Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

447

427

52.4814

Date	Time	Volume	Order Volume	Price
14/05/2025	20:19:06.801	3		52.4814
			3	52.4814
			3	52.4814
14/05/2025	20:15:40.142	20		52.5428
			20	52.5428
			20	52.5428
14/05/2025	20:15:15.387	6		52.5376
			6	52.5376
			6	52.5376
14/05/2025	20:04:58.078	19		52.5305
			19	52.5305
			19	52.5305
14/05/2025	20:03:53.185	19		52.5043
			19	52.5043
			19	52.5043
14/05/2025	20:03:03.471	3		52.4308
			3	52.4308
			3	52.4308
14/05/2025	20:02:37.211	20		52.4258
			20	52.4258
			20	52.4258
14/05/2025	20:02:19.601	1		52.4985
			1	52.4985
			1	52.4985
14/05/2025	20:01:50.125	7		52.4917
			7	52.4917
			7	52.4917
14/05/2025	19:59:08.539	6		52.4791
			6	52.4791
			6	52.4791
14/05/2025	19:48:35.073	1		52.4687
			1	52.4687
			1	52.4687
14/05/2025	19:43:32.031	2		52.4652
			2	52.4652
			2	52.4652
14/05/2025	19:39:07.125	1		52.4488
			1	52.4488
			1	52.4488
14/05/2025	19:22:10.835	3		52.2845
			3	52.2845
			3	52.2845
14/05/2025	19:21:39.334	18		52.3469
			18	52.3469
			18	52.3469
14/05/2025	19:16:11.785	100		52.3602
			100	52.3602
			100	52.3602
14/05/2025	19:12:30.159	1		52.4742
			1	52.4742
			1	52.4742
14/05/2025	19:00:39.650	1		52.4975
			1	52.4975
			1	52.4975
14/05/2025	19:00:19.825	2		52.4986
			2	52.4986
			2	52.4986
14/05/2025	18:58:31.639	8		52.4386
			8	52.4386
			8	52.4386
14/05/2025	18:57:15.062	1		52.4886
			1	52.4886
			1	52.4886
14/05/2025	18:50:52.150	3		52.4273
			3	52.4273
			3	52.4273
14/05/2025	18:50:40.875	1		52.4794
			1	52.4794
			1	52.4794
14/05/2025	18:43:27.426	1		52.5428
			1	52.5428
			1	52.5428
14/05/2025	18:37:44.666	48		52.4877
			48	52.4877
			48	52.4877
14/05/2025	18:26:55.417	8		52.4199
			8	52.4199
			8	52.4199
14/05/2025	18:26:41.132	1		52.4786
			1	52.4786
			1	52.4786
14/05/2025	18:25:58.478	1		52.4843
			1	52.4843
			1	52.4843
14/05/2025	18:25:07.872	72		52.4092
			72	52.4092
			72	52.4092
14/05/2025	18:24:23.637	300		52.4763
			300	52.4763
			300	52.4763
14/05/2025	18:24:15.531	1		52.4818
			1	52.4818
			1	52.4818
14/05/2025	18:21:48.121	3		52.3893
			3	52.3893
			3	52.3893
14/05/2025	18:21:14.477	1		52.4526
			1	52.4526
			1	52.4526
14/05/2025	18:18:00.951	1		52.4831
			1	52.4831
			1	52.4831
14/05/2025	18:17:31.862	3		52.484
			3	52.484
			3	52.484
14/05/2025	18:14:21.846	400		52.4696
			400	52.4696
			400	52.4696
14/05/2025	18:11:27.397	50		52.4879
			50	52.4879
			50	52.4879
14/05/2025	18:10:15.439	50		52.4839
			50	52.4839
			50	52.4839
14/05/2025	18:06:48.904	2		52.4739
			2	52.4739
			2	52.4739
14/05/2025	18:04:54.481	2		52.4779
			2	52.4779
			2	52.4779
14/05/2025	18:03:20.695	2		52.4811
			2	52.4811
			2	52.4811
14/05/2025	17:57:11.650	1		52.4886
			1	52.4886
			1	52.4886
14/05/2025	17:56:29.080	1		52.4817
			1	52.4817
			1	52.4817
14/05/2025	17:55:09.564	3		52.4036
			3	52.4036
			3	52.4036
14/05/2025	17:53:37.871	3		52.4314
			3	52.4314
			3	52.4314
14/05/2025	17:53:11.415	2		52.4958
			2	52.4958
			2	52.4958
14/05/2025	17:48:51.090	10		52.5067
			10	52.5067
			10	52.5067
14/05/2025	17:36:41.106	1		52.5014
			1	52.5014
			1	52.5014
14/05/2025	17:31:52.316	2		52.4523
			2	52.4523
			2	52.4523
14/05/2025	17:28:49.263	96		52.4459
			96	52.4459
			96	52.4459
14/05/2025	17:24:30.617	4		52.4239
			4	52.4239
			4	52.4239
14/05/2025	17:24:07.891	3		52.4141
			3	52.4141
			3	52.4141
14/05/2025	17:23:57.025	1		52.4199
			1	52.4199
			1	52.4199
14/05/2025	17:22:57.631	1		52.3879
			1	52.3879
			1	52.3879
14/05/2025	17:22:28.744	2		52.3959
			2	52.3959
			2	52.3959
14/05/2025	17:21:02.446	50		52.40
			50	52.40
			50	52.40
14/05/2025	17:16:30.015	96		52.3679
			96	52.3679
			96	52.3679
14/05/2025	17:12:00.369	10		52.2999
			10	52.2999
			10	52.2999
14/05/2025	17:11:23.999	96		52.3239
			96	52.3239
			96	52.3239
14/05/2025	17:08:20.915	2		52.2679
			2	52.2679
			2	52.2679
14/05/2025	17:05:25.178	1		52.2559
			1	52.2559
			1	52.2559
14/05/2025	17:05:11.498	2		52.2679
			2	52.2679
			2	52.2679
14/05/2025	17:04:27.467	30		52.3039
			30	52.3039
			30	52.3039
14/05/2025	17:03:25.391	45		52.3021
			45	52.3021
			45	52.3021
14/05/2025	17:01:33.332	1		52.3439
			1	52.3439
			1	52.3439
14/05/2025	17:00:49.570	1		52.3499
			1	52.3499
			1	52.3499
14/05/2025	16:59:55.636	1		52.3641
			1	52.3641
			1	52.3641
14/05/2025	16:59:29.263	280		52.3621
			280	52.3621
			280	52.3621
14/05/2025	16:57:41.782	4		52.3519
			4	52.3519
			4	52.3519
14/05/2025	16:55:30.373	267		52.3659
			267	52.3659
			267	52.3659
14/05/2025	16:54:54.706	25		52.3759
			25	52.3759
			25	52.3759
14/05/2025	16:52:56.259	3		52.3481
			3	52.3481
			3	52.3481
14/05/2025	16:52:52.127	4		52.3519
			4	52.3519
			4	52.3519
14/05/2025	16:51:19.333	1		52.3579
			1	52.3579
			1	52.3579
14/05/2025	16:50:07.671	3		52.3001
			3	52.3001
			3	52.3001
14/05/2025	16:47:56.106	340		52.2901
			340	52.2901
			340	52.2901
14/05/2025	16:43:02.619	20		52.3399
			20	52.3399
			20	52.3399
14/05/2025	16:42:31.167	1		52.3359
			1	52.3359
			1	52.3359
14/05/2025	16:40:31.831	2		52.3539
			2	52.3539
			2	52.3539
14/05/2025	16:39:27.487	1		52.3839
			1	52.3839
			1	52.3839
14/05/2025	16:33:36.135	1		52.4079
			1	52.4079
			1	52.4079
14/05/2025	16:28:34.768	1		52.3659
			1	52.3659
			1	52.3659
14/05/2025	16:28:09.098	3		52.3559
			3	52.3559
			3	52.3559
14/05/2025	16:27:16.058	10		52.3699
			10	52.3699
			10	52.3699
14/05/2025	16:25:38.255	24		52.3759
			24	52.3759
			24	52.3759
14/05/2025	16:25:29.990	13		52.3759
			13	52.3759
			13	52.3759
14/05/2025	16:24:27.080	6		52.3841
			6	52.3841
			6	52.3841
14/05/2025	16:20:59.900	955		52.3319
			955	52.3319
			955	52.3319
14/05/2025	16:14:30.556	2		52.3299
			2	52.3299
			2	52.3299
14/05/2025	16:14:17.272	20		52.3319
			20	52.3319
			20	52.3319
14/05/2025	16:04:24.285	29		52.3341
			29	52.3341
			29	52.3341
14/05/2025	16:00:11.395	2		52.3021
			2	52.3021
			2	52.3021
14/05/2025	16:00:04.153	25		52.3459
			25	52.3459
			25	52.3459
14/05/2025	15:57:52.938	3		52.2621
			3	52.2621
			3	52.2621
14/05/2025	15:57:32.103	3		52.2699
			3	52.2699
			3	52.2699
14/05/2025	15:54:54.307	1 300		52.2121
			1 300	52.2121
			1 300	52.2121
14/05/2025	15:52:24.155	2		52.2759
			2	52.2759
			2	52.2759
14/05/2025	15:50:38.089	2		52.1939
			2	52.1939
			2	52.1939
14/05/2025	15:50:30.744	2		52.2059
			2	52.2059
			2	52.2059
14/05/2025	15:50:02.566	1		52.2239
			1	52.2239
			1	52.2239
14/05/2025	15:47:14.884	280		52.2519
			280	52.2519
			280	52.2519
14/05/2025	15:46:39.193	2		52.2839
			2	52.2839
			2	52.2839
14/05/2025	15:46:12.213	10		52.2601
			10	52.2601
			10	52.2601
14/05/2025	15:37:33.077	2		52.4019
			2	52.4019
			2	52.4019
14/05/2025	15:36:39.737	1		52.4301
			1	52.4301
			1	52.4301
14/05/2025	15:34:54.375	1		52.4339
			1	52.4339
			1	52.4339
14/05/2025	15:34:41.106	41		52.4201
			41	52.4201
			41	52.4201
14/05/2025	15:25:36.753	40		52.3739
			40	52.3739
			40	52.3739
14/05/2025	15:24:27.880	3		52.3601
			3	52.3601
			3	52.3601
14/05/2025	15:24:10.969	129		52.3779
			129	52.3779
			129	52.3779
14/05/2025	15:21:31.870	1		52.3919
			1	52.3919
			1	52.3919
14/05/2025	15:21:07.606	45		52.3959
			45	52.3959
			45	52.3959
14/05/2025	15:20:10.338	4		52.4019
			4	52.4019
			4	52.4019
14/05/2025	15:15:44.658	10		52.4439
			10	52.4439
			10	52.4439
14/05/2025	15:09:32.258	244		52.3779
			244	52.3779
			244	52.3779
14/05/2025	15:05:12.993	1		52.3879
			1	52.3879
			1	52.3879
14/05/2025	14:59:46.153	1		52.3559
			1	52.3559
			1	52.3559
14/05/2025	14:56:13.250	665		52.3379
			665	52.3379
			665	52.3379
14/05/2025	14:51:56.856	23		52.3359
			23	52.3359
			23	52.3359
14/05/2025	14:44:52.428	22		52.3221
			22	52.3221
			22	52.3221
14/05/2025	14:41:39.189	3		52.3381
			3	52.3381
			3	52.3381
14/05/2025	14:38:51.258	2		52.3659
			2	52.3659
			2	52.3659
14/05/2025	14:35:49.796	1		52.3719
			1	52.3719
			1	52.3719
14/05/2025	14:35:13.267	1		52.3839
			1	52.3839
			1	52.3839
14/05/2025	14:34:02.599	2		52.3821
			2	52.3821
			2	52.3821
14/05/2025	14:32:10.566	3		52.3881
			3	52.3881
			3	52.3881
14/05/2025	14:32:00.199	10		52.4019
			10	52.4019
			10	52.4019
14/05/2025	14:30:08.105	1		52.4039
			1	52.4039
			1	52.4039
14/05/2025	14:29:56.474	15		52.399
			15	52.399
			15	52.399
14/05/2025	14:27:08.305	700		52.3981
			700	52.3981
			700	52.3981
14/05/2025	14:25:25.741	1		52.4159
			1	52.4159
			1	52.4159
14/05/2025	14:25:04.694	10		52.4239
			10	52.4239
			10	52.4239
14/05/2025	14:24:46.806	2		52.4179
			2	52.4179
			2	52.4179
14/05/2025	14:23:40.171	100		52.4239
			100	52.4239
			100	52.4239
14/05/2025	14:20:00.053	200		52.4311
			200	52.4311
			200	52.4311
14/05/2025	14:01:57.959	6		52.3899
			6	52.3899
			6	52.3899
14/05/2025	13:57:51.654	20		52.3939
			20	52.3939
			20	52.3939
14/05/2025	13:56:10.068	3		52.3761
			3	52.3761
			3	52.3761
14/05/2025	13:55:30.413	2		52.3879
			2	52.3879
			2	52.3879
14/05/2025	13:50:34.186	2		52.3819
			2	52.3819
			2	52.3819
14/05/2025	13:50:08.471	1		52.3601
			1	52.3601
			1	52.3601
14/05/2025	13:46:07.911	1		52.3641
			1	52.3641
			1	52.3641
14/05/2025	13:44:03.625	2		52.4039
			2	52.4039
			2	52.4039
14/05/2025	13:37:05.383	1		52.4239
			1	52.4239
			1	52.4239
14/05/2025	13:35:59.272	5		52.3901
			5	52.3901
			5	52.3901
14/05/2025	13:35:53.038	1		52.4099
			1	52.4099
			1	52.4099
14/05/2025	13:35:38.441	1		52.3979
			1	52.3979
			1	52.3979
14/05/2025	13:33:19.772	3		52.4079
			3	52.4079
			3	52.4079
14/05/2025	13:32:03.773	2		52.3981
			2	52.3981
			2	52.3981
14/05/2025	13:31:36.988	2		52.419
			2	52.419
			2	52.419
14/05/2025	13:31:30.668	1		52.4259
			1	52.4259
			1	52.4259
14/05/2025	13:27:29.815	3		52.4059
			3	52.4059
			3	52.4059
14/05/2025	13:23:54.586	10		52.3919
			10	52.3919
			10	52.3919
14/05/2025	13:21:47.396	2		52.3979
			2	52.3979
			2	52.3979
14/05/2025	13:21:26.261	3		52.3919
			3	52.3919
			3	52.3919
14/05/2025	13:20:46.011	35		52.4019
			35	52.4019
			35	52.4019
14/05/2025	13:15:59.025	100		52.3639
			100	52.3639
			100	52.3639
14/05/2025	13:12:06.763	1		52.3059
			1	52.3059
			1	52.3059
14/05/2025	13:08:12.349	2		52.3039
			2	52.3039
			2	52.3039
14/05/2025	13:06:11.165	1		52.2839
			1	52.2839
			1	52.2839
14/05/2025	13:03:45.814	634		52.2741
			634	52.2741
			634	52.2741
14/05/2025	13:00:13.622	1		52.2439
			1	52.2439
			1	52.2439
14/05/2025	12:57:34.827	8		52.1841
			8	52.1841
			8	52.1841
14/05/2025	12:56:22.541	10		52.2021
			10	52.2021
			10	52.2021
14/05/2025	12:54:01.229	10		52.2279
			10	52.2279
			10	52.2279
14/05/2025	12:52:18.094	1		52.2219
			1	52.2219
			1	52.2219
14/05/2025	12:51:18.651	30		52.2279
			30	52.2279
			30	52.2279
14/05/2025	12:45:21.645	6		52.2339
			6	52.2339
			6	52.2339
14/05/2025	12:44:11.964	2		52.2359
			2	52.2359
			2	52.2359
14/05/2025	12:41:20.080	6 100		52.2319
			6 100	52.2319
			6 100	52.2319
14/05/2025	12:39:24.383	3		52.2221
			3	52.2221
			3	52.2221
14/05/2025	12:38:45.535	1		52.2399
			1	52.2399
			1	52.2399
14/05/2025	12:29:25.945	1		52.1959
			1	52.1959
			1	52.1959
14/05/2025	12:27:37.528	1		52.1999
			1	52.1999
			1	52.1999
14/05/2025	12:25:17.082	1		52.1999
			1	52.1999
			1	52.1999
14/05/2025	12:25:11.741	20		52.1961
			20	52.1961
			20	52.1961
14/05/2025	12:24:34.280	1		52.1919
			1	52.1919
			1	52.1919
14/05/2025	12:23:40.197	1		52.1801
			1	52.1801
			1	52.1801
14/05/2025	12:21:08.578	1		52.1561
			1	52.1561
			1	52.1561
14/05/2025	12:20:56.059	4		52.1499
			4	52.1499
			4	52.1499
14/05/2025	12:16:29.440	3		52.1041
			3	52.1041
			3	52.1041
14/05/2025	12:16:12.819	6		52.1239
			6	52.1239
			6	52.1239
14/05/2025	12:13:20.200	85		52.1219
			85	52.1219
			85	52.1219
14/05/2025	12:12:05.805	1		52.1119
			1	52.1119
			1	52.1119
14/05/2025	12:11:27.219	2		52.0981
			2	52.0981
			2	52.0981
14/05/2025	12:08:00.197	3		52.0959
			3	52.0959
			3	52.0959
14/05/2025	12:05:56.589	4		52.0899
			4	52.0899
			4	52.0899
14/05/2025	12:05:55.076	104		52.0741
			104	52.0741
			104	52.0741
14/05/2025	11:53:54.082	1		52.0639
			1	52.0639
			1	52.0639
14/05/2025	11:53:14.119	1		52.0779
			1	52.0779
			1	52.0779
14/05/2025	11:52:13.733	10		52.0621
			10	52.0621
			10	52.0621
14/05/2025	11:43:18.099	82		52.0601
			82	52.0601
			82	52.0601
14/05/2025	11:39:58.598	3		52.0961
			3	52.0961
			3	52.0961
14/05/2025	11:39:48.022	2		52.1099
			2	52.1099
			2	52.1099
14/05/2025	11:37:48.526	1		52.1019
			1	52.1019
			1	52.1019
14/05/2025	11:37:12.403	1		52.1059
			1	52.1059
			1	52.1059
14/05/2025	11:24:58.943	1		52.1059
			1	52.1059
			1	52.1059
14/05/2025	11:17:29.630	2		52.0959
			2	52.0959
			2	52.0959
14/05/2025	11:15:01.829	5		52.10
			5	52.10
			5	52.10
14/05/2025	11:13:36.865	32		52.1261
			32	52.1261
			32	52.1261
14/05/2025	11:04:16.070	479		52.16
			479	52.16
			479	52.16
14/05/2025	11:01:40.777	4		52.2159
			4	52.2159
			4	52.2159
14/05/2025	10:59:20.030	20		52.2001
			20	52.2001
			20	52.2001
14/05/2025	10:54:39.265	2		52.2479
			2	52.2479
			2	52.2479
14/05/2025	10:51:17.724	15		52.2381
			15	52.2381
			15	52.2381
14/05/2025	10:50:53.844	4		52.2301
			4	52.2301
			4	52.2301
14/05/2025	10:50:29.499	10		52.2499
			10	52.2499
			10	52.2499
14/05/2025	10:48:12.738	1		52.2119
			1	52.2119
			1	52.2119
14/05/2025	10:41:53.165	45		52.1861
			45	52.1861
			45	52.1861
14/05/2025	10:41:09.621	1		52.1919
			1	52.1919
			1	52.1919
14/05/2025	10:36:30.566	15		52.2161
			15	52.2161
			15	52.2161
14/05/2025	10:33:32.618	5		52.2079
			5	52.2079
			5	52.2079
14/05/2025	10:33:31.976	3		52.1941
			3	52.1941
			3	52.1941
14/05/2025	10:33:26.348	10		52.2139
			10	52.2139
			10	52.2139
14/05/2025	10:32:20.828	2		52.2019
			2	52.2019
			2	52.2019
14/05/2025	10:31:56.472	1		52.2099
			1	52.2099
			1	52.2099
14/05/2025	10:30:51.246	3		52.2041
			3	52.2041
			3	52.2041
14/05/2025	10:30:23.086	2		52.2199
			2	52.2199
			2	52.2199
14/05/2025	10:29:50.408	4		52.2001
			4	52.2001
			4	52.2001
14/05/2025	10:29:18.288	14		52.1961
			14	52.1961
			14	52.1961
14/05/2025	10:28:46.773	115		52.2079
			115	52.2079
			115	52.2079
14/05/2025	10:28:28.855	1		52.1939
			1	52.1939
			1	52.1939
14/05/2025	10:26:25.838	6		52.1639
			6	52.1639
			6	52.1639
14/05/2025	10:26:18.558	3		52.1481
			3	52.1481
			3	52.1481
14/05/2025	10:26:06.282	20		52.1639
			20	52.1639
			20	52.1639
14/05/2025	10:25:19.690	1		52.1819
			1	52.1819
			1	52.1819
14/05/2025	10:24:16.705	12		52.1699
			12	52.1699
			12	52.1699
14/05/2025	10:22:26.169	1		52.21
			1	52.21
			1	52.21
14/05/2025	10:19:47.516	47		52.2159
			47	52.2159
			47	52.2159
14/05/2025	10:19:28.885	1		52.2181
			1	52.2181
			1	52.2181
14/05/2025	10:11:25.988	1		52.2019
			1	52.2019
			1	52.2019
14/05/2025	10:08:45.834	39		52.1859
			39	52.1859
			39	52.1859
14/05/2025	10:07:57.336	5		52.1919
			5	52.1919
			5	52.1919
14/05/2025	10:07:37.208	1		52.2259
			1	52.2259
			1	52.2259
14/05/2025	10:05:58.702	1		52.2539
			1	52.2539
			1	52.2539
14/05/2025	10:03:33.144	47		52.2979
			47	52.2979
			47	52.2979
14/05/2025	10:01:07.469	1		52.3719
			1	52.3719
			1	52.3719
14/05/2025	09:59:10.375	350		52.3439
			350	52.3439
			350	52.3439
14/05/2025	09:52:52.908	24		52.3681
			24	52.3681
			24	52.3681
14/05/2025	09:47:23.197	2		52.3859
			2	52.3859
			2	52.3859
14/05/2025	09:46:40.733	3		52.3661
			3	52.3661
			3	52.3661
14/05/2025	09:46:02.882	1		52.3799
			1	52.3799
			1	52.3799
14/05/2025	09:45:53.950	103		52.3819
			103	52.3819
			103	52.3819
14/05/2025	09:45:10.236	2		52.3779
			2	52.3779
			2	52.3779
14/05/2025	09:44:26.908	85		52.3801
			85	52.3801
			85	52.3801
14/05/2025	09:43:14.086	20		52.3919
			20	52.3919
			20	52.3919
14/05/2025	09:43:10.356	2		52.3919
			2	52.3919
			2	52.3919
14/05/2025	09:42:29.690	10		52.3899
			10	52.3899
			10	52.3899
14/05/2025	09:39:53.491	39		52.3559
			39	52.3559
			39	52.3559
14/05/2025	09:39:09.928	1		52.3859
			1	52.3859
			1	52.3859
14/05/2025	09:38:54.031	20		52.3821
			20	52.3821
			20	52.3821
14/05/2025	09:38:10.964	3		52.3981
			3	52.3981
			3	52.3981
14/05/2025	09:37:45.401	1		52.4199
			1	52.4199
			1	52.4199
14/05/2025	09:37:38.553	1		52.4259
			1	52.4259
			1	52.4259
14/05/2025	09:32:30.098	29		52.4319
			29	52.4319
			29	52.4319
14/05/2025	09:31:22.376	2		52.3961
			2	52.3961
			2	52.3961
14/05/2025	09:29:02.251	1		52.4179
			1	52.4179
			1	52.4179
14/05/2025	09:28:02.874	1		52.4079
			1	52.4079
			1	52.4079
14/05/2025	09:27:43.456	3		52.4001
			3	52.4001
			3	52.4001
14/05/2025	09:27:32.585	5		52.4199
			5	52.4199
			5	52.4199
14/05/2025	09:27:13.175	1		52.4259
			1	52.4259
			1	52.4259
14/05/2025	09:27:13.080	1		52.4259
			1	52.4259
			1	52.4259
14/05/2025	09:27:10.955	1		52.4279
			1	52.4279
			1	52.4279
14/05/2025	09:27:01.683	1		52.4319
			1	52.4319
			1	52.4319
14/05/2025	09:26:54.232	6		52.4221
			6	52.4221
			6	52.4221
14/05/2025	09:26:49.708	1		52.4399
			1	52.4399
			1	52.4399
14/05/2025	09:26:49.203	1		52.4399
			1	52.4399
			1	52.4399
14/05/2025	09:26:44.170	1		52.4519
			1	52.4519
			1	52.4519
14/05/2025	09:26:40.337	1		52.4539
			1	52.4539
			1	52.4539
14/05/2025	09:26:34.111	1		52.4479
			1	52.4479
			1	52.4479
14/05/2025	09:26:16.700	1		52.4439
			1	52.4439
			1	52.4439
14/05/2025	09:26:11.210	1		52.4359
			1	52.4359
			1	52.4359
14/05/2025	09:26:11.154	1		52.4359
			1	52.4359
			1	52.4359
14/05/2025	09:26:10.959	1		52.4359
			1	52.4359
			1	52.4359
14/05/2025	09:26:07.932	1		52.4241
			1	52.4241
			1	52.4241
14/05/2025	09:26:03.508	11		52.4241
			11	52.4241
			11	52.4241
14/05/2025	09:25:39.634	1		52.4419
			1	52.4419
			1	52.4419
14/05/2025	09:25:39.029	1		52.4419
			1	52.4419
			1	52.4419
14/05/2025	09:25:37.624	1		52.4439
			1	52.4439
			1	52.4439
14/05/2025	09:25:37.420	1		52.4439
			1	52.4439
			1	52.4439
14/05/2025	09:25:37.217	1		52.4439
			1	52.4439
			1	52.4439
14/05/2025	09:25:36.014	1		52.4439
			1	52.4439
			1	52.4439
14/05/2025	09:25:31.790	1		52.4439
			1	52.4439
			1	52.4439
14/05/2025	09:25:30.839	3		52.4399
			3	52.4399
			3	52.4399
14/05/2025	09:25:15.916	1		52.4379
			1	52.4379
			1	52.4379
14/05/2025	09:25:15.084	3		52.4341
			3	52.4341
			3	52.4341
14/05/2025	09:25:13.571	1		52.4459
			1	52.4459
			1	52.4459
14/05/2025	09:25:12.866	1		52.4479
			1	52.4479
			1	52.4479
14/05/2025	09:25:09.857	1		52.4499
			1	52.4499
			1	52.4499
14/05/2025	09:25:06.219	1		52.4499
			1	52.4499
			1	52.4499
14/05/2025	09:25:05.889	7		52.45
			7	52.45
			7	52.45
14/05/2025	09:24:42.257	1		52.4619
			1	52.4619
			1	52.4619
14/05/2025	09:24:42.063	1		52.4619
			1	52.4619
			1	52.4619
14/05/2025	09:24:41.151	1		52.4619
			1	52.4619
			1	52.4619
14/05/2025	09:24:38.748	1		52.4619
			1	52.4619
			1	52.4619
14/05/2025	09:24:31.584	1		52.4659
			1	52.4659
			1	52.4659
14/05/2025	09:24:26.045	4		52.4601
			4	52.4601
			4	52.4601
14/05/2025	09:24:12.452	6		52.4659
			6	52.4659
			6	52.4659
14/05/2025	09:23:38.130	2		52.4699
			2	52.4699
			2	52.4699
14/05/2025	09:23:35.108	1		52.4679
			1	52.4679
			1	52.4679
14/05/2025	09:23:33.952	1		52.4739
			1	52.4739
			1	52.4739
14/05/2025	09:22:36.849	1		52.4939
			1	52.4939
			1	52.4939
14/05/2025	09:22:13.405	1		52.4899
			1	52.4899
			1	52.4899
14/05/2025	09:22:11.897	1		52.4899
			1	52.4899
			1	52.4899
14/05/2025	09:22:10.989	5		52.4761
			5	52.4761
			5	52.4761
14/05/2025	09:21:40.411	1		52.5039
			1	52.5039
			1	52.5039
14/05/2025	09:21:40.106	1		52.5039
			1	52.5039
			1	52.5039
14/05/2025	09:21:39.119	95		52.5039
			95	52.5039
			95	52.5039
14/05/2025	09:21:35.999	1		52.5039
			1	52.5039
			1	52.5039
14/05/2025	09:21:33.787	4		52.5039
			4	52.5039
			4	52.5039
14/05/2025	09:20:38.001	1		52.5259
			1	52.5259
			1	52.5259
14/05/2025	09:20:08.722	2		52.5279
			2	52.5279
			2	52.5279
14/05/2025	09:19:43.067	4		52.5279
			4	52.5279
			4	52.5279
14/05/2025	09:19:42.359	1		52.5259
			1	52.5259
			1	52.5259
14/05/2025	09:19:12.110	500		52.54
			500	52.54
			500	52.54
14/05/2025	09:19:08.255	1		52.5459
			1	52.5459
			1	52.5459
14/05/2025	09:19:01.718	1		52.5439
			1	52.5439
			1	52.5439
14/05/2025	09:18:39.185	4		52.5401
			4	52.5401
			4	52.5401
14/05/2025	09:18:37.773	1		52.5519
			1	52.5519
			1	52.5519
14/05/2025	09:18:33.654	1		52.5619
			1	52.5619
			1	52.5619
14/05/2025	09:18:17.554	1		52.5679
			1	52.5679
			1	52.5679
14/05/2025	09:18:17.354	1		52.5679
			1	52.5679
			1	52.5679
14/05/2025	09:18:01.863	1		52.5659
			1	52.5659
			1	52.5659
14/05/2025	09:17:42.257	1		52.5579
			1	52.5579
			1	52.5579
14/05/2025	09:17:14.292	4		52.5421
			4	52.5421
			4	52.5421
14/05/2025	09:17:07.954	2		52.5539
			2	52.5539
			2	52.5539
14/05/2025	09:17:06.246	1		52.5539
			1	52.5539
			1	52.5539
14/05/2025	09:17:05.137	1		52.5539
			1	52.5539
			1	52.5539
14/05/2025	09:17:03.827	1		52.5539
			1	52.5539
			1	52.5539
14/05/2025	09:16:13.421	3		52.5639
			3	52.5639
			3	52.5639
14/05/2025	09:16:11.103	2		52.5599
			2	52.5599
			2	52.5599
14/05/2025	09:15:50.177	3		52.5481
			3	52.5481
			3	52.5481
14/05/2025	09:15:15.144	1		52.5639
			1	52.5639
			1	52.5639
14/05/2025	09:15:13.834	1		52.5639
			1	52.5639
			1	52.5639

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: 100.517 / Ask: 100.678
Volume: 30 314
+0.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:19:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice