Tradegate Exchange

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

757

700

33.665

Date	Time	Volume	Order Volume	Price
13/08/2025	16:03:56.889	4		33.665
			4	33.665
			4	33.665
13/08/2025	16:02:37.264	75		33.685
			75	33.685
			75	33.685
13/08/2025	16:01:49.774	4		33.685
			4	33.685
			4	33.685
13/08/2025	16:01:35.360	15		33.67
			15	33.67
			15	33.67
13/08/2025	16:01:04.491	50		33.675
			50	33.675
			50	33.675
13/08/2025	16:00:00.708	83		33.685
			83	33.685
			83	33.685
13/08/2025	15:58:27.319	2		33.705
			2	33.705
			2	33.705
13/08/2025	15:57:41.446	30		33.715
			30	33.715
			30	33.715
13/08/2025	15:57:37.919	3		33.715
			3	33.715
			3	33.715
13/08/2025	15:56:47.264	1		33.69
			1	33.69
			1	33.69
13/08/2025	15:56:43.984	2		33.685
			2	33.685
			2	33.685
13/08/2025	15:56:15.415	150		33.70
			150	33.70
			150	33.70
13/08/2025	15:54:08.181	90		33.745
			90	33.745
			90	33.745
13/08/2025	15:53:42.327	50		33.74
			50	33.74
			50	33.74
13/08/2025	15:53:39.348	4		33.725
			4	33.725
			4	33.725
13/08/2025	15:52:52.477	3		33.73
			3	33.73
			3	33.73
13/08/2025	15:52:15.458	15		33.735
			15	33.735
			15	33.735
13/08/2025	15:51:38.405	3		33.735
			3	33.735
			3	33.735
13/08/2025	15:51:35.588	1		33.735
			1	33.735
			1	33.735
13/08/2025	15:50:51.887	227		33.72
			227	33.72
			227	33.72
13/08/2025	15:50:40.342	100		33.715
			100	33.715
			100	33.715
13/08/2025	15:49:40.248	5		33.69
			5	33.69
			5	33.69
13/08/2025	15:47:58.298	28		33.705
			28	33.705
			28	33.705
13/08/2025	15:45:17.024	157		33.695
			157	33.695
			157	33.695
13/08/2025	15:43:34.967	1		33.72
			1	33.72
			1	33.72
13/08/2025	15:43:11.253	30		33.72
			30	33.72
			30	33.72
13/08/2025	15:42:41.963	34		33.74
			34	33.74
			34	33.74
13/08/2025	15:42:31.261	1		33.755
			1	33.755
			1	33.755
13/08/2025	15:42:23.394	300		33.755
			300	33.755
			300	33.755
13/08/2025	15:42:21.210	3		33.755
			3	33.755
			3	33.755
13/08/2025	15:41:52.030	15		33.765
			15	33.765
			15	33.765
13/08/2025	15:40:54.382	40		33.765
			40	33.765
			40	33.765
13/08/2025	15:38:51.529	60		33.785
			60	33.785
			60	33.785
13/08/2025	15:37:38.078	50		33.775
			50	33.775
			50	33.775
13/08/2025	15:37:24.979	1		33.765
			1	33.765
			1	33.765
13/08/2025	15:37:08.014	2		33.78
			2	33.78
			2	33.78
13/08/2025	15:36:11.953	7		33.775
			7	33.775
			7	33.775
13/08/2025	15:36:02.671	30		33.78
			30	33.78
			30	33.78
13/08/2025	15:35:36.421	14		33.79
			14	33.79
			14	33.79
13/08/2025	15:33:57.955	30		33.785
			30	33.785
			30	33.785
13/08/2025	15:33:00.495	11		33.80
			11	33.80
			11	33.80
13/08/2025	15:32:38.503	500		33.805
			500	33.805
			500	33.805
13/08/2025	15:32:38.412	100		33.80
			100	33.80
			100	33.80
13/08/2025	15:32:09.406	80		33.78
			80	33.78
			80	33.78
13/08/2025	15:30:16.741	1		33.76
			1	33.76
			1	33.76
13/08/2025	15:29:42.751	4		33.79
			4	33.79
			4	33.79
13/08/2025	15:26:52.014	6 000		33.76
			6 000	33.76
			6 000	33.76
13/08/2025	15:25:17.645	111		33.75
			111	33.75
			111	33.75
13/08/2025	15:23:59.946	2		33.755
			2	33.755
			2	33.755
13/08/2025	15:23:37.000	48		33.75
			48	33.75
			48	33.75
13/08/2025	15:21:31.544	40		33.76
			40	33.76
			40	33.76
13/08/2025	15:19:35.715	10		33.75
			10	33.75
			10	33.75
13/08/2025	15:19:16.851	1 778		33.75
			19	33.75
			25	33.75
			1 704	33.75
			1 778	33.75
			30	33.75
13/08/2025	15:19:06.219	7		33.745
			7	33.745
			7	33.745
13/08/2025	15:17:09.600	150		33.745
			150	33.745
			150	33.745
13/08/2025	15:15:46.221	1		33.74
			1	33.74
			1	33.74
13/08/2025	15:15:19.561	10		33.745
			10	33.745
			10	33.745
13/08/2025	15:15:11.109	1		33.745
			1	33.745
			1	33.745
13/08/2025	15:13:48.596	3		33.74
			3	33.74
			3	33.74
13/08/2025	15:13:40.594	1		33.745
			1	33.745
			1	33.745
13/08/2025	15:13:31.488	1		33.745
			1	33.745
			1	33.745
13/08/2025	15:12:55.643	14		33.75
			14	33.75
			14	33.75
13/08/2025	15:11:01.240	6		33.745
			6	33.745
			6	33.745
13/08/2025	15:10:19.968	3		33.745
			3	33.745
			3	33.745
13/08/2025	15:09:59.955	30		33.735
			30	33.735
			30	33.735
13/08/2025	15:09:41.549	131		33.74
			131	33.74
			131	33.74
13/08/2025	15:06:08.760	430		33.73
			430	33.73
			430	33.73
13/08/2025	15:05:58.716	8		33.73
			8	33.73
			8	33.73
13/08/2025	15:05:45.082	60		33.735
			60	33.735
			60	33.735
13/08/2025	15:04:53.988	6		33.75
			6	33.75
			6	33.75
13/08/2025	15:04:52.351	31		33.74
			31	33.74
			31	33.74
13/08/2025	15:04:40.063	2		33.735
			2	33.735
			2	33.735
13/08/2025	15:04:36.574	22		33.73
			22	33.73
			22	33.73
13/08/2025	15:04:18.161	119		33.73
			119	33.73
			119	33.73
13/08/2025	15:03:09.768	5		33.72
			5	33.72
			5	33.72
13/08/2025	15:03:08.659	20		33.725
			20	33.725
			20	33.725
13/08/2025	15:02:17.241	3		33.725
			3	33.725
			3	33.725
13/08/2025	15:02:05.165	3		33.72
			3	33.72
			3	33.72
13/08/2025	14:58:24.053	30		33.725
			30	33.725
			30	33.725
13/08/2025	14:57:38.835	3		33.72
			3	33.72
			3	33.72
13/08/2025	14:56:41.463	1		33.725
			1	33.725
			1	33.725
13/08/2025	14:56:40.460	117		33.73
			117	33.73
			117	33.73
13/08/2025	14:55:26.145	20		33.735
			20	33.735
			20	33.735
13/08/2025	14:53:30.176	1		33.725
			1	33.725
			1	33.725
13/08/2025	14:52:37.634	1		33.73
			1	33.73
			1	33.73
13/08/2025	14:52:07.652	50		33.73
			50	33.73
			50	33.73
13/08/2025	14:52:03.722	1		33.73
			1	33.73
			1	33.73
13/08/2025	14:49:37.506	10		33.715
			10	33.715
			10	33.715
13/08/2025	14:48:55.985	25		33.71
			25	33.71
			25	33.71
13/08/2025	14:47:20.964	2		33.705
			2	33.705
			2	33.705
13/08/2025	14:46:10.526	90		33.705
			90	33.705
			90	33.705
13/08/2025	14:45:47.293	148		33.71
			148	33.71
			148	33.71
13/08/2025	14:45:45.520	375		33.705
			375	33.705
			75	33.705
			300	33.705
13/08/2025	14:41:31.961	4		33.685
			4	33.685
			4	33.685
13/08/2025	14:39:47.857	31		33.675
			31	33.675
			31	33.675
13/08/2025	14:39:27.870	143		33.68
			143	33.68
			143	33.68
13/08/2025	14:38:26.472	6		33.675
			6	33.675
			6	33.675
13/08/2025	14:38:11.926	1 000		33.675
			1 000	33.675
			1 000	33.675
13/08/2025	14:36:54.144	9		33.66
			9	33.66
			9	33.66
13/08/2025	14:35:32.152	10		33.665
			10	33.665
			10	33.665
13/08/2025	14:34:17.645	50		33.66
			50	33.66
			50	33.66
13/08/2025	14:32:48.391	2		33.66
			2	33.66
			2	33.66
13/08/2025	14:30:43.738	4		33.64
			4	33.64
			4	33.64
13/08/2025	14:30:35.556	14		33.645
			14	33.645
			14	33.645
13/08/2025	14:28:59.760	3		33.64
			3	33.64
			3	33.64
13/08/2025	14:28:21.089	30		33.64
			30	33.64
			30	33.64
13/08/2025	14:27:41.654	149		33.63
			149	33.63
			149	33.63
13/08/2025	14:23:47.701	1		33.615
			1	33.615
			1	33.615
13/08/2025	14:23:46.674	2		33.615
			2	33.615
			2	33.615
13/08/2025	14:20:12.305	1		33.63
			1	33.63
			1	33.63
13/08/2025	14:20:10.324	2		33.63
			2	33.63
			2	33.63
13/08/2025	14:14:33.781	500		33.62
			500	33.62
			500	33.62
13/08/2025	14:10:10.998	150		33.635
			150	33.635
			150	33.635
13/08/2025	14:09:22.895	1		33.625
			1	33.625
			1	33.625
13/08/2025	14:09:05.124	10		33.63
			10	33.63
			10	33.63
13/08/2025	14:08:12.368	30		33.63
			30	33.63
			30	33.63
13/08/2025	14:07:26.651	269		33.635
			269	33.635
			269	33.635
13/08/2025	14:05:03.911	10		33.63
			10	33.63
			10	33.63
13/08/2025	14:04:19.921	17		33.63
			17	33.63
			17	33.63
13/08/2025	14:04:00.591	60		33.625
			60	33.625
			60	33.625
13/08/2025	14:03:47.120	30		33.63
			30	33.63
			30	33.63
13/08/2025	14:03:03.099	20		33.615
			20	33.615
			20	33.615
13/08/2025	14:02:36.178	200		33.615
			200	33.615
			200	33.615
13/08/2025	14:01:26.710	300		33.615
			300	33.615
			300	33.615
13/08/2025	14:01:19.482	60		33.61
			60	33.61
			60	33.61
13/08/2025	14:00:23.793	44		33.615
			44	33.615
			44	33.615
13/08/2025	13:59:22.250	26		33.61
			26	33.61
			26	33.61
13/08/2025	13:58:21.513	1		33.61
			1	33.61
			1	33.61
13/08/2025	13:58:20.093	6		33.61
			6	33.61
			6	33.61
13/08/2025	13:56:38.950	3		33.61
			3	33.61
			3	33.61
13/08/2025	13:55:35.195	10		33.615
			10	33.615
			10	33.615
13/08/2025	13:55:28.425	119		33.615
			119	33.615
			119	33.615
13/08/2025	13:54:45.151	300		33.61
			300	33.61
			300	33.61
13/08/2025	13:52:46.619	1		33.615
			1	33.615
			1	33.615
13/08/2025	13:52:45.512	8		33.615
			8	33.615
			8	33.615
13/08/2025	13:52:39.023	1		33.61
			1	33.61
			1	33.61
13/08/2025	13:45:16.231	1		33.615
			1	33.615
			1	33.615
13/08/2025	13:44:18.456	9		33.615
			9	33.615
			9	33.615
13/08/2025	13:44:02.298	29		33.61
			29	33.61
			29	33.61
13/08/2025	13:43:32.730	90		33.62
			90	33.62
			90	33.62
13/08/2025	13:39:03.085	1		33.62
			1	33.62
			1	33.62
13/08/2025	13:38:31.593	3		33.63
			3	33.63
			3	33.63
13/08/2025	13:38:13.074	100		33.625
			100	33.625
			100	33.625
13/08/2025	13:38:05.337	372		33.625
			372	33.625
			372	33.625
13/08/2025	13:36:55.392	327		33.63
			327	33.63
			327	33.63
13/08/2025	13:35:54.615	3		33.63
			3	33.63
			3	33.63
13/08/2025	13:35:18.149	1		33.62
			1	33.62
			1	33.62
13/08/2025	13:32:42.403	5		33.61
			5	33.61
			5	33.61
13/08/2025	13:32:06.768	9		33.62
			9	33.62
			9	33.62
13/08/2025	13:31:28.851	5		33.615
			5	33.615
			5	33.615
13/08/2025	13:30:13.382	1		33.615
			1	33.615
			1	33.615
13/08/2025	13:27:53.865	29		33.63
			29	33.63
			29	33.63
13/08/2025	13:27:47.276	2		33.635
			2	33.635
			2	33.635
13/08/2025	13:26:47.938	15		33.63
			15	33.63
			15	33.63
13/08/2025	13:26:44.939	6		33.63
			6	33.63
			6	33.63
13/08/2025	13:26:24.978	1		33.63
			1	33.63
			1	33.63
13/08/2025	13:21:17.669	1		33.62
			1	33.62
			1	33.62
13/08/2025	13:19:49.081	3		33.62
			3	33.62
			3	33.62
13/08/2025	13:19:41.535	2		33.625
			2	33.625
			2	33.625
13/08/2025	13:19:15.776	1		33.625
			1	33.625
			1	33.625
13/08/2025	13:19:14.972	226		33.625
			226	33.625
			226	33.625
13/08/2025	13:19:10.343	3		33.63
			3	33.63
			3	33.63
13/08/2025	13:17:53.308	11		33.62
			11	33.62
			11	33.62
13/08/2025	13:17:29.354	200		33.615
			200	33.615
			200	33.615
13/08/2025	13:17:14.839	7		33.62
			7	33.62
			7	33.62
13/08/2025	13:16:17.311	1		33.615
			1	33.615
			1	33.615
13/08/2025	13:15:43.659	407		33.625
			407	33.625
			407	33.625
13/08/2025	13:13:24.459	54		33.63
			54	33.63
			54	33.63
13/08/2025	13:12:30.889	99		33.635
			99	33.635
			99	33.635
13/08/2025	13:12:02.654	120		33.66
			120	33.66
			120	33.66
13/08/2025	13:11:00.866	14		33.655
			14	33.655
			14	33.655
13/08/2025	13:07:27.893	1		33.615
			1	33.615
			1	33.615
13/08/2025	13:06:23.945	70		33.61
			70	33.61
			70	33.61
13/08/2025	13:06:10.071	1		33.61
			1	33.61
			1	33.61
13/08/2025	13:05:49.437	3		33.605
			3	33.605
			3	33.605
13/08/2025	13:05:34.937	5		33.61
			5	33.61
			5	33.61
13/08/2025	13:05:20.750	3		33.61
			3	33.61
			3	33.61
13/08/2025	13:05:09.574	1		33.61
			1	33.61
			1	33.61
13/08/2025	13:03:17.371	7		33.61
			7	33.61
			7	33.61
13/08/2025	13:02:30.005	3		33.605
			3	33.605
			3	33.605
13/08/2025	12:59:05.434	3		33.59
			3	33.59
			3	33.59
13/08/2025	12:58:33.484	3		33.59
			3	33.59
			3	33.59
13/08/2025	12:55:44.300	3		33.585
			3	33.585
			3	33.585
13/08/2025	12:54:55.773	3		33.59
			3	33.59
			3	33.59
13/08/2025	12:54:41.061	110		33.585
			110	33.585
			110	33.585
13/08/2025	12:54:32.604	1 197		33.595
			1 197	33.595
			1 197	33.595
13/08/2025	12:54:20.452	60		33.595
			60	33.595
			60	33.595
13/08/2025	12:54:08.033	52		33.59
			52	33.59
			52	33.59
13/08/2025	12:50:57.176	15		33.58
			15	33.58
			15	33.58
13/08/2025	12:49:48.059	80		33.585
			80	33.585
			80	33.585
13/08/2025	12:49:47.427	1		33.585
			1	33.585
			1	33.585
13/08/2025	12:49:00.141	115		33.585
			115	33.585
			115	33.585
13/08/2025	12:48:33.917	15		33.58
			15	33.58
			15	33.58
13/08/2025	12:47:32.290	10		33.59
			10	33.59
			10	33.59
13/08/2025	12:46:19.250	5		33.585
			5	33.585
			5	33.585
13/08/2025	12:45:53.100	18		33.59
			18	33.59
			18	33.59
13/08/2025	12:45:30.012	4		33.585
			4	33.585
			4	33.585
13/08/2025	12:45:08.410	1		33.595
			1	33.595
			1	33.595
13/08/2025	12:44:41.805	10		33.595
			10	33.595
			10	33.595
13/08/2025	12:44:01.999	3		33.595
			3	33.595
			3	33.595
13/08/2025	12:43:24.562	306		33.595
			306	33.595
			306	33.595
13/08/2025	12:42:18.571	30		33.60
			30	33.60
			30	33.60
13/08/2025	12:41:46.193	30		33.605
			30	33.605
			30	33.605
13/08/2025	12:41:19.502	12		33.605
			12	33.605
			12	33.605
13/08/2025	12:38:14.540	1		33.61
			1	33.61
			1	33.61
13/08/2025	12:37:41.228	1		33.60
			1	33.60
			1	33.60
13/08/2025	12:36:21.135	4		33.61
			4	33.61
			4	33.61
13/08/2025	12:36:19.118	90		33.605
			90	33.605
			90	33.605
13/08/2025	12:35:54.974	109		33.605
			109	33.605
			109	33.605
13/08/2025	12:35:18.433	3		33.605
			3	33.605
			3	33.605
13/08/2025	12:34:46.721	1		33.61
			1	33.61
			1	33.61
13/08/2025	12:33:46.785	10		33.595
			10	33.595
			10	33.595
13/08/2025	12:32:20.497	240		33.595
			240	33.595
			240	33.595
13/08/2025	12:31:40.863	3		33.60
			3	33.60
			3	33.60
13/08/2025	12:31:33.606	4		33.60
			4	33.60
			4	33.60
13/08/2025	12:31:06.654	2		33.595
			2	33.595
			2	33.595
13/08/2025	12:30:30.433	1		33.60
			1	33.60
			1	33.60
13/08/2025	12:29:27.962	1		33.595
			1	33.595
			1	33.595
13/08/2025	12:26:08.736	1		33.61
			1	33.61
			1	33.61
13/08/2025	12:24:01.843	2		33.615
			2	33.615
			2	33.615
13/08/2025	12:23:08.608	1		33.61
			1	33.61
			1	33.61
13/08/2025	12:22:22.828	36		33.605
			36	33.605
			36	33.605
13/08/2025	12:20:02.262	15		33.605
			15	33.605
			15	33.605
13/08/2025	12:19:54.398	15		33.605
			15	33.605
			15	33.605
13/08/2025	12:19:42.452	1		33.605
			1	33.605
			1	33.605
13/08/2025	12:19:35.732	15		33.61
			15	33.61
			15	33.61
13/08/2025	12:19:20.683	1		33.61
			1	33.61
			1	33.61
13/08/2025	12:19:19.221	11		33.61
			11	33.61
			11	33.61
13/08/2025	12:19:07.208	1		33.595
			1	33.595
			1	33.595
13/08/2025	12:18:31.292	24		33.59
			24	33.59
			24	33.59
13/08/2025	12:18:18.908	7		33.59
			7	33.59
			7	33.59
13/08/2025	12:16:51.776	3		33.595
			3	33.595
			3	33.595
13/08/2025	12:16:01.391	9		33.595
			9	33.595
			9	33.595
13/08/2025	12:13:19.498	25		33.595
			25	33.595
			25	33.595
13/08/2025	12:12:27.403	30		33.595
			30	33.595
			30	33.595
13/08/2025	12:11:03.086	62		33.595
			62	33.595
			62	33.595
13/08/2025	12:10:47.381	295		33.60
			295	33.60
			295	33.60
13/08/2025	12:10:19.531	2		33.60
			2	33.60
			2	33.60
13/08/2025	12:10:18.829	3		33.595
			3	33.595
			3	33.595
13/08/2025	12:10:07.460	60		33.60
			60	33.60
			60	33.60
13/08/2025	12:08:19.611	200		33.595
			200	33.595
			200	33.595
13/08/2025	12:08:08.357	15		33.595
			15	33.595
			15	33.595
13/08/2025	12:07:19.404	295		33.595
			295	33.595
			295	33.595
13/08/2025	12:06:52.540	14		33.595
			14	33.595
			14	33.595
13/08/2025	12:05:36.216	14		33.59
			14	33.59
			14	33.59
13/08/2025	12:02:45.111	150		33.59
			150	33.59
			150	33.59
13/08/2025	12:01:39.820	3		33.595
			3	33.595
			3	33.595
13/08/2025	11:57:48.510	8		33.585
			8	33.585
			8	33.585
13/08/2025	11:56:19.009	3		33.58
			3	33.58
			3	33.58
13/08/2025	11:55:59.331	3		33.585
			3	33.585
			3	33.585
13/08/2025	11:55:41.248	3		33.585
			3	33.585
			3	33.585
13/08/2025	11:55:07.341	20		33.575
			20	33.575
			20	33.575
13/08/2025	11:54:48.481	250		33.575
			250	33.575
			250	33.575
13/08/2025	11:54:31.532	36		33.575
			36	33.575
			36	33.575
13/08/2025	11:54:27.745	42		33.575
			42	33.575
			42	33.575
13/08/2025	11:52:37.205	10		33.575
			10	33.575
			10	33.575
13/08/2025	11:50:20.006	2		33.58
			2	33.58
			2	33.58
13/08/2025	11:49:57.913	300		33.58
			300	33.58
			300	33.58
13/08/2025	11:47:26.260	62		33.585
			62	33.585
			62	33.585
13/08/2025	11:46:43.489	2		33.585
			2	33.585
			2	33.585
13/08/2025	11:46:00.988	9		33.585
			9	33.585
			9	33.585
13/08/2025	11:45:19.990	6		33.575
			6	33.575
			6	33.575
13/08/2025	11:45:18.481	3		33.57
			3	33.57
			3	33.57
13/08/2025	11:45:12.545	60		33.575
			60	33.575
			60	33.575
13/08/2025	11:45:10.937	60		33.575
			60	33.575
			60	33.575
13/08/2025	11:42:37.973	148		33.575
			148	33.575
			148	33.575
13/08/2025	11:40:39.889	30		33.58
			30	33.58
			30	33.58
13/08/2025	11:40:33.666	1		33.58
			1	33.58
			1	33.58
13/08/2025	11:39:58.162	13		33.58
			13	33.58
			13	33.58
13/08/2025	11:39:25.810	424		33.575
			424	33.575
			424	33.575
13/08/2025	11:39:04.863	8		33.58
			8	33.58
			8	33.58
13/08/2025	11:38:58.711	1		33.58
			1	33.58
			1	33.58
13/08/2025	11:37:45.254	900		33.575
			900	33.575
			900	33.575
13/08/2025	11:34:39.464	12		33.575
			12	33.575
			12	33.575
13/08/2025	11:32:57.021	6		33.57
			6	33.57
			6	33.57
13/08/2025	11:32:46.558	750		33.57
			750	33.57
			750	33.57
13/08/2025	11:31:48.248	3		33.56
			3	33.56
			3	33.56
13/08/2025	11:31:20.277	4		33.56
			4	33.56
			4	33.56
13/08/2025	11:29:59.399	13		33.565
			13	33.565
			13	33.565
13/08/2025	11:29:09.586	1		33.565
			1	33.565
			1	33.565
13/08/2025	11:27:05.238	50		33.56
			50	33.56
			50	33.56
13/08/2025	11:27:03.817	1		33.565
			1	33.565
			1	33.565
13/08/2025	11:25:47.417	7		33.575
			7	33.575
			7	33.575
13/08/2025	11:24:01.695	3		33.58
			3	33.58
			3	33.58
13/08/2025	11:22:49.472	16		33.575
			16	33.575
			16	33.575
13/08/2025	11:20:48.554	2		33.59
			2	33.59
			2	33.59
13/08/2025	11:20:10.452	1		33.575
			1	33.575
			1	33.575
13/08/2025	11:19:13.616	150		33.58
			150	33.58
			150	33.58
13/08/2025	11:18:44.368	1		33.585
			1	33.585
			1	33.585
13/08/2025	11:18:43.271	1		33.585
			1	33.585
			1	33.585
13/08/2025	11:15:44.869	1		33.60
			1	33.60
			1	33.60
13/08/2025	11:14:56.126	460		33.605
			460	33.605
			460	33.605
13/08/2025	11:14:44.593	15		33.605
			15	33.605
			15	33.605
13/08/2025	11:13:52.058	3		33.60
			3	33.60
			3	33.60
13/08/2025	11:13:35.627	59		33.60
			59	33.60
			59	33.60
13/08/2025	11:13:33.853	1		33.60
			1	33.60
			1	33.60
13/08/2025	11:12:13.438	30		33.60
			30	33.60
			30	33.60
13/08/2025	11:09:32.514	1		33.59
			1	33.59
			1	33.59
13/08/2025	11:08:21.565	44		33.60
			44	33.60
			44	33.60
13/08/2025	11:08:08.177	60		33.60
			60	33.60
			60	33.60
13/08/2025	11:07:23.701	3		33.595
			3	33.595
			3	33.595
13/08/2025	11:06:53.596	120		33.60
			120	33.60
			120	33.60
13/08/2025	11:05:42.807	648		33.60
			30	33.60
			648	33.60
			600	33.60
			18	33.60
13/08/2025	11:01:34.173	100		33.615
			100	33.615
			100	33.615
13/08/2025	11:01:00.389	8		33.62
			8	33.62
			8	33.62
13/08/2025	11:00:13.710	56		33.62
			56	33.62
			56	33.62
13/08/2025	11:00:09.671	84		33.615
			84	33.615
			84	33.615
13/08/2025	11:00:02.777	10		33.62
			10	33.62
			10	33.62
13/08/2025	10:58:17.775	73		33.605
			73	33.605
			73	33.605
13/08/2025	10:55:46.201	3		33.625
			3	33.625
			3	33.625
13/08/2025	10:55:43.889	1		33.625
			1	33.625
			1	33.625
13/08/2025	10:54:09.974	16		33.625
			16	33.625
			16	33.625
13/08/2025	10:53:13.551	6		33.615
			6	33.615
			6	33.615
13/08/2025	10:52:49.196	807		33.61
			807	33.61
			807	33.61
13/08/2025	10:50:14.926	17		33.605
			17	33.605
			17	33.605
13/08/2025	10:49:55.485	9		33.605
			9	33.605
			9	33.605
13/08/2025	10:48:35.292	18		33.615
			18	33.615
			18	33.615
13/08/2025	10:48:11.256	8		33.61
			8	33.61
			8	33.61
13/08/2025	10:47:47.311	7		33.61
			7	33.61
			7	33.61
13/08/2025	10:47:22.853	90		33.61
			90	33.61
			90	33.61
13/08/2025	10:47:13.716	3		33.615
			3	33.615
			3	33.615
13/08/2025	10:45:49.857	50		33.625
			50	33.625
			50	33.625
13/08/2025	10:45:02.304	2		33.625
			2	33.625
			2	33.625
13/08/2025	10:41:40.253	78		33.635
			78	33.635
			78	33.635
13/08/2025	10:41:37.805	1		33.64
			1	33.64
			1	33.64
13/08/2025	10:40:55.223	6		33.64
			6	33.64
			6	33.64
13/08/2025	10:39:37.197	3		33.645
			3	33.645
			3	33.645
13/08/2025	10:39:07.343	50		33.65
			50	33.65
			50	33.65
13/08/2025	10:38:42.756	80		33.66
			80	33.66
			80	33.66
13/08/2025	10:38:22.346	80		33.66
			80	33.66
			80	33.66
13/08/2025	10:38:00.635	100		33.65
			100	33.65
			100	33.65
13/08/2025	10:37:42.710	3		33.655
			3	33.655
			3	33.655

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: 105.7501 / Ask: 105.7849
Volume: 22 963
+0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 16:04:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice