
15/08/2025	19:22:13.516	41		54.9958
			41	54.9958
			41	54.9958
15/08/2025	19:21:26.919	3		54.959
			3	54.959
			3	54.959
15/08/2025	19:21:09.274	12		54.9915
			12	54.9915
			12	54.9915
15/08/2025	19:20:44.450	24		54.9651
			24	54.9651
			24	54.9651
15/08/2025	19:18:43.716	25		54.9937
			25	54.9937
			25	54.9937
15/08/2025	19:16:23.856	66		54.969
			66	54.969
			66	54.969
15/08/2025	19:05:58.916	10		55.00
			10	55.00
			10	55.00
15/08/2025	18:54:25.233	2		55.0043
			2	55.0043
			2	55.0043
15/08/2025	18:49:44.593	1		54.967
			1	54.967
			1	54.967
15/08/2025	18:44:31.909	1		54.9838
			1	54.9838
			1	54.9838
15/08/2025	18:37:27.264	3		54.9176
			3	54.9176
			3	54.9176
15/08/2025	18:36:57.876	3		54.9581
			3	54.9581
			3	54.9581
15/08/2025	18:28:46.015	2		54.9553
			2	54.9553
			2	54.9553
15/08/2025	18:24:54.986	1		54.9572
			1	54.9572
			1	54.9572
15/08/2025	18:21:41.064	1		54.9447
			1	54.9447
			1	54.9447
15/08/2025	18:17:12.734	2		54.9581
			2	54.9581
			2	54.9581
15/08/2025	18:15:36.584	4		54.9317
			4	54.9317
			4	54.9317
15/08/2025	18:15:30.051	10		54.9756
			10	54.9756
			10	54.9756
15/08/2025	18:15:22.800	1		54.9812
			1	54.9812
			1	54.9812
15/08/2025	18:14:46.120	10		54.9513
			10	54.9513
			10	54.9513
15/08/2025	18:12:59.682	45		54.9789
			45	54.9789
			45	54.9789
15/08/2025	18:08:48.536	10		54.9633
			10	54.9633
			10	54.9633
15/08/2025	18:01:44.784	100		54.92
			100	54.92
			100	54.92
15/08/2025	17:59:53.797	1		54.933
			1	54.933
			1	54.933
15/08/2025	17:48:57.896	1		54.9034
			1	54.9034
			1	54.9034
15/08/2025	17:47:55.107	3		54.86
			3	54.86
			3	54.86
15/08/2025	17:47:24.112	110		54.8928
			110	54.8928
			110	54.8928
15/08/2025	17:45:08.495	5		54.8343
			5	54.8343
			5	54.8343
15/08/2025	17:43:07.853	4		54.8741
			4	54.8741
			4	54.8741
15/08/2025	17:38:59.588	5		54.9261
			5	54.9261
			5	54.9261
15/08/2025	17:37:04.349	1		54.9268
			1	54.9268
			1	54.9268
15/08/2025	17:27:24.783	36		54.8941
			36	54.8941
			36	54.8941
15/08/2025	17:23:27.473	150		54.9161
			150	54.9161
			150	54.9161
15/08/2025	17:23:07.735	1		54.9439
			1	54.9439
			1	54.9439
15/08/2025	17:21:20.685	4		54.9641
			4	54.9641
			4	54.9641
15/08/2025	17:20:40.930	4		54.9799
			4	54.9799
			4	54.9799
15/08/2025	17:18:44.619	1		54.9759
			1	54.9759
			1	54.9759
15/08/2025	17:17:53.115	1		54.9779
			1	54.9779
			1	54.9779
15/08/2025	17:14:49.249	1		54.9759
			1	54.9759
			1	54.9759
15/08/2025	17:13:54.076	1		54.9381
			1	54.9381
			1	54.9381
15/08/2025	17:13:31.934	41		54.9261
			41	54.9261
			41	54.9261
15/08/2025	17:13:15.428	1		54.9301
			1	54.9301
			1	54.9301
15/08/2025	17:05:54.268	46		54.8959
			46	54.8959
			46	54.8959
15/08/2025	17:04:07.188	1		54.9059
			1	54.9059
			1	54.9059
15/08/2025	17:04:06.886	4		54.9059
			4	54.9059
			4	54.9059
15/08/2025	17:01:48.780	40		54.9021
			40	54.9021
			40	54.9021
15/08/2025	17:00:25.938	20		54.91
			20	54.91
			20	54.91
15/08/2025	16:59:50.253	1		54.9179
			1	54.9179
			1	54.9179
15/08/2025	16:59:30.130	12		54.8941
			12	54.8941
			12	54.8941
15/08/2025	16:58:54.402	93		54.8921
			93	54.8921
			93	54.8921
15/08/2025	16:57:10.640	3		54.9221
			3	54.9221
			3	54.9221
15/08/2025	16:53:24.875	3		54.9241
			3	54.9241
			3	54.9241
15/08/2025	16:52:50.248	63		54.9239
			63	54.9239
			63	54.9239
15/08/2025	16:52:38.670	135		54.9121
			135	54.9121
			135	54.9121
15/08/2025	16:51:52.776	2		54.9159
			2	54.9159
			2	54.9159
15/08/2025	16:50:52.788	2		54.9119
			2	54.9119
			2	54.9119
15/08/2025	16:47:19.042	3		54.9159
			3	54.9159
			3	54.9159
15/08/2025	16:45:41.555	1 400		54.90
			1 400	54.90
			1 400	54.90
15/08/2025	16:42:48.319	2		54.9499
			2	54.9499
			2	54.9499
15/08/2025	16:40:43.731	1		54.9321
			1	54.9321
			1	54.9321
15/08/2025	16:40:43.646	9		54.9439
			9	54.9439
			9	54.9439
15/08/2025	16:29:46.898	15		54.9719
			15	54.9719
			15	54.9719
15/08/2025	16:28:25.204	3		54.9541
			3	54.9541
			3	54.9541
15/08/2025	16:28:11.716	1		54.9559
			1	54.9559
			1	54.9559
15/08/2025	16:24:06.663	4		54.9499
			4	54.9499
			4	54.9499
15/08/2025	16:23:46.640	26		54.9379
			26	54.9379
			26	54.9379
15/08/2025	16:22:43.143	2		54.8921
			2	54.8921
			2	54.8921
15/08/2025	16:19:42.671	1		54.9659
			1	54.9659
			1	54.9659
15/08/2025	16:19:39.372	80		54.9501
			80	54.9501
			80	54.9501
15/08/2025	16:10:24.569	1		54.9819
			1	54.9819
			1	54.9819
15/08/2025	16:09:32.194	15		54.9821
			15	54.9821
			15	54.9821
15/08/2025	16:09:25.822	3		54.9781
			3	54.9781
			3	54.9781
15/08/2025	16:09:20.829	1		54.9899
			1	54.9899
			1	54.9899
15/08/2025	16:09:04.581	3		54.9699
			3	54.9699
			3	54.9699
15/08/2025	16:06:50.232	37		54.9759
			37	54.9759
			37	54.9759
15/08/2025	16:04:07.580	1		54.9961
			1	54.9961
			1	54.9961
15/08/2025	16:03:25.849	1		54.9979
			1	54.9979
			1	54.9979
15/08/2025	16:03:12.567	4		54.9859
			4	54.9859
			4	54.9859
15/08/2025	16:00:14.973	10		54.9779
			10	54.9779
			10	54.9779
15/08/2025	16:00:02.360	15		54.9459
			15	54.9459
			15	54.9459
15/08/2025	15:57:40.956	64		55.0059
			64	55.0059
			64	55.0059
15/08/2025	15:55:55.320	3		55.0021
			3	55.0021
			3	55.0021
15/08/2025	15:55:45.667	2		55.0159
			2	55.0159
			2	55.0159
15/08/2025	15:54:58.564	4		54.9979
			4	54.9979
			4	54.9979
15/08/2025	15:54:50.516	5		54.9919
			5	54.9919
			5	54.9919
15/08/2025	15:54:10.965	1		54.9859
			1	54.9859
			1	54.9859
15/08/2025	15:52:07.750	905		54.9979
			905	54.9979
			905	54.9979
15/08/2025	15:49:27.785	1		55.00
			1	55.00
			1	55.00
15/08/2025	15:47:19.839	3		55.0939
			3	55.0939
			3	55.0939
15/08/2025	15:47:13.285	5		55.0801
			5	55.0801
			5	55.0801
15/08/2025	15:45:46.324	1 222		55.0621
			1 222	55.0621
			1 222	55.0621
15/08/2025	15:45:38.569	180		55.10
			180	55.10
			180	55.10
15/08/2025	15:45:00.182	1		55.1379
			1	55.1379
			1	55.1379
15/08/2025	15:44:58.418	1		55.1419
			1	55.1419
			1	55.1419
15/08/2025	15:42:59.192	2		55.1279
			2	55.1279
			2	55.1279
15/08/2025	15:42:51.244	1		55.1339
			1	55.1339
			1	55.1339
15/08/2025	15:40:20.292	1		55.1699
			1	55.1699
			1	55.1699
15/08/2025	15:37:53.975	2 298		55.1639
			2 298	55.1639
			2 298	55.1639
15/08/2025	15:31:16.694	3		55.1421
			3	55.1421
			3	55.1421
15/08/2025	15:31:03.504	2		55.1359
			2	55.1359
			2	55.1359
15/08/2025	15:27:49.768	1		55.2179
			1	55.2179
			1	55.2179
15/08/2025	15:19:01.744	2		55.2599
			2	55.2599
			2	55.2599
15/08/2025	15:18:25.815	3		55.2461
			3	55.2461
			3	55.2461
15/08/2025	15:18:13.639	6		55.2459
			6	55.2459
			6	55.2459
15/08/2025	15:12:56.490	75		55.1781
			75	55.1781
			75	55.1781
15/08/2025	15:11:26.927	11		55.1801
			11	55.1801
			11	55.1801
15/08/2025	15:11:18.178	1		55.1959
			1	55.1959
			1	55.1959
15/08/2025	15:11:17.476	19		55.1821
			19	55.1821
			19	55.1821
15/08/2025	15:11:08.616	1		55.1959
			1	55.1959
			1	55.1959
15/08/2025	15:05:24.967	362		55.1981
			362	55.1981
			362	55.1981
15/08/2025	15:04:56.805	1		55.2079
			1	55.2079
			1	55.2079
15/08/2025	15:04:24.096	1		55.1919
			1	55.1919
			1	55.1919
15/08/2025	15:03:28.823	1		55.1721
			1	55.1721
			1	55.1721
15/08/2025	15:00:00.354	1		55.22
			1	55.22
			1	55.22
15/08/2025	14:55:15.561	3		55.2361
			3	55.2361
			3	55.2361
15/08/2025	14:54:59.863	2		55.2479
			2	55.2479
			2	55.2479
15/08/2025	14:50:37.864	1		55.2199
			1	55.2199
			1	55.2199
15/08/2025	14:49:16.037	20		55.2101
			20	55.2101
			20	55.2101
15/08/2025	14:48:09.773	1 923		55.2121
			1 923	55.2121
			1 923	55.2121
15/08/2025	14:45:11.225	1		55.2039
			1	55.2039
			1	55.2039
15/08/2025	14:41:52.902	30		55.1841
			30	55.1841
			30	55.1841
15/08/2025	14:39:50.780	120		55.2019
			120	55.2019
			120	55.2019
15/08/2025	14:39:28.531	1		55.1861
			1	55.1861
			1	55.1861
15/08/2025	14:37:55.534	4		55.2419
			4	55.2419
			4	55.2419
15/08/2025	14:34:58.353	28		55.2641
			28	55.2641
			28	55.2641
15/08/2025	14:33:26.478	100		55.2859
			100	55.2859
			100	55.2859
15/08/2025	14:28:59.736	1		55.2299
			1	55.2299
			1	55.2299
15/08/2025	14:28:35.079	1		55.2299
			1	55.2299
			1	55.2299
15/08/2025	14:26:01.890	602		55.1963
			602	55.1963
			602	55.1963
15/08/2025	14:23:29.806	1		55.2359
			1	55.2359
			1	55.2359
15/08/2025	14:22:31.841	1		55.2301
			1	55.2301
			1	55.2301
15/08/2025	14:20:40.391	2		55.2141
			2	55.2141
			2	55.2141
15/08/2025	14:15:17.275	5		55.2259
			5	55.2259
			5	55.2259
15/08/2025	14:07:43.016	3		55.2241
			3	55.2241
			3	55.2241
15/08/2025	14:07:12.513	19		55.2459
			19	55.2459
			19	55.2459
15/08/2025	14:07:10.957	2		55.2459
			2	55.2459
			2	55.2459
15/08/2025	14:05:30.738	1		55.2559
			1	55.2559
			1	55.2559
15/08/2025	14:00:17.152	1		55.2619
			1	55.2619
			1	55.2619
15/08/2025	13:58:48.472	2		55.2599
			2	55.2599
			2	55.2599
15/08/2025	13:58:23.804	15		55.2659
			15	55.2659
			15	55.2659
15/08/2025	13:52:22.682	2		55.2839
			2	55.2839
			2	55.2839
15/08/2025	13:51:41.215	55		55.2859
			55	55.2859
			55	55.2859
15/08/2025	13:46:56.683	3		55.2621
			3	55.2621
			3	55.2621
15/08/2025	13:46:15.529	6		55.2759
			6	55.2759
			6	55.2759
15/08/2025	13:45:36.675	1		55.2779
			1	55.2779
			1	55.2779
15/08/2025	13:41:11.197	3		55.2619
			3	55.2619
			3	55.2619
15/08/2025	13:39:37.195	30		55.2481
			30	55.2481
			30	55.2481
15/08/2025	13:29:26.271	1		55.2659
			1	55.2659
			1	55.2659
15/08/2025	13:29:11.498	11		55.2699
			11	55.2699
			11	55.2699
15/08/2025	13:27:44.922	10		55.2639
			10	55.2639
			10	55.2639
15/08/2025	13:27:43.664	2		55.2639
			2	55.2639
			2	55.2639
15/08/2025	13:23:21.514	3		55.2459
			3	55.2459
			3	55.2459
15/08/2025	13:23:04.551	3		55.2481
			3	55.2481
			3	55.2481
15/08/2025	13:22:58.008	145		55.2481
			145	55.2481
			145	55.2481
15/08/2025	13:22:29.722	7		55.2539
			7	55.2539
			7	55.2539
15/08/2025	13:20:27.240	5		55.2459
			5	55.2459
			5	55.2459
15/08/2025	13:19:52.725	1		55.2401
			1	55.2401
			1	55.2401
15/08/2025	13:18:34.524	1		55.2499
			1	55.2499
			1	55.2499
15/08/2025	13:18:31.706	10		55.2479
			10	55.2479
			10	55.2479
15/08/2025	13:17:27.743	1		55.2459
			1	55.2459
			1	55.2459
15/08/2025	13:16:37.879	1		55.2321
			1	55.2321
			1	55.2321
15/08/2025	13:14:35.347	3		55.2341
			3	55.2341
			3	55.2341
15/08/2025	13:14:11.199	1		55.2419
			1	55.2419
			1	55.2419
15/08/2025	13:11:24.496	3		55.264
			3	55.264
			3	55.264
15/08/2025	13:11:08.695	4		55.2623
			4	55.2623
			4	55.2623
15/08/2025	13:08:55.048	40		55.2381
			40	55.2381
			40	55.2381
15/08/2025	13:08:11.781	4		55.2321
			4	55.2321
			4	55.2321
15/08/2025	13:07:33.638	1		55.2439
			1	55.2439
			1	55.2439
15/08/2025	13:07:20.957	1		55.2419
			1	55.2419
			1	55.2419
15/08/2025	13:07:16.537	90		55.2379
			90	55.2379
			90	55.2379
15/08/2025	12:51:55.077	200		55.2381
			200	55.2381
			200	55.2381
15/08/2025	12:50:02.149	3		55.2381
			3	55.2381
			3	55.2381
15/08/2025	12:47:17.723	45		55.2639
			45	55.2639
			45	55.2639
15/08/2025	12:44:49.225	6		55.2719
			6	55.2719
			6	55.2719
15/08/2025	12:38:02.295	6		55.2379
			6	55.2379
			6	55.2379
15/08/2025	12:37:31.600	1		55.2399
			1	55.2399
			1	55.2399
15/08/2025	12:36:04.747	3		55.2301
			3	55.2301
			3	55.2301
15/08/2025	12:35:56.592	2		55.2439
			2	55.2439
			2	55.2439
15/08/2025	12:27:51.948	20		55.2161
			20	55.2161
			20	55.2161
15/08/2025	12:22:12.283	1		55.2219
			1	55.2219
			1	55.2219
15/08/2025	12:18:51.663	4		55.2019
			4	55.2019
			4	55.2019
15/08/2025	12:18:46.634	1		55.2019
			1	55.2019
			1	55.2019
15/08/2025	12:17:21.171	1		55.1979
			1	55.1979
			1	55.1979
15/08/2025	12:16:23.805	1		55.1959
			1	55.1959
			1	55.1959
15/08/2025	12:14:59.964	295		55.1861
			295	55.1861
			295	55.1861
15/08/2025	12:14:50.381	10		55.1999
			10	55.1999
			10	55.1999
15/08/2025	12:12:14.808	275		55.1959
			275	55.1959
			275	55.1959
15/08/2025	12:05:09.683	160		55.1799
			160	55.1799
			160	55.1799
15/08/2025	12:05:07.086	2 717		55.1799
			2 717	55.1799
			2 717	55.1799
15/08/2025	11:53:27.445	1		55.2061
			1	55.2061
			1	55.2061
15/08/2025	11:52:36.811	4		55.2179
			4	55.2179
			4	55.2179
15/08/2025	11:51:00.280	1		55.2121
			1	55.2121
			1	55.2121
15/08/2025	11:50:15.690	1		55.2219
			1	55.2219
			1	55.2219
15/08/2025	11:50:05.021	3		55.2101
			3	55.2101
			3	55.2101
15/08/2025	11:49:47.497	1		55.2219
			1	55.2219
			1	55.2219
15/08/2025	11:49:16.593	185		55.2021
			185	55.2021
			185	55.2021
15/08/2025	11:40:08.897	150		55.2021
			150	55.2021
			150	55.2021
15/08/2025	11:31:32.667	4		55.2099
			4	55.2099
			4	55.2099
15/08/2025	11:31:10.229	4		55.2159
			4	55.2159
			4	55.2159
15/08/2025	11:30:20.135	72		55.2081
			72	55.2081
			72	55.2081
15/08/2025	11:29:40.137	2		55.2199
			2	55.2199
			2	55.2199
15/08/2025	11:29:37.690	20		55.2121
			20	55.2121
			20	55.2121
15/08/2025	11:28:03.918	1		55.2219
			1	55.2219
			1	55.2219
15/08/2025	11:24:12.835	1		55.2219
			1	55.2219
			1	55.2219
15/08/2025	11:14:20.398	1		55.2339
			1	55.2339
			1	55.2339
15/08/2025	11:06:07.795	1		55.2339
			1	55.2339
			1	55.2339
15/08/2025	11:04:36.932	89		55.2281
			89	55.2281
			89	55.2281
15/08/2025	11:04:19.376	1		55.2399
			1	55.2399
			1	55.2399
15/08/2025	11:00:53.468	43		55.2381
			43	55.2381
			43	55.2381
15/08/2025	11:00:33.339	10		55.2479
			10	55.2479
			10	55.2479
15/08/2025	11:00:13.704	6		55.2321
			6	55.2321
			6	55.2321
15/08/2025	10:59:36.572	1		55.2379
			1	55.2379
			1	55.2379
15/08/2025	10:59:24.509	2		55.2399
			2	55.2399
			2	55.2399
15/08/2025	10:56:28.446	4		55.2341
			4	55.2341
			4	55.2341
15/08/2025	10:54:21.045	10		55.2459
			10	55.2459
			10	55.2459
15/08/2025	10:53:37.631	1		55.2439
			1	55.2439
			1	55.2439
15/08/2025	10:53:24.088	8		55.2439
			8	55.2439
			8	55.2439
15/08/2025	10:52:27.592	1		55.2439
			1	55.2439
			1	55.2439
15/08/2025	10:51:47.753	1		55.2281
			1	55.2281
			1	55.2281
15/08/2025	10:49:33.389	3		55.2341
			3	55.2341
			3	55.2341
15/08/2025	10:49:05.224	1		55.2499
			1	55.2499
			1	55.2499
15/08/2025	10:46:41.519	11		55.2859
			11	55.2859
			11	55.2859
15/08/2025	10:46:09.127	4		55.2939
			4	55.2939
			4	55.2939
15/08/2025	10:45:41.555	1		55.2999
			1	55.2999
			1	55.2999
15/08/2025	10:42:45.568	1		55.2999
			1	55.2999
			1	55.2999
15/08/2025	10:41:40.709	25		55.2921
			25	55.2921
			25	55.2921
15/08/2025	10:40:38.634	54		55.2942
			54	55.2942
			54	55.2942
15/08/2025	10:40:03.489	2		55.3099
			2	55.3099
			2	55.3099
15/08/2025	10:38:54.856	2		55.3001
			2	55.3001
			2	55.3001
15/08/2025	10:38:29.195	2		55.3099
			2	55.3099
			2	55.3099
15/08/2025	10:35:03.681	3		55.3181
			3	55.3181
			3	55.3181
15/08/2025	10:34:56.425	1		55.3259
			1	55.3259
			1	55.3259
15/08/2025	10:34:51.391	1		55.3279
			1	55.3279
			1	55.3279
15/08/2025	10:33:17.583	11		55.3339
			11	55.3339
			11	55.3339
15/08/2025	10:31:57.837	2		55.3319
			2	55.3319
			2	55.3319
15/08/2025	10:27:49.845	2		55.3419
			2	55.3419
			2	55.3419
15/08/2025	10:26:13.420	10		55.3379
			10	55.3379
			10	55.3379
15/08/2025	10:25:35.484	3		55.3301
			3	55.3301
			3	55.3301
15/08/2025	10:25:17.064	1		55.3419
			1	55.3419
			1	55.3419
15/08/2025	10:24:42.248	1		55.3339
			1	55.3339
			1	55.3339
15/08/2025	10:21:25.200	1		55.3279
			1	55.3279
			1	55.3279
15/08/2025	10:13:21.361	1		55.3239
			1	55.3239
			1	55.3239
15/08/2025	10:10:51.231	23		55.3301
			23	55.3301
			23	55.3301
15/08/2025	10:07:39.615	1		55.3419
			1	55.3419
			1	55.3419
15/08/2025	10:06:50.318	16		55.3221
			16	55.3221
			16	55.3221
15/08/2025	10:06:47.285	1		55.3299
			1	55.3299
			1	55.3299
15/08/2025	10:05:34.025	4		55.3381
			4	55.3381
			4	55.3381
15/08/2025	10:05:21.643	1		55.3439
			1	55.3439
			1	55.3439
15/08/2025	10:05:03.726	1		55.3459
			1	55.3459
			1	55.3459
15/08/2025	10:02:28.044	5		55.3261
			5	55.3261
			5	55.3261
15/08/2025	10:01:29.246	2		55.3241
			2	55.3241
			2	55.3241
15/08/2025	10:00:02.426	1		55.3279
			1	55.3279
			1	55.3279
15/08/2025	10:00:02.017	1		55.3279
			1	55.3279
			1	55.3279
15/08/2025	09:59:13.444	10		55.3141
			10	55.3141
			10	55.3141
15/08/2025	09:48:53.688	3		55.3419
			3	55.3419
			3	55.3419
15/08/2025	09:48:50.673	2		55.3341
			2	55.3341
			2	55.3341
15/08/2025	09:45:31.889	20		55.3459
			20	55.3459
			20	55.3459
15/08/2025	09:44:01.933	1		55.3439
			1	55.3439
			1	55.3439
15/08/2025	09:43:02.355	1		55.3479
			1	55.3479
			1	55.3479
15/08/2025	09:42:33.559	3		55.3381
			3	55.3381
			3	55.3381
15/08/2025	09:42:31.956	1		55.3499
			1	55.3499
			1	55.3499
15/08/2025	09:42:28.627	2		55.3499
			2	55.3499
			2	55.3499
15/08/2025	09:42:13.633	2		55.3519
			2	55.3519
			2	55.3519
15/08/2025	09:42:09.003	2		55.3539
			2	55.3539
			2	55.3539
15/08/2025	09:42:05.379	1		55.3539
			1	55.3539
			1	55.3539
15/08/2025	09:42:03.375	4		55.3441
			4	55.3441
			4	55.3441
15/08/2025	09:42:02.366	1		55.3539
			1	55.3539
			1	55.3539
15/08/2025	09:41:38.322	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:41:36.905	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:41:36.505	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:41:36.302	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:41:35.400	2		55.3539
			2	55.3539
			2	55.3539
15/08/2025	09:41:34.291	1		55.3539
			1	55.3539
			1	55.3539
15/08/2025	09:41:32.988	5		55.3441
			5	55.3441
			5	55.3441
15/08/2025	09:41:32.284	1		55.3539
			1	55.3539
			1	55.3539
15/08/2025	09:41:10.645	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:41:04.713	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:41:03.812	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:41:02.121	1		55.3539
			1	55.3539
			1	55.3539
15/08/2025	09:40:42.184	1		55.3579
			1	55.3579
			1	55.3579
15/08/2025	09:40:41.982	1		55.3579
			1	55.3579
			1	55.3579
15/08/2025	09:40:35.146	1		55.3579
			1	55.3579
			1	55.3579
15/08/2025	09:40:33.338	4		55.3461
			4	55.3461
			4	55.3461
15/08/2025	09:40:09.486	1		55.3639
			1	55.3639
			1	55.3639
15/08/2025	09:40:04.659	1		55.3639
			1	55.3639
			1	55.3639
15/08/2025	09:40:04.557	1		55.3639
			1	55.3639
			1	55.3639
15/08/2025	09:39:39.295	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:39:39.194	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:39:33.472	3		55.3521
			3	55.3521
			3	55.3521
15/08/2025	09:39:06.790	1		55.3619
			1	55.3619
			1	55.3619
15/08/2025	09:39:02.768	1		55.3619
			1	55.3619
			1	55.3619
15/08/2025	09:38:08.225	1		55.3579
			1	55.3579
			1	55.3579
15/08/2025	09:38:06.414	1		55.3579
			1	55.3579
			1	55.3579
15/08/2025	09:38:03.703	3		55.3501
			3	55.3501
			3	55.3501
15/08/2025	09:37:39.451	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:37:37.039	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:37:36.836	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:37:04.931	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:37:03.631	3		55.3501
			3	55.3501
			3	55.3501
15/08/2025	09:36:37.973	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:36:33.652	1		55.3619
			1	55.3619
			1	55.3619
15/08/2025	09:36:10.614	1		55.3619
			1	55.3619
			1	55.3619
15/08/2025	09:36:09.906	1		55.3619
			1	55.3619
			1	55.3619
15/08/2025	09:36:05.682	1		55.3619
			1	55.3619
			1	55.3619
15/08/2025	09:36:03.970	3		55.3541
			3	55.3541
			3	55.3541
15/08/2025	09:35:56.630	6		55.3619
			6	55.3619
			6	55.3619
15/08/2025	09:35:35.403	2		55.3579
			2	55.3579
			2	55.3579
15/08/2025	09:35:34.702	1		55.3579
			1	55.3579
			1	55.3579
15/08/2025	09:35:08.238	1		55.3559
			1	55.3559
			1	55.3559
15/08/2025	09:34:37.438	1		55.3519
			1	55.3519
			1	55.3519
15/08/2025	09:34:33.717	3		55.3421
			3	55.3421
			3	55.3421
15/08/2025	09:34:05.243	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:34:03.533	5		55.3501
			5	55.3501
			5	55.3501
15/08/2025	09:34:02.442	1		55.3599
			1	55.3599
			1	55.3599
15/08/2025	09:34:02.023	1		55.3619
			1	55.3619
			1	55.3619
15/08/2025	09:33:36.363	1		55.3599
			1	55.3599
			1	55.3599

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: 105.3967 / Ask: 105.5145
Volume: 23 343
-0.59%

Top 5 Turnover

Realtime Quotes
Last Update:
15/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice