Tradegate Exchange

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

2159

1839

33.455

Date	Time	Volume	Order Volume	Price
31/07/2025	21:57:01.613	3		33.455
			3	33.455
			3	33.455
31/07/2025	21:52:52.761	10		33.435
			10	33.435
			10	33.435
31/07/2025	21:52:08.713	5		33.435
			5	33.435
			5	33.435
31/07/2025	21:51:38.079	90		33.45
			90	33.45
			90	33.45
31/07/2025	21:45:09.442	125		33.535
			125	33.535
			125	33.535
31/07/2025	21:42:52.365	345		33.52
			345	33.52
			345	33.52
31/07/2025	21:39:55.964	25		33.47
			25	33.47
			25	33.47
31/07/2025	21:39:46.728	75		33.42
			75	33.42
			75	33.42
31/07/2025	21:35:05.681	30		33.50
			30	33.50
			30	33.50
31/07/2025	21:35:04.330	1		33.495
			1	33.495
			1	33.495
31/07/2025	21:30:08.290	177		33.415
			177	33.415
			177	33.415
31/07/2025	21:29:55.940	1		33.465
			1	33.465
			1	33.465
31/07/2025	21:28:22.179	212		33.43
			212	33.43
			62	33.43
			150	33.43
31/07/2025	21:24:28.747	60		33.48
			60	33.48
			60	33.48
31/07/2025	21:22:32.204	41		33.50
			41	33.50
			41	33.50
31/07/2025	21:22:02.353	1		33.485
			1	33.485
			1	33.485
31/07/2025	21:21:37.372	160		33.50
			160	33.50
			160	33.50
31/07/2025	21:20:01.461	25		33.465
			25	33.465
			25	33.465
31/07/2025	21:11:23.257	70		33.495
			70	33.495
			70	33.495
31/07/2025	21:09:58.253	3		33.545
			3	33.545
			3	33.545
31/07/2025	21:09:18.103	60		33.54
			60	33.54
			60	33.54
31/07/2025	21:09:06.105	13		33.545
			13	33.545
			13	33.545
31/07/2025	21:09:01.869	208		33.545
			208	33.545
			208	33.545
31/07/2025	21:07:59.055	20		33.555
			20	33.555
			20	33.555
31/07/2025	21:07:16.797	11		33.57
			11	33.57
			11	33.57
31/07/2025	21:01:08.343	1		33.56
			1	33.56
			1	33.56
31/07/2025	20:59:34.304	390		33.465
			150	33.465
			240	33.465
			390	33.465
31/07/2025	20:58:20.669	900		33.54
			900	33.54
			900	33.54
31/07/2025	20:57:39.069	62		33.55
			62	33.55
			62	33.55
31/07/2025	20:57:24.483	150		33.55
			150	33.55
			150	33.55
31/07/2025	20:52:27.088	9		33.565
			9	33.565
			9	33.565
31/07/2025	20:50:11.527	30		33.57
			30	33.57
			30	33.57
31/07/2025	20:49:58.954	59		33.505
			59	33.505
			59	33.505
31/07/2025	20:47:49.529	3		33.56
			3	33.56
			3	33.56
31/07/2025	20:47:40.932	19		33.57
			19	33.57
			19	33.57
31/07/2025	20:47:16.245	30		33.58
			30	33.58
			30	33.58
31/07/2025	20:45:54.526	15		33.57
			15	33.57
			15	33.57
31/07/2025	20:45:36.138	2 559		33.52
			2 559	33.52
			2 559	33.52
31/07/2025	20:45:12.975	16		33.565
			16	33.565
			16	33.565
31/07/2025	20:44:24.959	5		33.495
			5	33.495
			5	33.495
31/07/2025	20:44:07.453	1		33.49
			1	33.49
			1	33.49
31/07/2025	20:43:12.936	20		33.495
			20	33.495
			20	33.495
31/07/2025	20:42:01.780	1		33.545
			1	33.545
			1	33.545
31/07/2025	20:41:41.256	1		33.55
			1	33.55
			1	33.55
31/07/2025	20:41:40.249	6		33.55
			6	33.55
			6	33.55
31/07/2025	20:41:22.396	1		33.545
			1	33.545
			1	33.545
31/07/2025	20:41:04.331	9		33.54
			9	33.54
			9	33.54
31/07/2025	20:40:33.928	25		33.515
			25	33.515
			25	33.515
31/07/2025	20:39:33.776	2		33.52
			2	33.52
			2	33.52
31/07/2025	20:39:08.115	650		33.525
			650	33.525
			650	33.525
31/07/2025	20:38:06.101	50		33.53
			50	33.53
			50	33.53
31/07/2025	20:36:43.510	30		33.515
			30	33.515
			30	33.515
31/07/2025	20:35:42.726	2		33.51
			2	33.51
			2	33.51
31/07/2025	20:34:43.973	3		33.51
			3	33.51
			3	33.51
31/07/2025	20:33:25.633	104		33.455
			104	33.455
			104	33.455
31/07/2025	20:32:37.686	3		33.48
			3	33.48
			3	33.48
31/07/2025	20:32:33.555	1		33.53
			1	33.53
			1	33.53
31/07/2025	20:32:09.516	15		33.54
			15	33.54
			15	33.54
31/07/2025	20:31:24.858	2		33.525
			2	33.525
			2	33.525
31/07/2025	20:30:00.671	217		33.49
			217	33.49
			217	33.49
31/07/2025	20:29:48.022	57		33.44
			57	33.44
			57	33.44
31/07/2025	20:28:55.519	3		33.49
			3	33.49
			3	33.49
31/07/2025	20:27:20.013	2		33.46
			2	33.46
			2	33.46
31/07/2025	20:26:53.546	15		33.455
			15	33.455
			15	33.455
31/07/2025	20:25:45.224	2		33.455
			2	33.455
			2	33.455
31/07/2025	20:23:33.131	6		33.435
			6	33.435
			6	33.435
31/07/2025	20:23:07.634	150		33.395
			150	33.395
			150	33.395
31/07/2025	20:22:34.053	1		33.38
			1	33.38
			1	33.38
31/07/2025	20:22:15.993	150		33.435
			150	33.435
			150	33.435
31/07/2025	20:22:01.252	1		33.435
			1	33.435
			1	33.435
31/07/2025	20:21:39.010	1		33.435
			1	33.435
			1	33.435
31/07/2025	20:21:31.566	6		33.435
			6	33.435
			6	33.435
31/07/2025	20:21:08.119	2		33.42
			2	33.42
			2	33.42
31/07/2025	20:20:31.589	1		33.395
			1	33.395
			1	33.395
31/07/2025	20:19:54.240	20		33.39
			20	33.39
			20	33.39
31/07/2025	20:19:49.823	338		33.335
			338	33.335
			338	33.335
31/07/2025	20:19:42.199	1		33.37
			1	33.37
			1	33.37
31/07/2025	20:19:29.744	30		33.37
			30	33.37
			30	33.37
31/07/2025	20:19:04.847	45		33.355
			45	33.355
			45	33.355
31/07/2025	20:19:02.535	1		33.34
			1	33.34
			1	33.34
31/07/2025	20:18:20.277	300		33.345
			300	33.345
			300	33.345
31/07/2025	20:18:08.910	3		33.305
			3	33.305
			3	33.305
31/07/2025	20:18:08.704	149		33.305
			149	33.305
			149	33.305
31/07/2025	20:17:46.075	1		33.36
			1	33.36
			1	33.36
31/07/2025	20:17:11.367	15		33.355
			15	33.355
			15	33.355
31/07/2025	20:16:51.363	1		33.325
			1	33.325
			1	33.325
31/07/2025	20:16:31.896	60		33.275
			60	33.275
			30	33.275
			30	33.275
31/07/2025	20:16:31.834	42		33.33
			42	33.33
			42	33.33
31/07/2025	20:16:23.274	15		33.355
			15	33.355
			15	33.355
31/07/2025	20:15:15.665	1		33.39
			1	33.39
			1	33.39
31/07/2025	20:12:06.753	1 000		33.415
			1 000	33.415
			1 000	33.415
31/07/2025	20:12:02.149	40		33.365
			40	33.365
			40	33.365
31/07/2025	20:12:01.474	28		33.365
			28	33.365
			28	33.365
31/07/2025	20:10:49.884	57		33.425
			57	33.425
			57	33.425
31/07/2025	20:10:49.666	168		33.375
			168	33.375
			52	33.375
			100	33.375
			16	33.375
31/07/2025	20:10:49.605	8		33.375
			8	33.375
			8	33.375
31/07/2025	20:09:18.365	1		33.46
			1	33.46
			1	33.46
31/07/2025	20:08:21.436	4		33.44
			4	33.44
			4	33.44
31/07/2025	20:07:36.772	1		33.435
			1	33.435
			1	33.435
31/07/2025	20:07:30.133	2		33.385
			2	33.385
			2	33.385
31/07/2025	20:06:01.086	1		33.49
			1	33.49
			1	33.49
31/07/2025	20:05:59.577	11		33.495
			11	33.495
			11	33.495
31/07/2025	20:05:12.040	53		33.50
			53	33.50
			53	33.50
31/07/2025	20:02:44.922	15		33.515
			15	33.515
			15	33.515
31/07/2025	20:01:34.513	1		33.535
			1	33.535
			1	33.535
31/07/2025	20:01:24.361	253		33.485
			253	33.485
			253	33.485
31/07/2025	20:01:20.140	9		33.53
			9	33.53
			9	33.53
31/07/2025	20:01:13.290	2		33.475
			2	33.475
			2	33.475
31/07/2025	20:00:58.102	1		33.53
			1	33.53
			1	33.53
31/07/2025	20:00:22.789	3		33.52
			3	33.52
			3	33.52
31/07/2025	19:59:36.600	2		33.46
			2	33.46
			2	33.46
31/07/2025	19:58:50.116	149		33.45
			149	33.45
			149	33.45
31/07/2025	19:58:13.395	1		33.45
			1	33.45
			1	33.45
31/07/2025	19:58:08.266	1 067		33.41
			16	33.41
			130	33.41
			97	33.41
			500	33.41
			81	33.41
			150	33.41
			93	33.41
			1 067	33.41
31/07/2025	19:58:08.164	3		33.41
			3	33.41
			3	33.41
31/07/2025	19:57:52.368	1		33.48
			1	33.48
			1	33.48
31/07/2025	19:55:48.777	50		33.50
			50	33.50
			50	33.50
31/07/2025	19:55:01.837	15		33.51
			15	33.51
			15	33.51
31/07/2025	19:53:39.991	36		33.525
			36	33.525
			36	33.525
31/07/2025	19:53:15.811	37		33.48
			37	33.48
			37	33.48
31/07/2025	19:52:31.617	87		33.45
			87	33.45
			87	33.45
31/07/2025	19:52:31.561	195		33.45
			139	33.45
			195	33.45
			56	33.45
31/07/2025	19:52:31.509	125		33.50
			100	33.50
			25	33.50
			125	33.50
31/07/2025	19:52:29.061	1		33.51
			1	33.51
			1	33.51
31/07/2025	19:51:09.934	1		33.57
			1	33.57
			1	33.57
31/07/2025	19:50:56.863	9		33.565
			9	33.565
			9	33.565
31/07/2025	19:48:56.198	8		33.605
			8	33.605
			8	33.605
31/07/2025	19:48:40.405	1		33.61
			1	33.61
			1	33.61
31/07/2025	19:48:23.499	2		33.61
			2	33.61
			2	33.61
31/07/2025	19:47:29.046	3		33.645
			3	33.645
			3	33.645
31/07/2025	19:46:15.504	16		33.615
			16	33.615
			16	33.615
31/07/2025	19:42:09.980	1 200		33.585
			1 200	33.585
			1 200	33.585
31/07/2025	19:42:04.667	30		33.64
			30	33.64
			30	33.64
31/07/2025	19:39:27.274	35		33.61
			35	33.61
			35	33.61
31/07/2025	19:38:30.929	286		33.615
			286	33.615
			286	33.615
31/07/2025	19:38:16.419	30		33.615
			30	33.615
			30	33.615
31/07/2025	19:37:57.106	2		33.63
			2	33.63
			2	33.63
31/07/2025	19:37:55.911	15		33.63
			15	33.63
			15	33.63
31/07/2025	19:35:12.834	6		33.59
			6	33.59
			6	33.59
31/07/2025	19:35:05.598	6 000		33.59
			6 000	33.59
			6 000	33.59
31/07/2025	19:34:08.100	4		33.535
			4	33.535
			4	33.535
31/07/2025	19:34:00.626	2		33.575
			2	33.575
			2	33.575
31/07/2025	19:33:29.459	3		33.575
			3	33.575
			3	33.575
31/07/2025	19:32:09.984	688		33.525
			658	33.525
			688	33.525
			30	33.525
31/07/2025	19:32:09.935	1 000		33.525
			149	33.525
			1 000	33.525
			750	33.525
			101	33.525
31/07/2025	19:32:09.277	50		33.58
			50	33.58
			50	33.58
31/07/2025	19:31:38.851	3		33.555
			3	33.555
			3	33.555
31/07/2025	19:31:13.989	2		33.585
			2	33.585
			2	33.585
31/07/2025	19:30:18.766	2		33.61
			2	33.61
			2	33.61
31/07/2025	19:29:42.253	2		33.61
			2	33.61
			2	33.61
31/07/2025	19:28:57.230	149		33.58
			149	33.58
			149	33.58
31/07/2025	19:28:02.190	40		33.60
			30	33.60
			40	33.60
			10	33.60
31/07/2025	19:26:43.463	1		33.645
			1	33.645
			1	33.645
31/07/2025	19:24:32.123	14		33.70
			14	33.70
			14	33.70
31/07/2025	19:24:13.273	94		33.635
			94	33.635
			94	33.635
31/07/2025	19:23:07.980	265		33.70
			265	33.70
			265	33.70
31/07/2025	19:19:36.338	11		33.675
			11	33.675
			11	33.675
31/07/2025	19:19:18.624	2		33.725
			2	33.725
			2	33.725
31/07/2025	19:18:16.352	286		33.76
			286	33.76
			286	33.76
31/07/2025	19:17:59.729	1		33.755
			1	33.755
			1	33.755
31/07/2025	19:17:15.044	1		33.70
			1	33.70
			1	33.70
31/07/2025	19:15:54.535	12		33.76
			12	33.76
			12	33.76
31/07/2025	19:15:20.090	15		33.765
			15	33.765
			15	33.765
31/07/2025	19:15:18.305	24		33.765
			24	33.765
			24	33.765
31/07/2025	19:14:54.739	10		33.78
			10	33.78
			10	33.78
31/07/2025	19:12:20.577	393		33.73
			393	33.73
			393	33.73
31/07/2025	19:11:30.763	2		33.72
			2	33.72
			2	33.72
31/07/2025	19:11:27.198	470		33.775
			470	33.775
			470	33.775
31/07/2025	19:10:47.475	190		33.73
			190	33.73
			190	33.73
31/07/2025	19:10:17.294	2		33.72
			2	33.72
			2	33.72
31/07/2025	19:10:08.837	307		33.77
			307	33.77
			307	33.77
31/07/2025	19:04:57.155	30		33.72
			30	33.72
			30	33.72
31/07/2025	19:03:48.152	22		33.77
			22	33.77
			22	33.77
31/07/2025	19:02:47.708	1		33.77
			1	33.77
			1	33.77
31/07/2025	19:01:53.383	5		33.75
			5	33.75
			5	33.75
31/07/2025	19:01:35.612	5		33.755
			5	33.755
			4	33.755
			1	33.755
31/07/2025	19:01:11.259	2		33.795
			2	33.795
			2	33.795
31/07/2025	19:00:42.503	300		33.795
			300	33.795
			300	33.795
31/07/2025	18:58:37.124	48		33.77
			48	33.77
			48	33.77
31/07/2025	18:56:07.371	1		33.825
			1	33.825
			1	33.825
31/07/2025	18:52:25.056	1		33.805
			1	33.805
			1	33.805
31/07/2025	18:47:56.610	100		33.80
			100	33.80
			100	33.80
31/07/2025	18:47:48.898	8		33.805
			8	33.805
			8	33.805
31/07/2025	18:46:10.919	10		33.775
			10	33.775
			10	33.775
31/07/2025	18:46:08.061	3		33.775
			3	33.775
			3	33.775
31/07/2025	18:45:51.859	1		33.83
			1	33.83
			1	33.83
31/07/2025	18:45:21.558	4		33.785
			4	33.785
			4	33.785
31/07/2025	18:44:34.354	21		33.84
			21	33.84
			21	33.84
31/07/2025	18:44:00.714	8		33.79
			8	33.79
			8	33.79
31/07/2025	18:43:11.443	15		33.84
			15	33.84
			15	33.84
31/07/2025	18:43:06.109	2		33.835
			2	33.835
			2	33.835
31/07/2025	18:43:05.865	244		33.835
			244	33.835
			244	33.835
31/07/2025	18:41:38.447	1		33.825
			1	33.825
			1	33.825
31/07/2025	18:41:10.165	2		33.82
			2	33.82
			2	33.82
31/07/2025	18:40:58.961	10		33.82
			10	33.82
			10	33.82
31/07/2025	18:40:22.254	6		33.805
			6	33.805
			6	33.805
31/07/2025	18:37:38.736	917		33.81
			917	33.81
			917	33.81
31/07/2025	18:37:01.263	6		33.78
			6	33.78
			6	33.78
31/07/2025	18:36:28.361	2		33.83
			2	33.83
			2	33.83
31/07/2025	18:36:26.548	30		33.775
			30	33.775
			30	33.775
31/07/2025	18:36:09.153	3		33.775
			3	33.775
			3	33.775
31/07/2025	18:35:46.827	2		33.835
			2	33.835
			2	33.835
31/07/2025	18:34:48.485	1 967		33.84
			1 967	33.84
			1 967	33.84
31/07/2025	18:34:34.630	1		33.85
			1	33.85
			1	33.85
31/07/2025	18:33:08.803	2		33.82
			2	33.82
			2	33.82
31/07/2025	18:31:36.332	1		33.865
			1	33.865
			1	33.865
31/07/2025	18:31:00.988	26		33.82
			26	33.82
			26	33.82
31/07/2025	18:30:49.752	1		33.855
			1	33.855
			1	33.855
31/07/2025	18:30:38.274	26		33.82
			26	33.82
			26	33.82
31/07/2025	18:29:28.957	6		33.855
			6	33.855
			6	33.855
31/07/2025	18:26:25.450	20		33.785
			20	33.785
			20	33.785
31/07/2025	18:26:08.763	3		33.78
			3	33.78
			3	33.78
31/07/2025	18:25:44.306	1		33.835
			1	33.835
			1	33.835
31/07/2025	18:24:45.779	80		33.85
			80	33.85
			80	33.85
31/07/2025	18:24:35.489	1		33.855
			1	33.855
			1	33.855
31/07/2025	18:24:25.543	29		33.86
			29	33.86
			29	33.86
31/07/2025	18:24:10.629	60		33.865
			60	33.865
			60	33.865
31/07/2025	18:23:09.877	3		33.85
			3	33.85
			3	33.85
31/07/2025	18:18:54.752	8		33.855
			8	33.855
			8	33.855
31/07/2025	18:18:47.807	30		33.855
			30	33.855
			20	33.855
			10	33.855
31/07/2025	18:16:37.764	89		33.785
			89	33.785
			89	33.785
31/07/2025	18:16:34.420	441		33.845
			441	33.845
			441	33.845
31/07/2025	18:15:55.956	5		33.795
			5	33.795
			5	33.795
31/07/2025	18:12:52.538	1		33.86
			1	33.86
			1	33.86
31/07/2025	18:12:22.035	1		33.805
			1	33.805
			1	33.805
31/07/2025	18:11:52.063	1		33.86
			1	33.86
			1	33.86
31/07/2025	18:11:37.251	20		33.855
			20	33.855
			20	33.855
31/07/2025	18:10:54.225	15		33.84
			15	33.84
			15	33.84
31/07/2025	18:09:38.364	1		33.825
			1	33.825
			1	33.825
31/07/2025	18:09:17.732	3		33.83
			3	33.83
			3	33.83
31/07/2025	18:09:04.057	3		33.82
			3	33.82
			3	33.82
31/07/2025	18:08:40.211	1		33.815
			1	33.815
			1	33.815
31/07/2025	18:08:29.549	3		33.815
			3	33.815
			3	33.815
31/07/2025	18:08:25.932	74		33.815
			74	33.815
			74	33.815
31/07/2025	18:07:54.367	591		33.815
			516	33.815
			75	33.815
			591	33.815
31/07/2025	18:06:37.633	15		33.825
			15	33.825
			15	33.825
31/07/2025	18:05:11.044	2		33.75
			2	33.75
			2	33.75
31/07/2025	18:04:36.635	2		33.765
			2	33.765
			2	33.765
31/07/2025	18:01:12.584	2		33.81
			2	33.81
			2	33.81
31/07/2025	18:00:51.761	1		33.805
			1	33.805
			1	33.805
31/07/2025	18:00:03.364	8		33.805
			8	33.805
			8	33.805
31/07/2025	17:58:41.775	10		33.79
			10	33.79
			10	33.79
31/07/2025	17:58:06.433	9		33.785
			9	33.785
			9	33.785
31/07/2025	17:56:48.457	90		33.75
			90	33.75
			90	33.75
31/07/2025	17:55:08.248	3		33.715
			3	33.715
			3	33.715
31/07/2025	17:54:40.913	30		33.755
			30	33.755
			30	33.755
31/07/2025	17:54:40.591	40		33.755
			40	33.755
			40	33.755
31/07/2025	17:54:16.038	15		33.76
			15	33.76
			15	33.76
31/07/2025	17:53:29.955	3		33.78
			3	33.78
			3	33.78
31/07/2025	17:52:52.711	1		33.79
			1	33.79
			1	33.79
31/07/2025	17:52:43.680	2		33.73
			2	33.73
			2	33.73
31/07/2025	17:51:45.182	60		33.79
			60	33.79
			10	33.79
			50	33.79
31/07/2025	17:50:38.861	3		33.725
			3	33.725
			3	33.725
31/07/2025	17:50:13.200	3		33.79
			3	33.79
			3	33.79
31/07/2025	17:49:53.272	110		33.72
			110	33.72
			110	33.72
31/07/2025	17:49:04.580	20		33.73
			20	33.73
			20	33.73
31/07/2025	17:48:53.836	2		33.785
			2	33.785
			2	33.785
31/07/2025	17:48:30.179	15		33.74
			15	33.74
			15	33.74
31/07/2025	17:47:49.228	3		33.78
			3	33.78
			3	33.78
31/07/2025	17:47:21.649	2		33.78
			2	33.78
			2	33.78
31/07/2025	17:47:08.892	2		33.785
			2	33.785
			2	33.785
31/07/2025	17:46:22.996	8		33.785
			8	33.785
			8	33.785
31/07/2025	17:46:17.768	1		33.78
			1	33.78
			1	33.78
31/07/2025	17:45:23.857	6		33.725
			6	33.725
			6	33.725
31/07/2025	17:45:07.739	3		33.73
			3	33.73
			3	33.73
31/07/2025	17:44:59.490	5		33.785
			5	33.785
			5	33.785
31/07/2025	17:44:11.556	2		33.73
			2	33.73
			2	33.73
31/07/2025	17:42:53.227	3		33.765
			3	33.765
			3	33.765
31/07/2025	17:42:33.074	445		33.755
			445	33.755
			445	33.755
31/07/2025	17:41:55.074	1		33.755
			1	33.755
			1	33.755
31/07/2025	17:39:59.706	300		33.71
			300	33.71
			300	33.71
31/07/2025	17:38:10.866	19		33.74
			19	33.74
			19	33.74
31/07/2025	17:38:10.678	59		33.735
			59	33.735
			59	33.735
31/07/2025	17:35:45.249	30		33.68
			30	33.68
			30	33.68
31/07/2025	17:35:37.380	1		33.73
			1	33.73
			1	33.73
31/07/2025	17:35:03.489	1		33.73
			1	33.73
			1	33.73
31/07/2025	17:34:26.733	250		33.74
			250	33.74
			250	33.74
31/07/2025	17:34:22.525	4		33.74
			4	33.74
			4	33.74
31/07/2025	17:33:43.631	40		33.74
			40	33.74
			40	33.74
31/07/2025	17:32:38.114	140		33.745
			140	33.745
			140	33.745
31/07/2025	17:32:36.874	3		33.745
			3	33.745
			3	33.745
31/07/2025	17:32:24.199	3		33.74
			3	33.74
			3	33.74
31/07/2025	17:32:09.465	1 000		33.735
			1 000	33.735
			1 000	33.735
31/07/2025	17:31:48.007	148		33.685
			98	33.685
			148	33.685
			50	33.685
31/07/2025	17:31:38.123	3		33.685
			3	33.685
			3	33.685
31/07/2025	17:31:20.720	3		33.73
			3	33.73
			3	33.73
31/07/2025	17:30:07.465	24		33.705
			24	33.705
			24	33.705
31/07/2025	17:29:57.321	200		33.70
			200	33.70
			200	33.70
31/07/2025	17:29:53.781	8		33.70
			8	33.70
			8	33.70
31/07/2025	17:28:57.728	6		33.695
			6	33.695
			6	33.695
31/07/2025	17:28:22.268	60		33.69
			60	33.69
			60	33.69
31/07/2025	17:27:50.221	1		33.665
			1	33.665
			1	33.665
31/07/2025	17:27:02.119	1		33.675
			1	33.675
			1	33.675
31/07/2025	17:26:54.775	6		33.675
			6	33.675
			6	33.675
31/07/2025	17:26:14.419	1		33.645
			1	33.645
			1	33.645
31/07/2025	17:25:09.156	12		33.63
			12	33.63
			12	33.63
31/07/2025	17:25:08.406	30		33.625
			30	33.625
			30	33.625
31/07/2025	17:25:03.981	150		33.63
			150	33.63
			150	33.63
31/07/2025	17:24:38.520	3		33.63
			3	33.63
			3	33.63
31/07/2025	17:24:32.987	2		33.635
			2	33.635
			2	33.635
31/07/2025	17:24:21.825	2		33.635
			2	33.635
			2	33.635
31/07/2025	17:24:13.493	1 000		33.63
			1 000	33.63
			1 000	33.63
31/07/2025	17:22:39.435	384		33.655
			384	33.655
			384	33.655
31/07/2025	17:22:14.119	100		33.645
			100	33.645
			100	33.645
31/07/2025	17:21:56.573	595		33.67
			595	33.67
			595	33.67
31/07/2025	17:21:47.476	3		33.665
			3	33.665
			3	33.665
31/07/2025	17:21:32.282	6		33.655
			6	33.655
			6	33.655
31/07/2025	17:21:22.542	100		33.655
			100	33.655
			100	33.655
31/07/2025	17:21:02.060	60		33.66
			60	33.66
			60	33.66
31/07/2025	17:19:24.644	4		33.615
			4	33.615
			4	33.615
31/07/2025	17:18:54.406	1		33.625
			1	33.625
			1	33.625
31/07/2025	17:18:01.783	280		33.59
			280	33.59
			280	33.59
31/07/2025	17:16:20.494	7		33.605
			7	33.605
			7	33.605
31/07/2025	17:16:15.448	105		33.60
			105	33.60
			105	33.60
31/07/2025	17:15:52.842	100		33.60
			100	33.60
			100	33.60
31/07/2025	17:15:49.943	1		33.605
			1	33.605
			1	33.605
31/07/2025	17:15:32.581	150		33.605
			150	33.605
			150	33.605
31/07/2025	17:15:18.440	450		33.615
			450	33.615
			450	33.615
31/07/2025	17:15:18.337	50		33.62
			50	33.62
			50	33.62
31/07/2025	17:11:37.408	297		33.665
			297	33.665
			297	33.665
31/07/2025	17:10:06.365	6		33.68
			6	33.68
			6	33.68
31/07/2025	17:09:42.877	3		33.68
			3	33.68
			3	33.68
31/07/2025	17:09:24.382	5 819		33.66
			2 440	33.66
			5 800	33.66
			2 700	33.66
			19	33.66
			30	33.66
			49	33.66
			600	33.66
31/07/2025	17:08:07.980	10 000		33.665
			10 000	33.665
			10 000	33.665
31/07/2025	17:08:01.585	14		33.675
			14	33.675
			14	33.675

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: 106.3251 / Ask: 106.4259
Volume: 38 609
-0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
31/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice