Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

815

769

544.18

Date	Time	Volume	Order Volume	Price
23/05/2025	21:57:58.125	1		544.18
			1	544.18
			1	544.18
23/05/2025	21:54:42.559	25		543.82
			25	543.82
			25	543.82
23/05/2025	21:47:43.719	34		545.14
			34	545.14
			34	545.14
23/05/2025	21:40:41.639	54		545.49
			54	545.49
			54	545.49
23/05/2025	21:36:01.095	1		545.09
			1	545.09
			1	545.09
23/05/2025	21:29:32.929	25		544.70
			25	544.70
			25	544.70
23/05/2025	21:23:52.634	38		544.71
			38	544.71
			38	544.71
23/05/2025	21:08:26.541	1		545.60
			1	545.60
			1	545.60
23/05/2025	21:04:36.870	40		544.77
			40	544.77
			40	544.77
23/05/2025	21:03:13.877	4		544.88
			4	544.88
			4	544.88
23/05/2025	20:56:20.487	3		545.75
			3	545.75
			3	545.75
23/05/2025	20:56:14.310	3		545.78
			3	545.78
			3	545.78
23/05/2025	20:53:04.902	18		545.81
			18	545.81
			18	545.81
23/05/2025	20:52:53.101	5		545.91
			5	545.91
			5	545.91
23/05/2025	20:47:01.476	1		545.52
			1	545.52
			1	545.52
23/05/2025	20:44:29.125	10		545.70
			10	545.70
			10	545.70
23/05/2025	20:44:12.120	1		545.63
			1	545.63
			1	545.63
23/05/2025	20:32:49.647	15		545.45
			15	545.45
			15	545.45
23/05/2025	20:27:54.447	5		545.52
			5	545.52
			5	545.52
23/05/2025	20:27:31.532	6		545.27
			6	545.27
			6	545.27
23/05/2025	20:26:04.946	10		545.24
			10	545.24
			10	545.24
23/05/2025	20:21:19.323	44		545.03
			44	545.03
			44	545.03
23/05/2025	20:20:39.968	33		544.93
			33	544.93
			33	544.93
23/05/2025	20:19:33.446	29		545.52
			29	545.52
			29	545.52
23/05/2025	20:12:21.736	4		545.75
			4	545.75
			4	545.75
23/05/2025	20:10:40.933	10		545.63
			10	545.63
			10	545.63
23/05/2025	20:09:49.672	2		546.06
			2	546.06
			2	546.06
23/05/2025	20:03:17.643	1		545.96
			1	545.96
			1	545.96
23/05/2025	20:03:16.234	1		545.94
			1	545.94
			1	545.94
23/05/2025	20:03:14.829	1		545.88
			1	545.88
			1	545.88
23/05/2025	20:00:09.995	3		545.46
			3	545.46
			3	545.46
23/05/2025	19:59:27.342	1		545.67
			1	545.67
			1	545.67
23/05/2025	19:54:20.206	2		545.48
			2	545.48
			2	545.48
23/05/2025	19:51:50.217	2		545.67
			2	545.67
			2	545.67
23/05/2025	19:49:15.496	3		545.31
			3	545.31
			3	545.31
23/05/2025	19:48:13.853	2		545.25
			2	545.25
			2	545.25
23/05/2025	19:42:25.333	2		544.93
			2	544.93
			2	544.93
23/05/2025	19:41:13.589	3		545.00
			3	545.00
			3	545.00
23/05/2025	19:36:35.745	2		545.66
			2	545.66
			2	545.66
23/05/2025	19:30:41.540	14		545.71
			14	545.71
			14	545.71
23/05/2025	19:29:59.670	1		546.16
			1	546.16
			1	546.16
23/05/2025	19:29:18.816	1		545.92
			1	545.92
			1	545.92
23/05/2025	19:28:26.262	13		546.02
			13	546.02
			13	546.02
23/05/2025	19:23:52.787	1		545.74
			1	545.74
			1	545.74
23/05/2025	19:22:47.218	20		545.82
			20	545.82
			20	545.82
23/05/2025	19:20:23.203	162		545.84
			162	545.84
			162	545.84
23/05/2025	19:20:06.322	30		545.72
			30	545.72
			30	545.72
23/05/2025	19:16:31.281	10		545.42
			10	545.42
			10	545.42
23/05/2025	19:16:13.302	32		545.29
			32	545.29
			32	545.29
23/05/2025	19:16:09.894	10		545.12
			10	545.12
			10	545.12
23/05/2025	19:14:45.877	1		544.98
			1	544.98
			1	544.98
23/05/2025	19:12:31.379	1		545.09
			1	545.09
			1	545.09
23/05/2025	19:11:26.730	27		544.90
			27	544.90
			27	544.90
23/05/2025	19:10:39.123	19		545.00
			19	545.00
			19	545.00
23/05/2025	19:07:39.356	1		544.77
			1	544.77
			1	544.77
23/05/2025	19:02:19.403	1		544.02
			1	544.02
			1	544.02
23/05/2025	19:00:32.942	2		544.14
			2	544.14
			2	544.14
23/05/2025	18:58:19.401	6		543.82
			6	543.82
			6	543.82
23/05/2025	18:56:06.543	1		544.18
			1	544.18
			1	544.18
23/05/2025	18:55:58.446	27		544.35
			27	544.35
			27	544.35
23/05/2025	18:55:29.258	3		544.20
			3	544.20
			3	544.20
23/05/2025	18:52:55.046	3		544.19
			3	544.19
			3	544.19
23/05/2025	18:52:45.479	10		544.37
			10	544.37
			10	544.37
23/05/2025	18:52:16.311	1		544.44
			1	544.44
			1	544.44
23/05/2025	18:51:36.376	1		544.39
			1	544.39
			1	544.39
23/05/2025	18:44:49.972	2		544.09
			2	544.09
			2	544.09
23/05/2025	18:42:36.517	1		544.11
			1	544.11
			1	544.11
23/05/2025	18:40:22.592	100		544.08
			100	544.08
			100	544.08
23/05/2025	18:38:45.609	4		544.20
			4	544.20
			4	544.20
23/05/2025	18:36:48.300	1		543.86
			1	543.86
			1	543.86
23/05/2025	18:36:02.136	1		543.75
			1	543.75
			1	543.75
23/05/2025	18:35:37.703	2		543.67
			2	543.67
			2	543.67
23/05/2025	18:34:44.261	10		543.25
			10	543.25
			10	543.25
23/05/2025	18:30:44.647	2		543.71
			2	543.71
			2	543.71
23/05/2025	18:29:06.807	3		544.14
			3	544.14
			3	544.14
23/05/2025	18:28:50.515	1		544.41
			1	544.41
			1	544.41
23/05/2025	18:21:50.542	1		543.68
			1	543.68
			1	543.68
23/05/2025	18:16:56.898	19		543.62
			19	543.62
			19	543.62
23/05/2025	18:12:51.575	5		543.40
			5	543.40
			5	543.40
23/05/2025	18:12:49.183	5		543.60
			5	543.60
			5	543.60
23/05/2025	18:11:50.189	20		543.39
			20	543.39
			20	543.39
23/05/2025	18:10:15.488	1		543.78
			1	543.78
			1	543.78
23/05/2025	18:09:58.425	10		543.94
			10	543.94
			10	543.94
23/05/2025	18:09:38.850	1		544.01
			1	544.01
			1	544.01
23/05/2025	18:07:08.195	1		543.75
			1	543.75
			1	543.75
23/05/2025	18:06:23.130	2		543.53
			2	543.53
			2	543.53
23/05/2025	18:03:08.929	40		544.22
			40	544.22
			40	544.22
23/05/2025	18:00:33.310	9		543.53
			9	543.53
			9	543.53
23/05/2025	17:55:07.508	2		543.80
			2	543.80
			2	543.80
23/05/2025	17:53:39.525	1		543.40
			1	543.40
			1	543.40
23/05/2025	17:53:24.467	1		543.07
			1	543.07
			1	543.07
23/05/2025	17:51:41.182	9		543.90
			9	543.90
			9	543.90
23/05/2025	17:51:05.093	10		544.00
			10	544.00
			10	544.00
23/05/2025	17:51:04.061	8		544.04
			8	544.04
			8	544.04
23/05/2025	17:50:15.151	8		544.40
			8	544.40
			8	544.40
23/05/2025	17:47:22.560	1		544.56
			1	544.56
			1	544.56
23/05/2025	17:46:56.534	10		544.26
			10	544.26
			10	544.26
23/05/2025	17:46:51.899	3		544.43
			3	544.43
			3	544.43
23/05/2025	17:40:18.030	5		544.56
			5	544.56
			5	544.56
23/05/2025	17:40:05.457	1		544.62
			1	544.62
			1	544.62
23/05/2025	17:39:43.739	1		544.63
			1	544.63
			1	544.63
23/05/2025	17:39:19.952	2		544.57
			2	544.57
			2	544.57
23/05/2025	17:38:42.450	1		544.89
			1	544.89
			1	544.89
23/05/2025	17:37:45.328	3		545.08
			3	545.08
			3	545.08
23/05/2025	17:37:34.916	1		545.05
			1	545.05
			1	545.05
23/05/2025	17:35:52.671	3		544.55
			3	544.55
			3	544.55
23/05/2025	17:32:54.364	10		544.53
			10	544.53
			10	544.53
23/05/2025	17:32:42.255	4		544.76
			4	544.76
			4	544.76
23/05/2025	17:30:01.576	129		544.34
			129	544.34
			129	544.34
23/05/2025	17:26:52.109	1		544.60
			1	544.60
			1	544.60
23/05/2025	17:26:46.787	1		544.58
			1	544.58
			1	544.58
23/05/2025	17:26:02.201	1		544.60
			1	544.60
			1	544.60
23/05/2025	17:25:59.535	30		544.60
			30	544.60
			30	544.60
23/05/2025	17:25:14.302	3		544.66
			3	544.66
			3	544.66
23/05/2025	17:24:59.506	1		544.36
			1	544.36
			1	544.36
23/05/2025	17:24:22.449	5		544.35
			5	544.35
			5	544.35
23/05/2025	17:20:50.283	12		544.32
			12	544.32
			12	544.32
23/05/2025	17:20:19.623	50		544.00
			50	544.00
			50	544.00
23/05/2025	17:20:05.468	6		543.90
			6	543.90
			6	543.90
23/05/2025	17:19:59.288	3		543.68
			3	543.68
			3	543.68
23/05/2025	17:19:26.875	7		543.96
			7	543.96
			7	543.96
23/05/2025	17:19:14.198	1		544.00
			1	544.00
			1	544.00
23/05/2025	17:16:50.304	3		542.92
			3	542.92
			3	542.92
23/05/2025	17:16:44.571	1		543.16
			1	543.16
			1	543.16
23/05/2025	17:14:56.609	60		543.14
			60	543.14
			60	543.14
23/05/2025	17:12:07.235	2		543.46
			2	543.46
			2	543.46
23/05/2025	17:10:25.397	1		543.56
			1	543.56
			1	543.56
23/05/2025	17:09:21.933	4		543.04
			4	543.04
			4	543.04
23/05/2025	17:09:15.514	9		543.00
			9	543.00
			9	543.00
23/05/2025	17:08:59.129	163		542.82
			163	542.82
			163	542.82
23/05/2025	17:06:42.519	15		542.54
			15	542.54
			15	542.54
23/05/2025	17:05:54.989	5		542.66
			5	542.66
			5	542.66
23/05/2025	17:04:02.865	1		543.48
			1	543.48
			1	543.48
23/05/2025	17:02:48.731	3		543.26
			3	543.26
			3	543.26
23/05/2025	17:01:45.582	1		543.24
			1	543.24
			1	543.24
23/05/2025	17:01:38.863	1		543.32
			1	543.32
			1	543.32
23/05/2025	17:00:53.714	1		542.96
			1	542.96
			1	542.96
23/05/2025	17:00:27.891	2		542.72
			2	542.72
			2	542.72
23/05/2025	17:00:01.927	10		542.98
			10	542.98
			10	542.98
23/05/2025	16:59:11.710	1		543.10
			1	543.10
			1	543.10
23/05/2025	16:58:49.939	4		542.90
			4	542.90
			4	542.90
23/05/2025	16:58:39.267	37		542.64
			37	542.64
			37	542.64
23/05/2025	16:57:41.579	3		543.14
			3	543.14
			3	543.14
23/05/2025	16:56:21.631	2		543.40
			2	543.40
			2	543.40
23/05/2025	16:55:43.618	16		543.46
			16	543.46
			16	543.46
23/05/2025	16:55:04.121	5		543.50
			5	543.50
			5	543.50
23/05/2025	16:54:02.672	8		543.66
			8	543.66
			8	543.66
23/05/2025	16:52:41.117	3		543.32
			3	543.32
			3	543.32
23/05/2025	16:52:31.867	2		543.48
			2	543.48
			2	543.48
23/05/2025	16:52:23.913	1		543.52
			1	543.52
			1	543.52
23/05/2025	16:50:48.336	8		543.68
			8	543.68
			8	543.68
23/05/2025	16:49:03.272	2		544.44
			2	544.44
			2	544.44
23/05/2025	16:45:29.425	20		544.24
			20	544.24
			10	544.24
			10	544.24
23/05/2025	16:45:05.924	1		544.58
			1	544.58
			1	544.58
23/05/2025	16:43:29.919	15		544.06
			15	544.06
			15	544.06
23/05/2025	16:41:34.862	40		544.58
			40	544.58
			40	544.58
23/05/2025	16:40:35.514	1		544.96
			1	544.96
			1	544.96
23/05/2025	16:40:20.093	3		544.40
			3	544.40
			3	544.40
23/05/2025	16:36:05.391	1		544.82
			1	544.82
			1	544.82
23/05/2025	16:34:00.396	15		544.30
			15	544.30
			15	544.30
23/05/2025	16:32:49.350	1		544.38
			1	544.38
			1	544.38
23/05/2025	16:31:38.111	1		544.21
			1	544.21
			1	544.21
23/05/2025	16:26:38.019	6		544.85
			6	544.85
			6	544.85
23/05/2025	16:26:36.906	3		544.59
			3	544.59
			3	544.59
23/05/2025	16:26:14.970	1		544.87
			1	544.87
			1	544.87
23/05/2025	16:25:39.042	1		544.31
			1	544.31
			1	544.31
23/05/2025	16:25:17.000	1		544.39
			1	544.39
			1	544.39
23/05/2025	16:25:04.524	5		544.29
			5	544.29
			5	544.29
23/05/2025	16:24:55.971	1		544.19
			1	544.19
			1	544.19
23/05/2025	16:24:42.669	25		544.21
			25	544.21
			25	544.21
23/05/2025	16:22:38.562	60		543.50
			60	543.50
			60	543.50
23/05/2025	16:22:31.771	10		543.75
			10	543.75
			10	543.75
23/05/2025	16:21:41.037	2		543.13
			2	543.13
			2	543.13
23/05/2025	16:21:11.492	4		543.27
			4	543.27
			4	543.27
23/05/2025	16:21:02.834	1		543.49
			1	543.49
			1	543.49
23/05/2025	16:19:59.452	42		543.50
			42	543.50
			42	543.50
23/05/2025	16:19:21.845	1		543.85
			1	543.85
			1	543.85
23/05/2025	16:19:19.830	1		543.87
			1	543.87
			1	543.87
23/05/2025	16:18:28.699	9		543.69
			2	543.69
			7	543.69
			9	543.69
23/05/2025	16:16:05.621	25		544.00
			25	544.00
			25	544.00
23/05/2025	16:15:42.937	15		544.47
			15	544.47
			15	544.47
23/05/2025	16:14:19.924	5		544.33
			5	544.33
			5	544.33
23/05/2025	16:13:37.405	3		544.37
			3	544.37
			3	544.37
23/05/2025	16:12:37.061	10		544.91
			10	544.91
			10	544.91
23/05/2025	16:12:32.126	3		544.65
			3	544.65
			3	544.65
23/05/2025	16:12:31.121	5		544.65
			5	544.65
			5	544.65
23/05/2025	16:11:40.508	3		543.77
			3	543.77
			3	543.77
23/05/2025	16:11:30.622	10		543.87
			10	543.87
			10	543.87
23/05/2025	16:11:16.262	30		543.67
			30	543.67
			30	543.67
23/05/2025	16:10:02.997	2		543.85
			2	543.85
			2	543.85
23/05/2025	16:08:01.560	15		544.30
			15	544.30
			15	544.30
23/05/2025	16:07:41.273	4		544.31
			4	544.31
			4	544.31
23/05/2025	16:07:23.647	5		544.31
			5	544.31
			5	544.31
23/05/2025	16:07:04.513	1		544.53
			1	544.53
			1	544.53
23/05/2025	16:06:47.563	1		544.59
			1	544.59
			1	544.59
23/05/2025	16:06:31.717	100		544.39
			100	544.39
			100	544.39
23/05/2025	16:05:25.352	6		544.41
			6	544.41
			6	544.41
23/05/2025	16:03:31.641	9		544.19
			9	544.19
			9	544.19
23/05/2025	16:00:49.177	1		544.23
			1	544.23
			1	544.23
23/05/2025	16:00:07.233	50		544.00
			50	544.00
			50	544.00
23/05/2025	16:00:00.838	3		543.99
			3	543.99
			3	543.99
23/05/2025	15:59:34.778	1		543.83
			1	543.83
			1	543.83
23/05/2025	15:57:56.688	2		543.50
			2	543.50
			2	543.50
23/05/2025	15:57:32.688	5		543.50
			5	543.50
			5	543.50
23/05/2025	15:57:28.826	3		543.63
			3	543.63
			3	543.63
23/05/2025	15:56:04.088	4		543.63
			4	543.63
			4	543.63
23/05/2025	15:54:34.683	50		543.35
			50	543.35
			50	543.35
23/05/2025	15:54:21.291	1		543.23
			1	543.23
			1	543.23
23/05/2025	15:54:16.937	1		543.31
			1	543.31
			1	543.31
23/05/2025	15:53:23.163	1		543.79
			1	543.79
			1	543.79
23/05/2025	15:52:48.146	3		543.59
			3	543.59
			3	543.59
23/05/2025	15:52:31.325	2		543.77
			2	543.77
			2	543.77
23/05/2025	15:52:23.590	1		543.57
			1	543.57
			1	543.57
23/05/2025	15:52:17.057	1		543.19
			1	543.19
			1	543.19
23/05/2025	15:52:06.082	10		543.15
			10	543.15
			10	543.15
23/05/2025	15:52:04.989	2		543.27
			2	543.27
			2	543.27
23/05/2025	15:51:57.619	1		543.61
			1	543.61
			1	543.61
23/05/2025	15:51:47.434	4		543.67
			4	543.67
			4	543.67
23/05/2025	15:51:21.456	3		543.67
			3	543.67
			3	543.67
23/05/2025	15:50:41.804	21		543.27
			21	543.27
			21	543.27
23/05/2025	15:50:41.141	3		543.31
			3	543.31
			3	543.31
23/05/2025	15:50:09.829	4		543.23
			4	543.23
			4	543.23
23/05/2025	15:49:03.106	2		542.81
			2	542.81
			2	542.81
23/05/2025	15:48:53.283	15		543.00
			15	543.00
			15	543.00
23/05/2025	15:48:36.497	1		543.11
			1	543.11
			1	543.11
23/05/2025	15:48:17.173	4		542.59
			4	542.59
			4	542.59
23/05/2025	15:47:59.267	1		542.87
			1	542.87
			1	542.87
23/05/2025	15:47:41.360	1		542.77
			1	542.77
			1	542.77
23/05/2025	15:47:07.205	4		542.79
			4	542.79
			4	542.79
23/05/2025	15:45:40.477	6		542.99
			6	542.99
			6	542.99
23/05/2025	15:45:18.405	1		543.23
			1	543.23
			1	543.23
23/05/2025	15:45:04.021	7		543.50
			7	543.50
			7	543.50
23/05/2025	15:44:44.874	11		543.57
			11	543.57
			11	543.57
23/05/2025	15:43:16.413	37		543.33
			37	543.33
			37	543.33
23/05/2025	15:42:57.753	2		543.33
			2	543.33
			2	543.33
23/05/2025	15:42:38.642	74		543.01
			74	543.01
			74	543.01
23/05/2025	15:42:37.743	1		543.13
			1	543.13
			1	543.13
23/05/2025	15:42:11.992	2		543.59
			2	543.59
			2	543.59
23/05/2025	15:41:42.391	4		543.59
			4	543.59
			4	543.59
23/05/2025	15:41:19.344	13		543.41
			13	543.41
			13	543.41
23/05/2025	15:40:02.620	6		543.77
			6	543.77
			6	543.77
23/05/2025	15:38:57.269	4		544.16
			4	544.16
			4	544.16
23/05/2025	15:38:43.201	7		544.18
			7	544.18
			7	544.18
23/05/2025	15:38:35.633	1		544.40
			1	544.40
			1	544.40
23/05/2025	15:38:14.653	1		544.22
			1	544.22
			1	544.22
23/05/2025	15:37:52.795	1		544.40
			1	544.40
			1	544.40
23/05/2025	15:37:29.260	1		544.68
			1	544.68
			1	544.68
23/05/2025	15:37:18.078	20		544.50
			20	544.50
			20	544.50
23/05/2025	15:36:22.339	866		544.62
			866	544.62
			866	544.62
23/05/2025	15:36:10.658	4		544.66
			4	544.66
			4	544.66
23/05/2025	15:36:05.395	1		544.48
			1	544.48
			1	544.48
23/05/2025	15:36:03.819	11		544.60
			11	544.60
			11	544.60
23/05/2025	15:35:03.978	20		543.70
			20	543.70
			20	543.70
23/05/2025	15:34:45.904	2		543.92
			2	543.92
			2	543.92
23/05/2025	15:34:43.560	1		544.10
			1	544.10
			1	544.10
23/05/2025	15:34:31.688	3		543.92
			3	543.92
			3	543.92
23/05/2025	15:33:49.637	1		543.80
			1	543.80
			1	543.80
23/05/2025	15:33:26.196	30		543.81
			30	543.81
			30	543.81
23/05/2025	15:32:14.865	5		543.17
			5	543.17
			5	543.17
23/05/2025	15:31:30.214	20		543.00
			20	543.00
			20	543.00
23/05/2025	15:30:31.052	4		543.21
			4	543.21
			4	543.21
23/05/2025	15:29:57.529	95		542.75
			95	542.75
			95	542.75
23/05/2025	15:29:39.969	50		542.76
			50	542.76
			50	542.76
23/05/2025	15:28:57.354	1		542.97
			1	542.97
			1	542.97
23/05/2025	15:27:53.964	5		542.69
			5	542.69
			5	542.69
23/05/2025	15:27:22.876	13		542.73
			13	542.73
			13	542.73
23/05/2025	15:26:46.709	6		542.50
			6	542.50
			6	542.50
23/05/2025	15:26:20.220	5		542.25
			5	542.25
			5	542.25
23/05/2025	15:24:02.082	14		541.00
			14	541.00
			14	541.00
23/05/2025	15:23:25.883	184		540.73
			184	540.73
			184	540.73
23/05/2025	15:22:51.405	10		540.75
			10	540.75
			10	540.75
23/05/2025	15:22:01.218	9		540.90
			9	540.90
			9	540.90
23/05/2025	15:19:53.902	30		541.33
			30	541.33
			30	541.33
23/05/2025	15:19:11.446	12		541.10
			12	541.10
			12	541.10
23/05/2025	15:18:32.727	1		541.13
			1	541.13
			1	541.13
23/05/2025	15:17:48.337	35		541.01
			35	541.01
			35	541.01
23/05/2025	15:17:28.635	4		541.01
			4	541.01
			4	541.01
23/05/2025	15:16:34.909	20		541.37
			20	541.37
			20	541.37
23/05/2025	15:16:26.021	3		541.21
			3	541.21
			3	541.21
23/05/2025	15:15:51.970	5		541.37
			5	541.37
			5	541.37
23/05/2025	15:15:38.255	15		541.0701
			15	541.0701
			15	541.0701
23/05/2025	15:13:14.416	4		541.37
			4	541.37
			4	541.37
23/05/2025	15:12:59.209	90		541.75
			90	541.75
			90	541.75
23/05/2025	15:12:37.052	18		541.91
			18	541.91
			18	541.91
23/05/2025	15:11:51.979	3		541.85
			3	541.85
			3	541.85
23/05/2025	15:11:45.055	150		541.59
			150	541.59
			150	541.59
23/05/2025	15:11:41.211	1 200		541.63
			1 200	541.63
			1 200	541.63
23/05/2025	15:09:57.414	102		541.61
			102	541.61
			102	541.61
23/05/2025	15:08:11.952	60		541.33
			60	541.33
			60	541.33
23/05/2025	15:07:50.284	61		540.97
			61	540.97
			61	540.97
23/05/2025	15:05:56.511	191		540.80
			191	540.80
			191	540.80
23/05/2025	15:05:45.007	1		540.79
			1	540.79
			1	540.79
23/05/2025	15:05:38.972	1		540.77
			1	540.77
			1	540.77
23/05/2025	15:05:28.776	5		540.49
			5	540.49
			5	540.49
23/05/2025	15:04:57.211	2		540.97
			2	540.97
			2	540.97
23/05/2025	15:04:48.642	16		540.69
			16	540.69
			16	540.69
23/05/2025	15:04:23.467	45		540.65
			45	540.65
			45	540.65
23/05/2025	15:04:09.166	15		540.59
			15	540.59
			15	540.59
23/05/2025	15:04:00.766	3		540.59
			3	540.59
			3	540.59
23/05/2025	15:03:05.582	2		540.87
			2	540.87
			2	540.87
23/05/2025	15:01:42.285	49		540.91
			49	540.91
			49	540.91
23/05/2025	15:00:21.769	10		541.15
			10	541.15
			10	541.15
23/05/2025	14:59:06.253	1		541.11
			1	541.11
			1	541.11
23/05/2025	14:58:18.545	10		541.31
			10	541.31
			10	541.31
23/05/2025	14:55:55.065	4		541.33
			4	541.33
			4	541.33
23/05/2025	14:54:39.587	4		541.35
			4	541.35
			4	541.35
23/05/2025	14:52:49.065	5		541.09
			5	541.09
			5	541.09
23/05/2025	14:52:26.938	1		541.61
			1	541.61
			1	541.61
23/05/2025	14:52:24.069	4		541.57
			4	541.57
			4	541.57
23/05/2025	14:52:22.379	20		541.33
			20	541.33
			20	541.33
23/05/2025	14:52:16.980	4		541.35
			4	541.35
			4	541.35
23/05/2025	14:52:01.887	4		541.41
			4	541.41
			4	541.41
23/05/2025	14:51:47.710	19		541.43
			19	541.43
			19	541.43
23/05/2025	14:51:43.082	1		541.71
			1	541.71
			1	541.71
23/05/2025	14:51:36.997	60		541.51
			60	541.51
			60	541.51
23/05/2025	14:51:29.096	1		541.49
			1	541.49
			1	541.49
23/05/2025	14:51:22.725	1		541.37
			1	541.37
			1	541.37
23/05/2025	14:50:29.878	68		541.27
			68	541.27
			68	541.27
23/05/2025	14:49:57.858	1		541.71
			1	541.71
			1	541.71
23/05/2025	14:49:40.054	5		541.49
			5	541.49
			5	541.49
23/05/2025	14:49:06.445	1		541.23
			1	541.23
			1	541.23
23/05/2025	14:48:50.352	19		541.01
			19	541.01
			19	541.01
23/05/2025	14:48:50.283	78		541.00
			78	541.00
			78	541.00
23/05/2025	14:48:00.223	1		540.97
			1	540.97
			1	540.97
23/05/2025	14:47:51.592	24		540.71
			24	540.71
			24	540.71
23/05/2025	14:47:24.813	20		540.69
			18	540.69
			20	540.69
			2	540.69
23/05/2025	14:46:52.880	3		541.11
			3	541.11
			3	541.11
23/05/2025	14:46:46.992	48		540.99
			48	540.99
			48	540.99
23/05/2025	14:46:23.210	5		541.11
			5	541.11
			5	541.11
23/05/2025	14:45:24.543	1		541.25
			1	541.25
			1	541.25
23/05/2025	14:44:46.178	4		540.99
			4	540.99
			4	540.99
23/05/2025	14:44:14.085	50		540.85
			50	540.85
			50	540.85
23/05/2025	14:42:17.871	1		541.23
			1	541.23
			1	541.23

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: 97.4031 / Ask: 97.5609
Volume: 40 542
-1.26%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice