Tradegate Exchange

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

847

747

27.125

Date	Time	Volume	Order Volume	Price
07/05/2025	21:55:34.338	12		27.125
			12	27.125
			12	27.125
07/05/2025	21:54:59.767	3		27.125
			3	27.125
			3	27.125
07/05/2025	21:54:02.034	15		27.135
			15	27.135
			15	27.135
07/05/2025	21:50:08.285	7		27.07
			7	27.07
			7	27.07
07/05/2025	21:49:14.166	3		27.24
			3	27.24
			3	27.24
07/05/2025	21:44:22.323	100		27.33
			100	27.33
			100	27.33
07/05/2025	21:43:10.680	490		27.34
			490	27.34
			490	27.34
07/05/2025	21:42:26.530	92		27.23
			92	27.23
			92	27.23
07/05/2025	21:42:15.708	4		27.20
			4	27.20
			4	27.20
07/05/2025	21:41:58.073	100		27.09
			100	27.09
			100	27.09
07/05/2025	21:41:40.524	100		27.00
			100	27.00
			100	27.00
07/05/2025	21:40:29.137	211		26.955
			211	26.955
			211	26.955
07/05/2025	21:38:20.844	70		27.01
			70	27.01
			70	27.01
07/05/2025	21:28:30.129	900		26.84
			900	26.84
			900	26.84
07/05/2025	21:25:31.003	481		26.905
			481	26.905
			381	26.905
			100	26.905
07/05/2025	21:16:04.668	11		27.06
			11	27.06
			11	27.06
07/05/2025	21:14:31.410	50		27.06
			50	27.06
			50	27.06
07/05/2025	20:58:46.858	5 000		26.96
			5 000	26.96
			5 000	26.96
07/05/2025	20:55:27.506	1		26.92
			1	26.92
			1	26.92
07/05/2025	20:54:04.116	37		26.855
			37	26.855
			37	26.855
07/05/2025	20:53:02.755	30		26.85
			30	26.85
			30	26.85
07/05/2025	20:51:56.814	1		26.785
			1	26.785
			1	26.785
07/05/2025	20:50:28.024	96		26.82
			96	26.82
			96	26.82
07/05/2025	20:47:55.825	4		26.94
			4	26.94
			4	26.94
07/05/2025	20:43:55.520	38		26.945
			38	26.945
			38	26.945
07/05/2025	20:41:03.237	4		26.925
			4	26.925
			4	26.925
07/05/2025	20:40:32.422	3		26.82
			3	26.82
			3	26.82
07/05/2025	20:40:13.408	8		26.90
			8	26.90
			8	26.90
07/05/2025	20:40:06.965	2		26.905
			2	26.905
			2	26.905
07/05/2025	20:37:13.580	12		26.92
			12	26.92
			12	26.92
07/05/2025	20:36:14.201	1		26.88
			1	26.88
			1	26.88
07/05/2025	20:32:57.160	46		26.82
			46	26.82
			46	26.82
07/05/2025	20:31:34.665	2		26.78
			2	26.78
			2	26.78
07/05/2025	20:31:03.970	1		26.82
			1	26.82
			1	26.82
07/05/2025	20:30:20.793	1		26.825
			1	26.825
			1	26.825
07/05/2025	20:30:04.487	5		26.83
			5	26.83
			5	26.83
07/05/2025	20:30:01.368	2		26.83
			2	26.83
			2	26.83
07/05/2025	20:29:16.579	1		26.76
			1	26.76
			1	26.76
07/05/2025	20:27:35.848	3		26.75
			3	26.75
			3	26.75
07/05/2025	20:27:19.851	10		26.83
			10	26.83
			10	26.83
07/05/2025	20:27:07.065	38		26.82
			38	26.82
			38	26.82
07/05/2025	20:25:02.569	2		26.79
			2	26.79
			2	26.79
07/05/2025	20:23:44.272	189		26.725
			189	26.725
			189	26.725
07/05/2025	20:23:13.563	2		26.74
			2	26.74
			2	26.74
07/05/2025	20:22:28.580	2		26.78
			2	26.78
			2	26.78
07/05/2025	20:19:32.833	4		26.775
			4	26.775
			4	26.775
07/05/2025	20:19:30.418	2		26.775
			2	26.775
			2	26.775
07/05/2025	20:18:32.662	6		26.77
			6	26.77
			6	26.77
07/05/2025	20:17:36.568	15		26.75
			15	26.75
			15	26.75
07/05/2025	20:16:50.590	1 000		26.70
			1 000	26.70
			1 000	26.70
07/05/2025	20:14:35.563	4		26.75
			4	26.75
			4	26.75
07/05/2025	20:13:22.386	2 700		26.685
			2 700	26.685
			2 280	26.685
			420	26.685
07/05/2025	20:13:22.306	3		26.685
			3	26.685
			3	26.685
07/05/2025	20:12:41.831	36		26.755
			36	26.755
			36	26.755
07/05/2025	20:10:28.162	5		26.74
			5	26.74
			5	26.74
07/05/2025	20:08:17.930	1 870		26.75
			1 870	26.75
			1 870	26.75
07/05/2025	20:06:53.664	4		26.795
			4	26.795
			4	26.795
07/05/2025	20:06:07.180	9		26.86
			9	26.86
			9	26.86
07/05/2025	20:04:29.482	3		26.855
			3	26.855
			3	26.855
07/05/2025	20:04:15.182	4		26.945
			4	26.945
			4	26.945
07/05/2025	20:01:41.627	12		26.86
			12	26.86
			12	26.86
07/05/2025	19:56:38.661	1		26.915
			1	26.915
			1	26.915
07/05/2025	19:54:13.568	4		26.83
			4	26.83
			4	26.83
07/05/2025	19:53:19.158	1		26.895
			1	26.895
			1	26.895
07/05/2025	19:39:38.797	19		26.98
			19	26.98
			19	26.98
07/05/2025	19:39:34.927	25		26.985
			25	26.985
			25	26.985
07/05/2025	19:38:21.608	10		26.975
			10	26.975
			10	26.975
07/05/2025	19:35:51.413	8		26.995
			8	26.995
			8	26.995
07/05/2025	19:35:00.867	4		26.935
			4	26.935
			4	26.935
07/05/2025	19:29:39.013	20		27.04
			20	27.04
			20	27.04
07/05/2025	19:29:03.562	37		26.965
			37	26.965
			37	26.965
07/05/2025	19:28:50.008	2		27.045
			2	27.045
			2	27.045
07/05/2025	19:26:39.764	110		27.045
			110	27.045
			110	27.045
07/05/2025	19:21:08.948	15		27.02
			15	27.02
			15	27.02
07/05/2025	19:20:18.689	53		26.955
			53	26.955
			53	26.955
07/05/2025	19:15:51.057	5		27.05
			5	27.05
			5	27.05
07/05/2025	19:11:10.964	70		26.96
			70	26.96
			70	26.96
07/05/2025	19:09:02.082	4		26.955
			4	26.955
			4	26.955
07/05/2025	19:08:10.622	12		27.04
			12	27.04
			12	27.04
07/05/2025	19:07:07.908	12		27.045
			12	27.045
			12	27.045
07/05/2025	19:01:34.224	2		27.045
			2	27.045
			2	27.045
07/05/2025	18:56:18.088	210		26.95
			210	26.95
			210	26.95
07/05/2025	18:53:48.154	65		26.935
			65	26.935
			65	26.935
07/05/2025	18:52:50.372	100		27.01
			44	27.01
			100	27.01
			20	27.01
			36	27.01
07/05/2025	18:52:40.847	1		27.01
			1	27.01
			1	27.01
07/05/2025	18:52:40.028	19		26.93
			19	26.93
			19	26.93
07/05/2025	18:50:37.958	3		26.925
			3	26.925
			3	26.925
07/05/2025	18:49:59.114	1		27.00
			1	27.00
			1	27.00
07/05/2025	18:45:47.742	12		27.015
			12	27.015
			12	27.015
07/05/2025	18:43:38.767	12		26.92
			12	26.92
			12	26.92
07/05/2025	18:43:22.688	37		26.995
			37	26.995
			37	26.995
07/05/2025	18:42:07.695	1		26.91
			1	26.91
			1	26.91
07/05/2025	18:41:18.587	36		26.91
			36	26.91
			36	26.91
07/05/2025	18:34:32.023	75		26.955
			75	26.955
			75	26.955
07/05/2025	18:34:15.640	99		26.955
			99	26.955
			99	26.955
07/05/2025	18:31:40.918	5		26.935
			5	26.935
			5	26.935
07/05/2025	18:31:37.898	2		26.94
			2	26.94
			2	26.94
07/05/2025	18:28:29.202	11		26.87
			11	26.87
			6	26.87
			5	26.87
07/05/2025	18:27:04.696	150		26.95
			150	26.95
			150	26.95
07/05/2025	18:22:36.077	3		26.94
			3	26.94
			3	26.94
07/05/2025	18:19:42.527	21		26.90
			21	26.90
			21	26.90
07/05/2025	18:18:03.422	3		26.905
			3	26.905
			3	26.905
07/05/2025	18:17:57.792	3		26.985
			3	26.985
			3	26.985
07/05/2025	18:16:10.830	3		26.965
			3	26.965
			3	26.965
07/05/2025	18:15:23.044	1		26.89
			1	26.89
			1	26.89
07/05/2025	18:13:47.848	40		26.97
			40	26.97
			40	26.97
07/05/2025	18:13:05.587	4		26.965
			4	26.965
			4	26.965
07/05/2025	18:11:32.825	1		26.97
			1	26.97
			1	26.97
07/05/2025	18:11:19.512	2		26.90
			2	26.90
			2	26.90
07/05/2025	18:10:31.924	2		26.985
			2	26.985
			2	26.985
07/05/2025	18:10:16.415	4		26.97
			4	26.97
			4	26.97
07/05/2025	18:09:26.508	1		26.895
			1	26.895
			1	26.895
07/05/2025	18:08:27.436	1		26.96
			1	26.96
			1	26.96
07/05/2025	18:07:31.151	3		26.965
			3	26.965
			3	26.965
07/05/2025	18:03:56.766	35		26.88
			35	26.88
			35	26.88
07/05/2025	17:56:00.269	300		26.86
			300	26.86
			300	26.86
07/05/2025	17:55:56.262	9		26.94
			9	26.94
			9	26.94
07/05/2025	17:55:25.471	10		26.85
			10	26.85
			10	26.85
07/05/2025	17:53:51.769	116		26.85
			116	26.85
			116	26.85
07/05/2025	17:51:35.194	93		26.805
			93	26.805
			93	26.805
07/05/2025	17:46:42.804	153		26.855
			153	26.855
			153	26.855
07/05/2025	17:39:19.819	12		26.805
			12	26.805
			12	26.805
07/05/2025	17:38:09.509	1		26.875
			1	26.875
			1	26.875
07/05/2025	17:35:35.530	4		26.79
			4	26.79
			4	26.79
07/05/2025	17:33:59.612	197		26.78
			197	26.78
			197	26.78
07/05/2025	17:31:21.436	2		26.875
			2	26.875
			2	26.875
07/05/2025	17:31:13.009	75		26.875
			75	26.875
			75	26.875
07/05/2025	17:31:12.581	2		26.875
			2	26.875
			2	26.875
07/05/2025	17:29:18.351	8		26.84
			8	26.84
			8	26.84
07/05/2025	17:28:44.010	9		26.825
			9	26.825
			9	26.825
07/05/2025	17:26:20.924	1		26.83
			1	26.83
			1	26.83
07/05/2025	17:23:30.418	62		26.865
			62	26.865
			62	26.865
07/05/2025	17:23:16.275	1		26.865
			1	26.865
			1	26.865
07/05/2025	17:22:36.330	1		26.84
			1	26.84
			1	26.84
07/05/2025	17:21:15.338	11		26.82
			11	26.82
			11	26.82
07/05/2025	17:20:36.536	6		26.825
			6	26.825
			6	26.825
07/05/2025	17:17:37.639	4		26.815
			4	26.815
			4	26.815
07/05/2025	17:14:33.904	3		26.755
			3	26.755
			3	26.755
07/05/2025	17:14:05.078	1		26.78
			1	26.78
			1	26.78
07/05/2025	17:09:07.443	180		26.79
			180	26.79
			180	26.79
07/05/2025	17:08:52.563	362		26.785
			362	26.785
			362	26.785
07/05/2025	17:07:50.768	4		26.78
			4	26.78
			4	26.78
07/05/2025	17:07:07.525	300		26.78
			300	26.78
			300	26.78
07/05/2025	17:04:21.540	19		26.82
			19	26.82
			19	26.82
07/05/2025	17:03:21.105	6		26.795
			6	26.795
			6	26.795
07/05/2025	17:02:45.146	1 000		26.81
			1 000	26.81
			1 000	26.81
07/05/2025	17:02:40.827	2		26.815
			2	26.815
			2	26.815
07/05/2025	16:59:42.191	373		26.84
			373	26.84
			373	26.84
07/05/2025	16:59:13.121	4		26.845
			4	26.845
			4	26.845
07/05/2025	16:56:19.721	4		26.805
			4	26.805
			4	26.805
07/05/2025	16:55:58.391	4		26.81
			4	26.81
			4	26.81
07/05/2025	16:55:54.459	362		26.82
			362	26.82
			362	26.82
07/05/2025	16:55:23.679	120		26.80
			15	26.80
			105	26.80
			120	26.80
07/05/2025	16:51:58.703	1		26.885
			1	26.885
			1	26.885
07/05/2025	16:51:52.464	4		26.885
			4	26.885
			4	26.885
07/05/2025	16:51:46.930	2		26.885
			2	26.885
			2	26.885
07/05/2025	16:49:14.818	18		26.92
			18	26.92
			18	26.92
07/05/2025	16:49:13.456	3		26.92
			3	26.92
			3	26.92
07/05/2025	16:49:06.239	3 000		26.925
			3 000	26.925
			3 000	26.925
07/05/2025	16:48:35.612	21		26.935
			21	26.935
			21	26.935
07/05/2025	16:48:19.580	5 000		26.925
			5 000	26.925
			5 000	26.925
07/05/2025	16:48:10.158	1		26.93
			1	26.93
			1	26.93
07/05/2025	16:48:07.800	900		26.93
			900	26.93
			900	26.93
07/05/2025	16:47:19.630	38		26.95
			38	26.95
			38	26.95
07/05/2025	16:47:15.178	2		26.935
			2	26.935
			2	26.935
07/05/2025	16:46:17.184	100		26.935
			100	26.935
			100	26.935
07/05/2025	16:45:04.274	3		26.93
			3	26.93
			3	26.93
07/05/2025	16:44:28.353	205		26.945
			205	26.945
			205	26.945
07/05/2025	16:43:59.263	11		26.945
			11	26.945
			11	26.945
07/05/2025	16:42:48.091	45		26.94
			45	26.94
			45	26.94
07/05/2025	16:38:20.487	250		26.955
			250	26.955
			250	26.955
07/05/2025	16:37:08.374	96		26.97
			96	26.97
			96	26.97
07/05/2025	16:36:37.269	38		26.965
			38	26.965
			38	26.965
07/05/2025	16:33:23.245	9		26.96
			9	26.96
			9	26.96
07/05/2025	16:31:06.469	3		26.97
			3	26.97
			3	26.97
07/05/2025	16:31:01.741	1		26.97
			1	26.97
			1	26.97
07/05/2025	16:28:51.395	10		26.97
			10	26.97
			10	26.97
07/05/2025	16:24:08.983	10		26.965
			10	26.965
			10	26.965
07/05/2025	16:24:02.559	1 000		26.98
			1 000	26.98
			1 000	26.98
07/05/2025	16:24:00.049	259		26.97
			259	26.97
			259	26.97
07/05/2025	16:18:37.748	2		26.97
			2	26.97
			2	26.97
07/05/2025	16:17:21.779	4		26.96
			4	26.96
			4	26.96
07/05/2025	16:05:34.663	6		26.915
			6	26.915
			6	26.915
07/05/2025	16:03:21.207	1		26.915
			1	26.915
			1	26.915
07/05/2025	16:03:01.276	96		26.91
			96	26.91
			96	26.91
07/05/2025	16:00:05.553	100		26.915
			100	26.915
			100	26.915
07/05/2025	15:58:34.851	9		26.90
			9	26.90
			9	26.90
07/05/2025	15:55:06.163	11		26.855
			11	26.855
			11	26.855
07/05/2025	15:50:11.848	20		26.845
			20	26.845
			20	26.845
07/05/2025	15:49:08.556	74		26.885
			74	26.885
			74	26.885
07/05/2025	15:48:22.312	2		26.93
			2	26.93
			2	26.93
07/05/2025	15:46:24.162	3		26.90
			3	26.90
			3	26.90
07/05/2025	15:45:54.577	1		26.92
			1	26.92
			1	26.92
07/05/2025	15:44:09.163	1		26.92
			1	26.92
			1	26.92
07/05/2025	15:43:53.394	8		26.895
			8	26.895
			8	26.895
07/05/2025	15:42:35.911	4		26.885
			4	26.885
			4	26.885
07/05/2025	15:41:19.037	10		26.91
			10	26.91
			10	26.91
07/05/2025	15:40:30.131	4		26.88
			4	26.88
			4	26.88
07/05/2025	15:38:32.559	9		26.83
			9	26.83
			9	26.83
07/05/2025	15:37:10.289	13 424		26.85
			13 424	26.85
			13 424	26.85
07/05/2025	15:34:59.953	1		26.895
			1	26.895
			1	26.895
07/05/2025	15:33:12.548	100		26.915
			100	26.915
			100	26.915
07/05/2025	15:29:05.905	1		26.89
			1	26.89
			1	26.89
07/05/2025	15:28:45.881	1		26.875
			1	26.875
			1	26.875
07/05/2025	15:27:35.991	1		26.90
			1	26.90
			1	26.90
07/05/2025	15:25:24.898	1		26.90
			1	26.90
			1	26.90
07/05/2025	15:23:57.212	30		26.905
			30	26.905
			30	26.905
07/05/2025	15:22:30.521	3		26.895
			3	26.895
			3	26.895
07/05/2025	15:22:23.541	8		26.90
			8	26.90
			8	26.90
07/05/2025	15:21:22.595	3 000		26.88
			3 000	26.88
			3 000	26.88
07/05/2025	15:20:46.287	1		26.88
			1	26.88
			1	26.88
07/05/2025	15:18:08.909	2		26.89
			2	26.89
			2	26.89
07/05/2025	15:12:33.070	4		26.89
			4	26.89
			4	26.89
07/05/2025	15:12:01.618	4		26.895
			4	26.895
			4	26.895
07/05/2025	15:06:25.573	4		26.895
			4	26.895
			4	26.895
07/05/2025	15:02:44.676	4		26.92
			4	26.92
			4	26.92
07/05/2025	15:02:21.026	1		26.92
			1	26.92
			1	26.92
07/05/2025	15:02:12.978	2		26.92
			2	26.92
			2	26.92
07/05/2025	15:01:57.124	111		26.925
			111	26.925
			111	26.925
07/05/2025	15:01:52.841	3		26.915
			3	26.915
			3	26.915
07/05/2025	15:01:41.466	1		26.925
			1	26.925
			1	26.925
07/05/2025	14:56:52.147	8		26.95
			8	26.95
			8	26.95
07/05/2025	14:56:51.554	16		26.945
			16	26.945
			16	26.945
07/05/2025	14:48:43.947	200		26.96
			200	26.96
			200	26.96
07/05/2025	14:46:55.709	19		26.965
			19	26.965
			19	26.965
07/05/2025	14:38:39.794	1		26.935
			1	26.935
			1	26.935
07/05/2025	14:36:38.128	6		26.915
			6	26.915
			6	26.915
07/05/2025	14:35:44.523	6		26.92
			6	26.92
			6	26.92
07/05/2025	14:35:40.365	4		26.925
			4	26.925
			4	26.925
07/05/2025	14:30:22.738	1		26.925
			1	26.925
			1	26.925
07/05/2025	14:29:21.240	1		26.905
			1	26.905
			1	26.905
07/05/2025	14:29:18.729	421		26.90
			6	26.90
			40	26.90
			375	26.90
			421	26.90
07/05/2025	14:28:04.023	3		26.93
			3	26.93
			3	26.93
07/05/2025	14:27:18.140	1		26.93
			1	26.93
			1	26.93
07/05/2025	14:21:13.639	20		26.935
			20	26.935
			20	26.935
07/05/2025	14:21:10.779	409		26.94
			409	26.94
			409	26.94
07/05/2025	14:19:49.605	3		26.94
			3	26.94
			3	26.94
07/05/2025	14:18:59.677	2		26.955
			2	26.955
			2	26.955
07/05/2025	14:13:25.310	38		26.945
			38	26.945
			38	26.945
07/05/2025	14:12:40.827	7		26.92
			7	26.92
			7	26.92
07/05/2025	14:12:02.108	219		26.93
			219	26.93
			219	26.93
07/05/2025	14:10:22.253	15		26.935
			15	26.935
			15	26.935
07/05/2025	14:09:46.502	200		26.945
			200	26.945
			200	26.945
07/05/2025	14:08:43.966	18		26.95
			18	26.95
			18	26.95
07/05/2025	14:06:25.431	300		27.00
			300	27.00
			300	27.00
07/05/2025	14:05:30.965	600		27.025
			600	27.025
			600	27.025
07/05/2025	14:04:51.501	55		27.04
			55	27.04
			55	27.04
07/05/2025	14:01:15.524	2		27.045
			2	27.045
			2	27.045
07/05/2025	14:00:36.656	150		27.045
			150	27.045
			150	27.045
07/05/2025	14:00:02.032	1		27.05
			1	27.05
			1	27.05
07/05/2025	13:59:24.312	12		27.045
			12	27.045
			12	27.045
07/05/2025	13:59:06.487	1		27.05
			1	27.05
			1	27.05
07/05/2025	13:57:33.910	5		27.035
			5	27.035
			5	27.035
07/05/2025	13:56:11.094	19		27.04
			19	27.04
			19	27.04
07/05/2025	13:51:58.125	6		27.045
			6	27.045
			6	27.045
07/05/2025	13:51:57.792	5		27.04
			5	27.04
			5	27.04
07/05/2025	13:51:51.055	74		27.045
			74	27.045
			74	27.045
07/05/2025	13:51:19.960	40		27.045
			40	27.045
			40	27.045
07/05/2025	13:51:05.123	100		27.05
			100	27.05
			100	27.05
07/05/2025	13:50:31.667	88		27.04
			88	27.04
			88	27.04
07/05/2025	13:50:10.459	125		27.04
			125	27.04
			125	27.04
07/05/2025	13:49:42.228	225		27.04
			225	27.04
			225	27.04
07/05/2025	13:49:16.570	1		27.04
			1	27.04
			1	27.04
07/05/2025	13:45:13.620	4		27.015
			4	27.015
			4	27.015
07/05/2025	13:45:05.971	1		27.005
			1	27.005
			1	27.005
07/05/2025	13:43:10.031	1		27.015
			1	27.015
			1	27.015
07/05/2025	13:42:44.975	203		27.00
			183	27.00
			20	27.00
			203	27.00
07/05/2025	13:40:26.196	3		27.03
			3	27.03
			3	27.03
07/05/2025	13:37:45.968	4		27.025
			4	27.025
			4	27.025
07/05/2025	13:37:35.586	3		27.04
			3	27.04
			3	27.04
07/05/2025	13:32:17.052	2		27.04
			2	27.04
			2	27.04
07/05/2025	13:26:41.826	4		27.04
			4	27.04
			4	27.04
07/05/2025	13:25:38.807	122		27.045
			122	27.045
			122	27.045
07/05/2025	13:22:31.853	2		27.045
			2	27.045
			2	27.045
07/05/2025	13:22:04.879	4		27.055
			4	27.055
			4	27.055
07/05/2025	13:20:21.459	50		27.055
			50	27.055
			50	27.055
07/05/2025	13:19:50.843	200		27.06
			200	27.06
			200	27.06
07/05/2025	13:16:08.722	2		27.05
			2	27.05
			2	27.05
07/05/2025	13:13:04.407	37		27.06
			37	27.06
			37	27.06
07/05/2025	13:08:17.899	45		27.03
			45	27.03
			45	27.03
07/05/2025	13:06:17.789	150		27.035
			150	27.035
			150	27.035
07/05/2025	13:05:54.610	703		27.035
			703	27.035
			703	27.035
07/05/2025	13:04:00.103	7		27.055
			7	27.055
			7	27.055
07/05/2025	13:02:44.205	221		27.04
			221	27.04
			221	27.04
07/05/2025	13:02:08.034	93		27.025
			93	27.025
			93	27.025
07/05/2025	12:58:35.544	35		27.03
			35	27.03
			35	27.03
07/05/2025	12:52:13.790	10		27.005
			10	27.005
			10	27.005
07/05/2025	12:50:24.261	129		27.035
			129	27.035
			129	27.035
07/05/2025	12:48:49.995	3		27.03
			3	27.03
			3	27.03
07/05/2025	12:48:11.260	4		27.035
			4	27.035
			4	27.035
07/05/2025	12:46:41.275	52		27.03
			52	27.03
			52	27.03
07/05/2025	12:40:08.986	150		27.01
			150	27.01
			150	27.01
07/05/2025	12:35:12.240	4		27.01
			4	27.01
			4	27.01
07/05/2025	12:31:34.479	12		27.01
			12	27.01
			12	27.01
07/05/2025	12:28:36.657	12		27.025
			12	27.025
			12	27.025
07/05/2025	12:25:27.359	2		27.025
			2	27.025
			2	27.025
07/05/2025	12:23:17.659	2		27.02
			2	27.02
			2	27.02
07/05/2025	12:23:16.844	2		27.02
			2	27.02
			2	27.02
07/05/2025	12:21:17.389	3		27.02
			3	27.02
			3	27.02
07/05/2025	12:21:17.307	15		27.025
			15	27.025
			15	27.025
07/05/2025	12:20:39.228	4		27.02
			4	27.02
			4	27.02
07/05/2025	12:20:22.920	1		27.025
			1	27.025
			1	27.025
07/05/2025	12:20:21.815	37		27.025
			37	27.025
			37	27.025
07/05/2025	12:20:03.991	1		27.025
			1	27.025
			1	27.025
07/05/2025	12:20:02.883	37		27.025
			37	27.025
			37	27.025
07/05/2025	12:19:44.184	5		27.02
			5	27.02
			5	27.02
07/05/2025	12:17:55.091	2		27.015
			2	27.015
			2	27.015
07/05/2025	12:17:40.115	37		27.025
			37	27.025
			37	27.025
07/05/2025	12:17:19.910	116		27.015
			116	27.015
			116	27.015
07/05/2025	12:15:23.567	77		27.025
			77	27.025
			77	27.025
07/05/2025	12:13:37.338	81		27.03
			81	27.03
			81	27.03
07/05/2025	12:06:35.640	4		26.99
			4	26.99
			4	26.99
07/05/2025	12:02:32.274	1		27.00
			1	27.00
			1	27.00
07/05/2025	12:02:02.402	1 161		27.00
			1 111	27.00
			1 161	27.00
			50	27.00
07/05/2025	11:58:36.350	13		27.04
			13	27.04
			13	27.04
07/05/2025	11:57:22.652	25		27.05
			25	27.05
			25	27.05
07/05/2025	11:52:29.943	4		27.055
			4	27.055
			4	27.055
07/05/2025	11:50:53.019	1		27.055
			1	27.055
			1	27.055
07/05/2025	11:49:49.821	1		27.055
			1	27.055
			1	27.055
07/05/2025	11:49:36.239	2		27.045
			2	27.045
			2	27.045
07/05/2025	11:48:37.737	5		27.055
			5	27.055
			5	27.055
07/05/2025	11:48:23.570	62		27.05
			62	27.05
			62	27.05
07/05/2025	11:44:41.174	12		27.03
			12	27.03
			12	27.03
07/05/2025	11:43:29.948	3		27.03
			3	27.03
			3	27.03
07/05/2025	11:43:25.220	17		27.035
			17	27.035
			17	27.035
07/05/2025	11:41:01.515	2		27.03
			2	27.03
			2	27.03
07/05/2025	11:37:59.285	370		27.01
			370	27.01
			370	27.01
07/05/2025	11:37:55.734	71		27.005
			71	27.005
			71	27.005
07/05/2025	11:37:34.997	73		27.015
			73	27.015
			73	27.015
07/05/2025	11:31:45.371	27		27.035
			27	27.035
			27	27.035

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: 95.1137 / Ask: 95.2675
Volume: 19 594
+1.14%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice