Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

760

673

62.93

Date	Time	Volume	Order Volume	Price
12/05/2025	18:02:54.420	1		62.93
			1	62.93
			1	62.93
12/05/2025	18:02:20.418	1		62.71
			1	62.71
			1	62.71
12/05/2025	18:01:25.374	1		62.71
			1	62.71
			1	62.71
12/05/2025	18:01:09.379	1		62.89
			1	62.89
			1	62.89
12/05/2025	18:00:36.868	1		62.89
			1	62.89
			1	62.89
12/05/2025	17:54:58.501	12		62.75
			12	62.75
			12	62.75
12/05/2025	17:52:23.020	2		62.72
			2	62.72
			2	62.72
12/05/2025	17:49:21.383	2		62.96
			2	62.96
			2	62.96
12/05/2025	17:49:13.431	1		62.75
			1	62.75
			1	62.75
12/05/2025	17:46:57.102	3		62.77
			3	62.77
			3	62.77
12/05/2025	17:45:36.188	100		62.75
			100	62.75
			100	62.75
12/05/2025	17:43:50.869	8		62.94
			8	62.94
			8	62.94
12/05/2025	17:43:32.860	1		62.95
			1	62.95
			1	62.95
12/05/2025	17:43:22.493	1		62.94
			1	62.94
			1	62.94
12/05/2025	17:41:44.595	3		62.91
			3	62.91
			3	62.91
12/05/2025	17:40:25.525	1		62.73
			1	62.73
			1	62.73
12/05/2025	17:35:05.094	2		62.97
			2	62.97
			2	62.97
12/05/2025	17:35:02.067	1		62.76
			1	62.76
			1	62.76
12/05/2025	17:34:55.934	1		62.99
			1	62.99
			1	62.99
12/05/2025	17:34:10.453	1		62.96
			1	62.96
			1	62.96
12/05/2025	17:33:36.536	1		62.77
			1	62.77
			1	62.77
12/05/2025	17:33:23.452	1		62.78
			1	62.78
			1	62.78
12/05/2025	17:33:18.317	1		62.78
			1	62.78
			1	62.78
12/05/2025	17:32:52.059	1		63.00
			1	63.00
			1	63.00
12/05/2025	17:32:18.467	1		62.98
			1	62.98
			1	62.98
12/05/2025	17:31:59.253	1		62.98
			1	62.98
			1	62.98
12/05/2025	17:22:46.288	2		62.78
			2	62.78
			2	62.78
12/05/2025	17:22:21.434	80		62.79
			80	62.79
			80	62.79
12/05/2025	17:18:26.485	4		62.83
			4	62.83
			4	62.83
12/05/2025	17:14:37.793	1		62.85
			1	62.85
			1	62.85
12/05/2025	17:13:45.212	1		62.88
			1	62.88
			1	62.88
12/05/2025	17:12:58.325	1		62.87
			1	62.87
			1	62.87
12/05/2025	17:12:07.907	1		62.84
			1	62.84
			1	62.84
12/05/2025	17:11:22.733	3		62.86
			3	62.86
			3	62.86
12/05/2025	17:11:10.770	4		62.85
			4	62.85
			4	62.85
12/05/2025	17:10:54.779	1		62.85
			1	62.85
			1	62.85
12/05/2025	17:04:41.101	4		62.91
			4	62.91
			4	62.91
12/05/2025	17:04:35.368	26		62.91
			26	62.91
			26	62.91
12/05/2025	17:02:07.970	1		62.90
			1	62.90
			1	62.90
12/05/2025	17:00:17.431	6		62.90
			6	62.90
			6	62.90
12/05/2025	16:56:59.969	1		62.92
			1	62.92
			1	62.92
12/05/2025	16:56:54.639	1		62.94
			1	62.94
			1	62.94
12/05/2025	16:52:57.684	1		62.90
			1	62.90
			1	62.90
12/05/2025	16:52:38.563	4		62.91
			4	62.91
			4	62.91
12/05/2025	16:51:49.263	180		62.90
			180	62.90
			180	62.90
12/05/2025	16:51:49.067	1		62.89
			1	62.89
			1	62.89
12/05/2025	16:49:34.895	1		62.82
			1	62.82
			1	62.82
12/05/2025	16:47:05.429	4		62.83
			4	62.83
			4	62.83
12/05/2025	16:46:39.786	2		62.83
			2	62.83
			2	62.83
12/05/2025	16:44:43.509	1		62.77
			1	62.77
			1	62.77
12/05/2025	16:43:29.983	1		62.75
			1	62.75
			1	62.75
12/05/2025	16:43:13.779	56		62.77
			56	62.77
			56	62.77
12/05/2025	16:38:53.669	6		62.61
			6	62.61
			6	62.61
12/05/2025	16:38:33.044	2		62.62
			2	62.62
			2	62.62
12/05/2025	16:38:17.558	1		62.60
			1	62.60
			1	62.60
12/05/2025	16:37:51.002	1		62.61
			1	62.61
			1	62.61
12/05/2025	16:36:53.065	1		62.63
			1	62.63
			1	62.63
12/05/2025	16:34:31.145	823		62.65
			823	62.65
			823	62.65
12/05/2025	16:32:32.695	1		62.66
			1	62.66
			1	62.66
12/05/2025	16:29:44.841	1		62.70
			1	62.70
			1	62.70
12/05/2025	16:25:41.810	4		62.85
			4	62.85
			4	62.85
12/05/2025	16:19:17.451	5		62.87
			5	62.87
			5	62.87
12/05/2025	16:17:02.232	32		62.86
			32	62.86
			32	62.86
12/05/2025	16:16:01.065	2		62.88
			2	62.88
			2	62.88
12/05/2025	16:14:35.550	1		62.87
			1	62.87
			1	62.87
12/05/2025	16:14:32.433	1		62.85
			1	62.85
			1	62.85
12/05/2025	16:13:04.708	24		62.81
			24	62.81
			24	62.81
12/05/2025	16:12:58.570	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:10:59.324	320		62.77
			320	62.77
			320	62.77
12/05/2025	16:08:48.031	9		62.77
			9	62.77
			9	62.77
12/05/2025	16:07:40.149	4		62.81
			4	62.81
			4	62.81
12/05/2025	16:07:37.836	1		62.79
			1	62.79
			1	62.79
12/05/2025	16:06:44.630	120		62.78
			120	62.78
			120	62.78
12/05/2025	16:05:45.974	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:05:34.508	1		62.78
			1	62.78
			1	62.78
12/05/2025	16:05:33.099	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:03:52.686	1		62.74
			1	62.74
			1	62.74
12/05/2025	16:03:20.490	22		62.75
			22	62.75
			22	62.75
12/05/2025	16:02:20.429	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:00:03.083	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:59:03.421	4		62.72
			4	62.72
			4	62.72
12/05/2025	15:57:55.913	16		62.77
			16	62.77
			16	62.77
12/05/2025	15:57:31.365	18		62.74
			18	62.74
			18	62.74
12/05/2025	15:57:31.265	2		62.74
			2	62.74
			2	62.74
12/05/2025	15:56:27.078	1		62.75
			1	62.75
			1	62.75
12/05/2025	15:56:21.844	1		62.78
			1	62.78
			1	62.78
12/05/2025	15:55:21.477	8		62.82
			8	62.82
			8	62.82
12/05/2025	15:52:59.664	12		62.83
			12	62.83
			12	62.83
12/05/2025	15:52:54.328	3		62.84
			3	62.84
			3	62.84
12/05/2025	15:52:15.520	14		62.80
			14	62.80
			14	62.80
12/05/2025	15:52:13.512	1		62.78
			1	62.78
			1	62.78
12/05/2025	15:49:27.839	3		62.75
			3	62.75
			3	62.75
12/05/2025	15:49:27.337	5		62.75
			5	62.75
			5	62.75
12/05/2025	15:47:35.600	2		62.70
			2	62.70
			2	62.70
12/05/2025	15:46:54.248	32		62.72
			32	62.72
			32	62.72
12/05/2025	15:46:45.185	1		62.74
			1	62.74
			1	62.74
12/05/2025	15:46:43.471	7		62.72
			7	62.72
			7	62.72
12/05/2025	15:46:41.457	1		62.72
			1	62.72
			1	62.72
12/05/2025	15:46:09.848	10 859		62.83
			10 857	62.83
			2	62.83
			10 858	62.83
			1	62.83
12/05/2025	15:45:01.393	134		62.75
			134	62.75
			134	62.75
12/05/2025	15:44:24.089	25		62.72
			25	62.72
			25	62.72
12/05/2025	15:42:40.458	4		62.72
			4	62.72
			4	62.72
12/05/2025	15:42:32.212	1		62.74
			1	62.74
			1	62.74
12/05/2025	15:42:26.784	1		62.74
			1	62.74
			1	62.74
12/05/2025	15:41:51.065	3		62.80
			3	62.80
			3	62.80
12/05/2025	15:41:04.182	4		62.80
			4	62.80
			4	62.80
12/05/2025	15:40:15.499	1		62.78
			1	62.78
			1	62.78
12/05/2025	15:39:45.811	4		62.76
			4	62.76
			4	62.76
12/05/2025	15:39:43.798	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:39:29.412	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:39:17.942	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:37:21.346	1		62.76
			1	62.76
			1	62.76
12/05/2025	15:37:15.609	11		62.78
			11	62.78
			11	62.78
12/05/2025	15:36:20.904	1		62.80
			1	62.80
			1	62.80
12/05/2025	15:36:01.563	10		62.76
			10	62.76
			10	62.76
12/05/2025	15:32:11.370	3		62.78
			3	62.78
			3	62.78
12/05/2025	15:32:02.309	1		62.82
			1	62.82
			1	62.82
12/05/2025	15:30:58.517	3		63.16
			3	63.16
			3	63.16
12/05/2025	15:30:24.323	1		63.27
			1	63.27
			1	63.27
12/05/2025	15:25:05.647	3		63.02
			3	63.02
			3	63.02
12/05/2025	15:23:40.930	65		62.96
			65	62.96
			65	62.96
12/05/2025	15:23:25.962	3		62.96
			3	62.96
			3	62.96
12/05/2025	15:23:00.212	1		62.95
			1	62.95
			1	62.95
12/05/2025	15:21:33.222	5		62.96
			5	62.96
			5	62.96
12/05/2025	15:18:10.539	1		62.98
			1	62.98
			1	62.98
12/05/2025	15:16:53.893	1		63.02
			1	63.02
			1	63.02
12/05/2025	15:13:00.046	1		63.02
			1	63.02
			1	63.02
12/05/2025	15:12:53.002	3		63.01
			3	63.01
			3	63.01
12/05/2025	15:12:32.375	1		63.01
			1	63.01
			1	63.01
12/05/2025	15:12:18.893	1		63.01
			1	63.01
			1	63.01
12/05/2025	15:11:33.950	3		62.99
			3	62.99
			3	62.99
12/05/2025	15:07:11.002	1		62.94
			1	62.94
			1	62.94
12/05/2025	15:06:43.343	1		62.94
			1	62.94
			1	62.94
12/05/2025	15:05:48.917	1		62.92
			1	62.92
			1	62.92
12/05/2025	15:01:33.316	3		62.98
			3	62.98
			3	62.98
12/05/2025	15:01:13.402	2		63.01
			2	63.01
			2	63.01
12/05/2025	15:00:56.904	16		62.98
			16	62.98
			16	62.98
12/05/2025	14:59:40.545	1		62.96
			1	62.96
			1	62.96
12/05/2025	14:54:59.280	397		62.95
			397	62.95
			397	62.95
12/05/2025	14:53:58.806	24		62.97
			24	62.97
			24	62.97
12/05/2025	14:52:51.021	1		62.94
			1	62.94
			1	62.94
12/05/2025	14:51:10.546	4		62.93
			4	62.93
			4	62.93
12/05/2025	14:50:45.799	4		62.95
			4	62.95
			4	62.95
12/05/2025	14:50:45.095	2		62.95
			2	62.95
			2	62.95
12/05/2025	14:48:42.062	1		62.91
			1	62.91
			1	62.91
12/05/2025	14:48:00.818	4		62.90
			4	62.90
			4	62.90
12/05/2025	14:47:49.260	1		62.90
			1	62.90
			1	62.90
12/05/2025	14:47:17.373	1		62.92
			1	62.92
			1	62.92
12/05/2025	14:47:11.831	2		62.90
			2	62.90
			2	62.90
12/05/2025	14:46:38.540	1		62.90
			1	62.90
			1	62.90
12/05/2025	14:44:39.636	8		62.99
			8	62.99
			8	62.99
12/05/2025	14:44:23.851	2		62.97
			2	62.97
			2	62.97
12/05/2025	14:44:01.616	1		62.99
			1	62.99
			1	62.99
12/05/2025	14:42:51.015	16		62.99
			16	62.99
			16	62.99
12/05/2025	14:40:38.496	3		62.99
			3	62.99
			3	62.99
12/05/2025	14:40:35.283	2		63.01
			2	63.01
			2	63.01
12/05/2025	14:39:49.518	1		63.02
			1	63.02
			1	63.02
12/05/2025	14:39:35.030	1		62.98
			1	62.98
			1	62.98
12/05/2025	14:36:44.411	4		63.06
			4	63.06
			4	63.06
12/05/2025	14:34:55.655	1		63.08
			1	63.08
			1	63.08
12/05/2025	14:34:07.653	1		63.11
			1	63.11
			1	63.11
12/05/2025	14:33:09.313	44		63.10
			44	63.10
			44	63.10
12/05/2025	14:33:02.675	2		63.09
			2	63.09
			2	63.09
12/05/2025	14:32:42.054	2		63.10
			2	63.10
			2	63.10
12/05/2025	14:31:12.022	1		63.09
			1	63.09
			1	63.09
12/05/2025	14:28:31.512	80		63.11
			80	63.11
			80	63.11
12/05/2025	14:26:18.633	11		63.09
			11	63.09
			11	63.09
12/05/2025	14:26:07.569	1		63.11
			1	63.11
			1	63.11
12/05/2025	14:21:48.161	4		63.06
			4	63.06
			4	63.06
12/05/2025	14:20:00.933	1		63.07
			1	63.07
			1	63.07
12/05/2025	14:17:20.670	1		63.04
			1	63.04
			1	63.04
12/05/2025	14:13:27.680	80		63.04
			80	63.04
			80	63.04
12/05/2025	14:12:13.631	109		63.00
			109	63.00
			109	63.00
12/05/2025	14:11:30.593	32		63.01
			32	63.01
			32	63.01
12/05/2025	14:03:06.152	3		63.03
			3	63.03
			3	63.03
12/05/2025	14:01:54.092	5		63.04
			5	63.04
			5	63.04
12/05/2025	14:01:23.805	7		63.01
			7	63.01
			7	63.01
12/05/2025	14:00:59.742	2		62.99
			2	62.99
			2	62.99
12/05/2025	14:00:21.889	250		63.05
			250	63.05
			250	63.05
12/05/2025	14:00:21.614	3 883		63.06
			3 883	63.06
			3 883	63.06
12/05/2025	14:00:01.582	1 169		62.96
			1 169	62.96
			1 169	62.96
12/05/2025	13:55:26.893	3		62.91
			3	62.91
			3	62.91
12/05/2025	13:55:11.698	7		62.92
			7	62.92
			7	62.92
12/05/2025	13:52:16.138	1		62.94
			1	62.94
			1	62.94
12/05/2025	13:50:58.149	1		62.96
			1	62.96
			1	62.96
12/05/2025	13:46:51.077	1		63.03
			1	63.03
			1	63.03
12/05/2025	13:46:09.808	1		63.00
			1	63.00
			1	63.00
12/05/2025	13:45:42.640	3		63.00
			3	63.00
			3	63.00
12/05/2025	13:45:21.102	2		63.03
			2	63.03
			2	63.03
12/05/2025	13:43:59.295	2		63.03
			2	63.03
			2	63.03
12/05/2025	13:40:48.900	2		63.10
			2	63.10
			2	63.10
12/05/2025	13:40:35.944	1		63.08
			1	63.08
			1	63.08
12/05/2025	13:38:57.118	1		63.11
			1	63.11
			1	63.11
12/05/2025	13:36:12.222	3		63.04
			3	63.04
			3	63.04
12/05/2025	13:35:44.553	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:35:30.576	80		63.06
			80	63.06
			80	63.06
12/05/2025	13:33:16.958	1		63.03
			1	63.03
			1	63.03
12/05/2025	13:32:51.002	5		63.02
			5	63.02
			5	63.02
12/05/2025	13:27:29.740	3		63.13
			3	63.13
			3	63.13
12/05/2025	13:26:35.197	1		63.09
			1	63.09
			1	63.09
12/05/2025	13:26:32.784	1		63.11
			1	63.11
			1	63.11
12/05/2025	13:26:17.587	4		63.11
			4	63.11
			4	63.11
12/05/2025	13:26:04.099	1		63.09
			1	63.09
			1	63.09
12/05/2025	13:25:44.076	1		63.08
			1	63.08
			1	63.08
12/05/2025	13:25:23.349	8		63.07
			8	63.07
			8	63.07
12/05/2025	13:24:44.615	2		63.04
			2	63.04
			2	63.04
12/05/2025	13:24:02.947	2		63.06
			2	63.06
			2	63.06
12/05/2025	13:22:50.089	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:22:46.766	1		63.04
			1	63.04
			1	63.04
12/05/2025	13:22:27.646	3		63.03
			3	63.03
			3	63.03
12/05/2025	13:22:15.272	1		63.05
			1	63.05
			1	63.05
12/05/2025	13:21:27.280	1		63.05
			1	63.05
			1	63.05
12/05/2025	13:20:46.429	1		63.05
			1	63.05
			1	63.05
12/05/2025	13:19:18.993	3		63.02
			3	63.02
			3	63.02
12/05/2025	13:19:06.004	2		63.05
			2	63.05
			2	63.05
12/05/2025	13:18:25.253	2		63.05
			2	63.05
			2	63.05
12/05/2025	13:17:43.377	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:14:25.342	1		63.07
			1	63.07
			1	63.07
12/05/2025	13:13:50.143	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:11:23.996	1		63.27
			1	63.27
			1	63.27
12/05/2025	13:11:02.687	1		63.05
			1	63.05
			1	63.05
12/05/2025	13:09:43.270	4		63.17
			4	63.17
			4	63.17
12/05/2025	13:07:44.305	155		63.20
			155	63.20
			155	63.20
12/05/2025	13:06:21.581	1		63.21
			1	63.21
			1	63.21
12/05/2025	13:06:19.295	2		63.21
			2	63.21
			2	63.21
12/05/2025	12:59:21.155	747		63.18
			747	63.18
			747	63.18
12/05/2025	12:58:51.848	2		63.17
			2	63.17
			2	63.17
12/05/2025	12:58:32.535	20		63.15
			20	63.15
			20	63.15
12/05/2025	12:56:38.670	17		63.14
			17	63.14
			17	63.14
12/05/2025	12:56:36.880	1		63.12
			1	63.12
			1	63.12
12/05/2025	12:55:13.059	1		63.12
			1	63.12
			1	63.12
12/05/2025	12:52:40.578	1		63.11
			1	63.11
			1	63.11
12/05/2025	12:52:37.554	1		63.13
			1	63.13
			1	63.13
12/05/2025	12:52:10.475	1		63.09
			1	63.09
			1	63.09
12/05/2025	12:51:39.489	1		63.11
			1	63.11
			1	63.11
12/05/2025	12:51:03.953	2		63.11
			2	63.11
			2	63.11
12/05/2025	12:49:29.585	32		63.12
			32	63.12
			32	63.12
12/05/2025	12:47:33.819	14		63.08
			14	63.08
			14	63.08
12/05/2025	12:44:18.975	5		63.12
			5	63.12
			5	63.12
12/05/2025	12:42:57.475	2		63.13
			2	63.13
			2	63.13
12/05/2025	12:41:45.316	1		63.14
			1	63.14
			1	63.14
12/05/2025	12:36:41.641	1		63.12
			1	63.12
			1	63.12
12/05/2025	12:36:26.544	2		63.10
			2	63.10
			2	63.10
12/05/2025	12:36:03.089	7		63.11
			7	63.11
			7	63.11
12/05/2025	12:35:53.336	1		63.11
			1	63.11
			1	63.11
12/05/2025	12:34:48.653	1		63.14
			1	63.14
			1	63.14
12/05/2025	12:34:01.676	3		63.12
			3	63.12
			3	63.12
12/05/2025	12:33:57.619	105		63.10
			105	63.10
			105	63.10
12/05/2025	12:33:16.381	500		63.06
			500	63.06
			500	63.06
12/05/2025	12:31:11.906	3		63.01
			3	63.01
			3	63.01
12/05/2025	12:30:23.208	1		63.05
			1	63.05
			1	63.05
12/05/2025	12:30:07.324	1		63.06
			1	63.06
			1	63.06
12/05/2025	12:29:58.366	1		63.06
			1	63.06
			1	63.06
12/05/2025	12:28:48.216	9		63.05
			9	63.05
			9	63.05
12/05/2025	12:27:47.533	4		63.03
			4	63.03
			4	63.03
12/05/2025	12:27:28.477	19		63.03
			19	63.03
			19	63.03
12/05/2025	12:26:53.697	1		63.04
			1	63.04
			1	63.04
12/05/2025	12:25:36.521	2		63.01
			2	63.01
			2	63.01
12/05/2025	12:23:32.064	2		63.01
			2	63.01
			2	63.01
12/05/2025	12:20:05.891	3		62.95
			3	62.95
			3	62.95
12/05/2025	12:20:00.963	1		62.97
			1	62.97
			1	62.97
12/05/2025	12:18:47.913	85		62.97
			85	62.97
			85	62.97
12/05/2025	12:15:26.460	1		62.96
			1	62.96
			1	62.96
12/05/2025	12:15:22.334	2		62.93
			2	62.93
			2	62.93
12/05/2025	12:14:39.567	2		62.96
			2	62.96
			2	62.96
12/05/2025	12:14:23.165	1		62.96
			1	62.96
			1	62.96
12/05/2025	12:13:35.279	1		62.94
			1	62.94
			1	62.94
12/05/2025	12:11:58.161	1		62.91
			1	62.91
			1	62.91
12/05/2025	12:11:54.840	1		62.91
			1	62.91
			1	62.91
12/05/2025	12:09:59.306	1		62.92
			1	62.92
			1	62.92
12/05/2025	12:09:47.835	2		62.92
			2	62.92
			2	62.92
12/05/2025	12:08:05.377	3		62.93
			3	62.93
			3	62.93
12/05/2025	12:08:00.239	4		62.96
			4	62.96
			4	62.96
12/05/2025	12:03:45.526	8		62.87
			8	62.87
			8	62.87
12/05/2025	11:59:23.497	1		62.88
			1	62.88
			1	62.88
12/05/2025	11:59:15.244	1		62.88
			1	62.88
			1	62.88
12/05/2025	11:58:27.746	1		62.89
			1	62.89
			1	62.89
12/05/2025	11:57:47.391	1		62.86
			1	62.86
			1	62.86
12/05/2025	11:57:40.651	1		62.88
			1	62.88
			1	62.88
12/05/2025	11:57:12.474	88		62.88
			88	62.88
			88	62.88
12/05/2025	11:56:30.525	1		62.86
			1	62.86
			1	62.86
12/05/2025	11:56:25.890	1		62.87
			1	62.87
			1	62.87
12/05/2025	11:55:45.129	5		62.89
			5	62.89
			5	62.89
12/05/2025	11:52:31.579	3		62.86
			3	62.86
			3	62.86
12/05/2025	11:51:59.576	3		62.83
			3	62.83
			3	62.83
12/05/2025	11:51:16.493	1		62.85
			1	62.85
			1	62.85
12/05/2025	11:50:30.104	2		62.85
			2	62.85
			2	62.85
12/05/2025	11:50:16.715	1		62.85
			1	62.85
			1	62.85
12/05/2025	11:49:26.185	1		62.87
			1	62.87
			1	62.87
12/05/2025	11:47:53.285	3		62.85
			3	62.85
			3	62.85
12/05/2025	11:47:08.518	4		62.83
			4	62.83
			4	62.83
12/05/2025	11:45:52.078	10		62.83
			10	62.83
			10	62.83
12/05/2025	11:45:28.498	1		62.83
			1	62.83
			1	62.83
12/05/2025	11:43:06.626	5		62.86
			5	62.86
			5	62.86
12/05/2025	11:42:25.978	24		62.86
			24	62.86
			24	62.86
12/05/2025	11:41:32.841	4		62.85
			4	62.85
			4	62.85
12/05/2025	11:37:05.103	1		62.80
			1	62.80
			1	62.80
12/05/2025	11:36:20.633	1		62.82
			1	62.82
			1	62.82
12/05/2025	11:34:52.361	1		62.82
			1	62.82
			1	62.82
12/05/2025	11:34:10.006	50		62.85
			50	62.85
			50	62.85
12/05/2025	11:33:20.157	16		62.81
			16	62.81
			16	62.81
12/05/2025	11:32:58.495	103		62.83
			103	62.83
			103	62.83
12/05/2025	11:32:00.971	1		62.81
			1	62.81
			1	62.81
12/05/2025	11:30:15.708	1		62.79
			1	62.79
			1	62.79
12/05/2025	11:25:47.632	3		62.74
			3	62.74
			3	62.74
12/05/2025	11:25:37.772	30		62.74
			30	62.74
			30	62.74
12/05/2025	11:23:18.694	10		62.76
			10	62.76
			10	62.76
12/05/2025	11:22:14.239	145		62.73
			145	62.73
			145	62.73
12/05/2025	11:21:21.936	1		62.72
			1	62.72
			1	62.72
12/05/2025	11:19:59.885	8		62.77
			8	62.77
			8	62.77
12/05/2025	11:19:21.831	2		62.78
			2	62.78
			2	62.78
12/05/2025	11:15:12.479	1		62.81
			1	62.81
			1	62.81
12/05/2025	11:14:04.604	1		62.78
			1	62.78
			1	62.78
12/05/2025	11:11:31.004	9		62.74
			9	62.74
			9	62.74
12/05/2025	11:10:15.299	7 272		62.80
			7 272	62.80
			7 272	62.80
12/05/2025	11:10:08.714	2		62.76
			2	62.76
			2	62.76
12/05/2025	11:09:43.616	2		62.75
			2	62.75
			2	62.75
12/05/2025	11:06:20.339	5		62.72
			5	62.72
			5	62.72
12/05/2025	11:05:44.598	3		62.71
			3	62.71
			3	62.71
12/05/2025	11:04:49.812	160		62.72
			160	62.72
			160	62.72
12/05/2025	11:04:24.215	14		62.72
			14	62.72
			14	62.72
12/05/2025	11:00:08.851	2 330		62.71
			2 330	62.71
			2 330	62.71
12/05/2025	10:58:47.041	12		62.70
			12	62.70
			12	62.70
12/05/2025	10:57:53.112	5		62.70
			5	62.70
			5	62.70
12/05/2025	10:57:30.069	2		62.71
			2	62.71
			2	62.71
12/05/2025	10:56:43.174	2		62.71
			2	62.71
			2	62.71
12/05/2025	10:56:05.392	3		62.72
			3	62.72
			3	62.72
12/05/2025	10:55:53.859	1		62.70
			1	62.70
			1	62.70
12/05/2025	10:55:19.534	1		62.70
			1	62.70
			1	62.70
12/05/2025	10:55:09.973	3		62.70
			3	62.70
			3	62.70
12/05/2025	10:54:21.073	2		62.77
			2	62.77
			2	62.77
12/05/2025	10:53:52.798	40		62.77
			40	62.77
			40	62.77
12/05/2025	10:53:16.882	1		62.77
			1	62.77
			1	62.77

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: 99.5895 / Ask: 99.7491
Volume: 66 460
+4.00%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:03:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice