Tradegate Exchange

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

2256

2063

32.365

Date	Time	Volume	Order Volume	Price
01/08/2025	21:54:53.127	6		32.365
			6	32.365
			6	32.365
01/08/2025	21:54:15.539	20		32.26
			20	32.26
			9	32.26
			1	32.26
			10	32.26
01/08/2025	21:52:30.590	30		32.395
			30	32.395
			30	32.395
01/08/2025	21:51:20.548	1		32.42
			1	32.42
			1	32.42
01/08/2025	21:49:38.651	28		32.405
			28	32.405
			28	32.405
01/08/2025	21:49:11.975	1		32.40
			1	32.40
			1	32.40
01/08/2025	21:47:17.283	31		32.305
			31	32.305
			31	32.305
01/08/2025	21:46:27.388	927		32.34
			927	32.34
			927	32.34
01/08/2025	21:46:04.203	750		32.35
			750	32.35
			750	32.35
01/08/2025	21:43:11.368	15		32.355
			15	32.355
			15	32.355
01/08/2025	21:39:35.820	15		32.355
			15	32.355
			15	32.355
01/08/2025	21:39:21.990	30		32.355
			30	32.355
			30	32.355
01/08/2025	21:38:41.009	10		32.37
			10	32.37
			10	32.37
01/08/2025	21:35:58.553	154		32.39
			154	32.39
			154	32.39
01/08/2025	21:34:47.673	31		32.39
			31	32.39
			31	32.39
01/08/2025	21:32:09.974	200		32.33
			200	32.33
			25	32.33
			175	32.33
01/08/2025	21:31:59.845	50		32.395
			50	32.395
			50	32.395
01/08/2025	21:30:39.397	3		32.395
			3	32.395
			3	32.395
01/08/2025	21:30:08.681	418		32.40
			230	32.40
			418	32.40
			188	32.40
01/08/2025	21:30:05.712	100		32.42
			100	32.42
			100	32.42
01/08/2025	21:28:20.035	1		32.47
			1	32.47
			1	32.47
01/08/2025	21:28:18.896	1		32.465
			1	32.465
			1	32.465
01/08/2025	21:25:24.289	200		32.455
			200	32.455
			200	32.455
01/08/2025	21:24:23.977	48		32.47
			48	32.47
			48	32.47
01/08/2025	21:23:27.939	30		32.46
			30	32.46
			30	32.46
01/08/2025	21:17:54.995	1		32.455
			1	32.455
			1	32.455
01/08/2025	21:17:54.212	1		32.455
			1	32.455
			1	32.455
01/08/2025	21:13:14.224	40		32.44
			40	32.44
			40	32.44
01/08/2025	21:11:52.838	200		32.46
			200	32.46
			200	32.46
01/08/2025	21:08:18.868	100		32.475
			100	32.475
			100	32.475
01/08/2025	21:08:05.312	34		32.48
			34	32.48
			34	32.48
01/08/2025	21:07:23.123	7		32.50
			7	32.50
			7	32.50
01/08/2025	21:02:26.685	38		32.475
			38	32.475
			38	32.475
01/08/2025	21:01:23.491	38		32.49
			38	32.49
			38	32.49
01/08/2025	21:00:21.427	15		32.415
			15	32.415
			15	32.415
01/08/2025	21:00:03.989	4 999		32.41
			4 999	32.41
			4 999	32.41
01/08/2025	20:57:29.286	2		32.455
			2	32.455
			2	32.455
01/08/2025	20:56:57.783	7		32.47
			7	32.47
			7	32.47
01/08/2025	20:55:56.277	7		32.40
			7	32.40
			7	32.40
01/08/2025	20:54:41.103	7		32.435
			7	32.435
			7	32.435
01/08/2025	20:52:42.611	4		32.44
			4	32.44
			4	32.44
01/08/2025	20:51:49.882	19		32.385
			19	32.385
			14	32.385
			5	32.385
01/08/2025	20:50:31.340	30		32.485
			30	32.485
			30	32.485
01/08/2025	20:50:06.325	1		32.50
			1	32.50
			1	32.50
01/08/2025	20:49:50.561	40		32.505
			40	32.505
			40	32.505
01/08/2025	20:49:23.534	25		32.50
			25	32.50
			25	32.50
01/08/2025	20:49:10.458	25		32.435
			25	32.435
			25	32.435
01/08/2025	20:47:58.701	1		32.495
			1	32.495
			1	32.495
01/08/2025	20:46:50.064	16		32.52
			16	32.52
			16	32.52
01/08/2025	20:43:37.071	60		32.52
			60	32.52
			60	32.52
01/08/2025	20:43:26.459	16		32.485
			16	32.485
			8	32.485
			8	32.485
01/08/2025	20:42:35.840	1		32.515
			1	32.515
			1	32.515
01/08/2025	20:42:22.657	154		32.515
			154	32.515
			154	32.515
01/08/2025	20:41:17.350	27		32.51
			27	32.51
			27	32.51
01/08/2025	20:40:38.311	3		32.435
			3	32.435
			3	32.435
01/08/2025	20:40:17.679	19		32.43
			19	32.43
			19	32.43
01/08/2025	20:40:17.588	7		32.50
			7	32.50
			7	32.50
01/08/2025	20:40:07.226	7		32.505
			7	32.505
			7	32.505
01/08/2025	20:39:43.896	15		32.495
			15	32.495
			15	32.495
01/08/2025	20:39:01.826	16		32.42
			16	32.42
			16	32.42
01/08/2025	20:38:51.668	4		32.485
			4	32.485
			4	32.485
01/08/2025	20:34:47.832	763		32.41
			763	32.41
			763	32.41
01/08/2025	20:32:20.600	208		32.44
			208	32.44
			208	32.44
01/08/2025	20:32:20.022	71		32.505
			51	32.505
			71	32.505
			20	32.505
01/08/2025	20:31:02.445	7		32.485
			7	32.485
			7	32.485
01/08/2025	20:30:02.783	4		32.47
			4	32.47
			4	32.47
01/08/2025	20:28:43.352	92		32.475
			92	32.475
			92	32.475
01/08/2025	20:28:08.269	3		32.42
			3	32.42
			3	32.42
01/08/2025	20:27:45.630	4		32.485
			4	32.485
			4	32.485
01/08/2025	20:24:47.744	93		32.43
			93	32.43
			93	32.43
01/08/2025	20:24:00.661	1		32.41
			1	32.41
			1	32.41
01/08/2025	20:23:41.434	100		32.415
			100	32.415
			100	32.415
01/08/2025	20:23:18.087	31		32.40
			31	32.40
			31	32.40
01/08/2025	20:21:59.188	7		32.37
			7	32.37
			7	32.37
01/08/2025	20:21:27.346	3		32.37
			3	32.37
			3	32.37
01/08/2025	20:21:27.196	234		32.305
			234	32.305
			234	32.305
01/08/2025	20:20:32.129	7		32.38
			7	32.38
			7	32.38
01/08/2025	20:19:39.135	3		32.33
			3	32.33
			3	32.33
01/08/2025	20:19:08.499	3		32.34
			3	32.34
			3	32.34
01/08/2025	20:19:03.359	3		32.40
			3	32.40
			3	32.40
01/08/2025	20:18:40.610	8		32.39
			8	32.39
			8	32.39
01/08/2025	20:18:36.135	1		32.32
			1	32.32
			1	32.32
01/08/2025	20:18:34.479	1		32.39
			1	32.39
			1	32.39
01/08/2025	20:17:36.316	313		32.305
			313	32.305
			313	32.305
01/08/2025	20:17:00.719	24		32.36
			24	32.36
			24	32.36
01/08/2025	20:16:51.612	150		32.305
			150	32.305
			50	32.305
			100	32.305
01/08/2025	20:16:45.841	8		32.365
			8	32.365
			8	32.365
01/08/2025	20:14:30.651	4		32.345
			4	32.345
			4	32.345
01/08/2025	20:13:39.132	22		32.33
			22	32.33
			22	32.33
01/08/2025	20:12:54.065	2		32.26
			2	32.26
			2	32.26
01/08/2025	20:12:53.470	170		32.33
			170	32.33
			170	32.33
01/08/2025	20:12:26.386	2		32.305
			2	32.305
			2	32.305
01/08/2025	20:12:19.845	8		32.345
			8	32.345
			8	32.345
01/08/2025	20:10:51.838	3		32.37
			3	32.37
			3	32.37
01/08/2025	20:10:51.482	148		32.365
			148	32.365
			148	32.365
01/08/2025	20:10:33.969	2		32.305
			2	32.305
			2	32.305
01/08/2025	20:09:29.935	612		32.36
			612	32.36
			612	32.36
01/08/2025	20:09:28.036	1 003		32.37
			1 003	32.37
			1 003	32.37
01/08/2025	20:08:21.490	120		32.37
			120	32.37
			120	32.37
01/08/2025	20:08:05.698	123		32.39
			123	32.39
			123	32.39
01/08/2025	20:05:44.546	7		32.37
			7	32.37
			7	32.37
01/08/2025	20:04:44.708	4		32.39
			4	32.39
			4	32.39
01/08/2025	20:04:29.726	6		32.37
			6	32.37
			6	32.37
01/08/2025	20:04:19.539	15		32.365
			15	32.365
			15	32.365
01/08/2025	20:03:12.755	4		32.41
			4	32.41
			4	32.41
01/08/2025	20:02:49.016	7		32.41
			7	32.41
			7	32.41
01/08/2025	20:01:16.118	4		32.43
			4	32.43
			4	32.43
01/08/2025	20:01:10.618	2		32.375
			2	32.375
			2	32.375
01/08/2025	19:59:45.091	8		32.375
			8	32.375
			8	32.375
01/08/2025	19:58:47.043	13		32.405
			13	32.405
			13	32.405
01/08/2025	19:57:38.599	1		32.41
			1	32.41
			1	32.41
01/08/2025	19:57:37.389	3		32.375
			3	32.375
			3	32.375
01/08/2025	19:57:20.382	31		32.415
			31	32.415
			31	32.415
01/08/2025	19:55:52.521	13		32.41
			13	32.41
			13	32.41
01/08/2025	19:54:25.871	300		32.375
			300	32.375
			300	32.375
01/08/2025	19:54:19.265	1		32.43
			1	32.43
			1	32.43
01/08/2025	19:53:04.728	18		32.44
			18	32.44
			18	32.44
01/08/2025	19:51:42.911	20		32.445
			20	32.445
			20	32.445
01/08/2025	19:51:34.296	30		32.445
			30	32.445
			30	32.445
01/08/2025	19:50:31.408	1		32.445
			1	32.445
			1	32.445
01/08/2025	19:50:11.383	30		32.435
			30	32.435
			30	32.435
01/08/2025	19:48:25.967	62		32.425
			62	32.425
			62	32.425
01/08/2025	19:46:58.269	10		32.43
			10	32.43
			10	32.43
01/08/2025	19:46:03.676	61		32.445
			61	32.445
			61	32.445
01/08/2025	19:46:02.090	4		32.445
			4	32.445
			4	32.445
01/08/2025	19:45:31.882	1		32.44
			1	32.44
			1	32.44
01/08/2025	19:44:09.622	7		32.365
			7	32.365
			7	32.365
01/08/2025	19:42:44.138	31		32.445
			31	32.445
			31	32.445
01/08/2025	19:42:16.708	1		32.435
			1	32.435
			1	32.435
01/08/2025	19:42:09.920	1		32.43
			1	32.43
			1	32.43
01/08/2025	19:40:26.848	7		32.41
			7	32.41
			7	32.41
01/08/2025	19:40:08.430	3		32.365
			3	32.365
			3	32.365
01/08/2025	19:39:56.355	4		32.405
			4	32.405
			4	32.405
01/08/2025	19:39:41.263	7		32.405
			7	32.405
			7	32.405
01/08/2025	19:39:26.459	7		32.40
			7	32.40
			7	32.40
01/08/2025	19:38:44.218	44		32.365
			44	32.365
			44	32.365
01/08/2025	19:38:40.569	1		32.365
			1	32.365
			1	32.365
01/08/2025	19:38:24.679	92		32.42
			92	32.42
			92	32.42
01/08/2025	19:36:19.688	7		32.445
			7	32.445
			7	32.445
01/08/2025	19:36:01.709	6		32.44
			6	32.44
			6	32.44
01/08/2025	19:34:38.660	3		32.385
			3	32.385
			3	32.385
01/08/2025	19:34:25.584	1		32.455
			1	32.455
			1	32.455
01/08/2025	19:33:28.937	7		32.445
			7	32.445
			7	32.445
01/08/2025	19:32:49.757	104		32.38
			104	32.38
			104	32.38
01/08/2025	19:32:47.982	2		32.45
			2	32.45
			2	32.45
01/08/2025	19:32:46.123	3		32.445
			3	32.445
			3	32.445
01/08/2025	19:30:58.582	200		32.455
			200	32.455
			200	32.455
01/08/2025	19:30:38.354	1		32.445
			1	32.445
			1	32.445
01/08/2025	19:29:38.295	3		32.33
			3	32.33
			3	32.33
01/08/2025	19:29:24.038	2 665		32.41
			2 665	32.41
			2 665	32.41
01/08/2025	19:29:17.373	4		32.405
			4	32.405
			4	32.405
01/08/2025	19:27:13.299	50		32.32
			19	32.32
			31	32.32
			50	32.32
01/08/2025	19:26:42.428	1		32.40
			1	32.40
			1	32.40
01/08/2025	19:25:28.661	3		32.395
			3	32.395
			3	32.395
01/08/2025	19:25:27.976	1		32.395
			1	32.395
			1	32.395
01/08/2025	19:24:52.291	15		32.405
			15	32.405
			15	32.405
01/08/2025	19:22:19.827	100		32.415
			100	32.415
			100	32.415
01/08/2025	19:21:47.316	12		32.425
			12	32.425
			12	32.425
01/08/2025	19:21:02.498	100		32.415
			100	32.415
			100	32.415
01/08/2025	19:20:43.413	32		32.41
			32	32.41
			32	32.41
01/08/2025	19:19:29.223	63		32.365
			63	32.365
			63	32.365
01/08/2025	19:19:29.180	612		32.365
			612	32.365
			612	32.365
01/08/2025	19:19:24.881	20		32.43
			20	32.43
			20	32.43
01/08/2025	19:19:15.215	2		32.425
			2	32.425
			2	32.425
01/08/2025	19:19:10.344	5		32.43
			5	32.43
			5	32.43
01/08/2025	19:19:02.389	633		32.44
			633	32.44
			633	32.44
01/08/2025	19:18:55.082	19		32.44
			19	32.44
			19	32.44
01/08/2025	19:18:43.916	300		32.365
			250	32.365
			300	32.365
			50	32.365
01/08/2025	19:17:16.653	1		32.435
			1	32.435
			1	32.435
01/08/2025	19:16:19.856	61		32.435
			61	32.435
			61	32.435
01/08/2025	19:16:10.791	209		32.43
			209	32.43
			209	32.43
01/08/2025	19:15:17.134	12		32.425
			12	32.425
			12	32.425
01/08/2025	19:15:12.790	6		32.425
			6	32.425
			6	32.425
01/08/2025	19:14:55.330	30		32.425
			30	32.425
			30	32.425
01/08/2025	19:14:53.080	2		32.425
			2	32.425
			2	32.425
01/08/2025	19:13:45.799	25		32.445
			25	32.445
			25	32.445
01/08/2025	19:12:52.189	100		32.45
			100	32.45
			100	32.45
01/08/2025	19:12:30.965	5		32.375
			5	32.375
			5	32.375
01/08/2025	19:12:29.864	13		32.445
			13	32.445
			13	32.445
01/08/2025	19:10:04.221	75		32.38
			75	32.38
			75	32.38
01/08/2025	19:09:08.951	296		32.455
			296	32.455
			296	32.455
01/08/2025	19:06:26.818	100		32.39
			100	32.39
			100	32.39
01/08/2025	19:06:06.877	5		32.39
			5	32.39
			5	32.39
01/08/2025	19:04:56.351	5		32.415
			5	32.415
			5	32.415
01/08/2025	19:04:37.137	71		32.335
			71	32.335
			71	32.335
01/08/2025	19:03:47.094	65		32.40
			65	32.40
			65	32.40
01/08/2025	19:03:43.819	90		32.40
			90	32.40
			90	32.40
01/08/2025	19:02:49.569	4		32.395
			4	32.395
			4	32.395
01/08/2025	19:01:51.540	4		32.415
			4	32.415
			4	32.415
01/08/2025	19:00:33.099	5		32.43
			5	32.43
			5	32.43
01/08/2025	19:00:21.220	12		32.44
			12	32.44
			12	32.44
01/08/2025	18:59:38.152	3		32.33
			3	32.33
			3	32.33
01/08/2025	18:59:34.809	100		32.33
			20	32.33
			80	32.33
			100	32.33
01/08/2025	18:59:16.513	16		32.395
			16	32.395
			16	32.395
01/08/2025	18:59:04.353	442		32.40
			442	32.40
			442	32.40
01/08/2025	18:54:44.823	17		32.47
			17	32.47
			17	32.47
01/08/2025	18:54:23.962	10		32.47
			10	32.47
			10	32.47
01/08/2025	18:53:45.983	4		32.505
			4	32.505
			4	32.505
01/08/2025	18:53:34.111	47		32.51
			47	32.51
			47	32.51
01/08/2025	18:53:17.130	61		32.51
			61	32.51
			61	32.51
01/08/2025	18:52:50.039	40		32.50
			40	32.50
			40	32.50
01/08/2025	18:52:04.775	5		32.515
			5	32.515
			5	32.515
01/08/2025	18:52:03.772	7		32.515
			7	32.515
			7	32.515
01/08/2025	18:51:02.940	111		32.515
			111	32.515
			111	32.515
01/08/2025	18:50:51.853	5		32.515
			5	32.515
			5	32.515
01/08/2025	18:50:39.560	3		32.445
			3	32.445
			3	32.445
01/08/2025	18:50:27.181	5		32.515
			5	32.515
			5	32.515
01/08/2025	18:49:22.310	2		32.47
			2	32.47
			2	32.47
01/08/2025	18:46:09.642	13		32.565
			13	32.565
			13	32.565
01/08/2025	18:45:52.849	2		32.56
			2	32.56
			2	32.56
01/08/2025	18:45:27.483	250		32.555
			250	32.555
			250	32.555
01/08/2025	18:45:22.757	2		32.555
			2	32.555
			2	32.555
01/08/2025	18:45:18.780	30		32.555
			30	32.555
			30	32.555
01/08/2025	18:44:28.953	1		32.55
			1	32.55
			1	32.55
01/08/2025	18:43:31.810	1		32.535
			1	32.535
			1	32.535
01/08/2025	18:43:25.091	16		32.535
			16	32.535
			16	32.535
01/08/2025	18:43:10.784	3		32.54
			3	32.54
			3	32.54
01/08/2025	18:42:52.978	31		32.465
			31	32.465
			31	32.465
01/08/2025	18:42:08.294	3		32.465
			3	32.465
			3	32.465
01/08/2025	18:42:05.683	300		32.535
			300	32.535
			300	32.535
01/08/2025	18:41:46.572	13		32.545
			13	32.545
			13	32.545
01/08/2025	18:41:45.667	500		32.545
			500	32.545
			197	32.545
			303	32.545
01/08/2025	18:41:42.400	300		32.545
			300	32.545
			300	32.545
01/08/2025	18:41:32.880	2		32.47
			2	32.47
			2	32.47
01/08/2025	18:41:29.772	2		32.545
			2	32.545
			2	32.545
01/08/2025	18:41:26.866	1		32.54
			1	32.54
			1	32.54
01/08/2025	18:41:22.540	2		32.55
			2	32.55
			2	32.55
01/08/2025	18:39:40.063	1		32.57
			1	32.57
			1	32.57
01/08/2025	18:39:17.149	8		32.495
			8	32.495
			8	32.495
01/08/2025	18:38:40.434	7		32.575
			7	32.575
			7	32.575
01/08/2025	18:38:39.631	3		32.505
			3	32.505
			3	32.505
01/08/2025	18:38:08.150	1		32.585
			1	32.585
			1	32.585
01/08/2025	18:37:24.059	1 000		32.605
			890	32.605
			1 000	32.605
			110	32.605
01/08/2025	18:37:16.041	10		32.60
			10	32.60
			10	32.60
01/08/2025	18:35:50.011	10		32.59
			10	32.59
			10	32.59
01/08/2025	18:35:18.415	77		32.595
			77	32.595
			77	32.595
01/08/2025	18:35:05.129	1		32.60
			1	32.60
			1	32.60
01/08/2025	18:34:31.326	1		32.54
			1	32.54
			1	32.54
01/08/2025	18:34:07.775	3		32.54
			3	32.54
			3	32.54
01/08/2025	18:33:56.116	31		32.59
			31	32.59
			31	32.59
01/08/2025	18:33:37.696	31		32.585
			31	32.585
			31	32.585
01/08/2025	18:33:20.831	15		32.57
			15	32.57
			15	32.57
01/08/2025	18:33:08.825	1 000		32.575
			1 000	32.575
			1 000	32.575
01/08/2025	18:32:49.538	1 000		32.57
			1 000	32.57
			1 000	32.57
01/08/2025	18:31:27.808	1		32.575
			1	32.575
			1	32.575
01/08/2025	18:31:25.756	18		32.575
			18	32.575
			18	32.575
01/08/2025	18:30:49.584	2		32.585
			2	32.585
			2	32.585
01/08/2025	18:29:54.132	15		32.605
			15	32.605
			15	32.605
01/08/2025	18:29:38.057	10		32.60
			10	32.60
			10	32.60
01/08/2025	18:29:31.226	10		32.605
			10	32.605
			10	32.605
01/08/2025	18:28:54.540	5		32.605
			5	32.605
			5	32.605
01/08/2025	18:27:58.033	4		32.62
			4	32.62
			4	32.62
01/08/2025	18:24:09.445	3		32.535
			3	32.535
			3	32.535
01/08/2025	18:23:38.033	8		32.575
			8	32.575
			8	32.575
01/08/2025	18:21:30.342	245		32.57
			245	32.57
			245	32.57
01/08/2025	18:20:12.010	6		32.575
			6	32.575
			6	32.575
01/08/2025	18:19:34.433	2		32.565
			2	32.565
			2	32.565
01/08/2025	18:18:37.882	83		32.585
			83	32.585
			83	32.585
01/08/2025	18:18:33.333	14		32.59
			14	32.59
			14	32.59
01/08/2025	18:18:01.968	7		32.59
			7	32.59
			7	32.59
01/08/2025	18:17:58.448	4		32.595
			4	32.595
			4	32.595
01/08/2025	18:17:55.430	1		32.55
			1	32.55
			1	32.55
01/08/2025	18:17:41.125	36		32.595
			36	32.595
			36	32.595
01/08/2025	18:17:11.577	4		32.525
			4	32.525
			4	32.525
01/08/2025	18:16:33.458	1		32.59
			1	32.59
			1	32.59
01/08/2025	18:16:21.571	7		32.585
			7	32.585
			7	32.585
01/08/2025	18:16:18.138	32		32.58
			32	32.58
			32	32.58
01/08/2025	18:15:41.127	33		32.595
			33	32.595
			33	32.595
01/08/2025	18:15:25.123	672		32.585
			672	32.585
			672	32.585
01/08/2025	18:15:09.431	3		32.545
			3	32.545
			3	32.545
01/08/2025	18:14:35.520	7		32.59
			7	32.59
			7	32.59
01/08/2025	18:14:24.347	1		32.585
			1	32.585
			1	32.585
01/08/2025	18:14:16.276	60		32.585
			60	32.585
			60	32.585
01/08/2025	18:13:06.780	1		32.53
			1	32.53
			1	32.53
01/08/2025	18:12:14.350	2		32.60
			2	32.60
			2	32.60
01/08/2025	18:11:23.121	30		32.585
			30	32.585
			30	32.585
01/08/2025	18:10:45.527	150		32.55
			150	32.55
			150	32.55
01/08/2025	18:09:51.843	31		32.615
			31	32.615
			31	32.615
01/08/2025	18:08:16.510	1		32.63
			1	32.63
			1	32.63
01/08/2025	18:08:14.622	3		32.63
			3	32.63
			3	32.63
01/08/2025	18:07:27.716	6		32.595
			6	32.595
			6	32.595
01/08/2025	18:07:18.893	92		32.655
			92	32.655
			92	32.655
01/08/2025	18:06:59.090	122		32.665
			122	32.665
			122	32.665
01/08/2025	18:06:12.920	600		32.60
			550	32.60
			600	32.60
			50	32.60
01/08/2025	18:04:42.234	2		32.62
			2	32.62
			2	32.62
01/08/2025	18:04:40.956	30		32.625
			30	32.625
			30	32.625
01/08/2025	18:04:26.439	31		32.625
			31	32.625
			31	32.625
01/08/2025	18:03:49.256	50		32.57
			50	32.57
			50	32.57
01/08/2025	18:03:21.376	7		32.63
			7	32.63
			7	32.63
01/08/2025	18:02:58.578	1		32.59
			1	32.59
			1	32.59
01/08/2025	18:02:00.272	50		32.60
			50	32.60
			50	32.60
01/08/2025	18:00:52.281	2		32.63
			2	32.63
			2	32.63
01/08/2025	18:00:26.053	40		32.595
			40	32.595
			40	32.595
01/08/2025	18:00:15.901	1		32.595
			1	32.595
			1	32.595
01/08/2025	17:58:42.398	32		32.535
			32	32.535
			32	32.535
01/08/2025	17:58:07.962	3		32.525
			3	32.525
			3	32.525
01/08/2025	17:57:43.810	7		32.56
			7	32.56
			7	32.56
01/08/2025	17:57:23.449	15		32.55
			15	32.55
			15	32.55
01/08/2025	17:57:03.460	4		32.55
			4	32.55
			4	32.55
01/08/2025	17:56:17.781	2		32.485
			2	32.485
			2	32.485
01/08/2025	17:56:07.121	389		32.525
			389	32.525
			389	32.525
01/08/2025	17:54:30.979	600		32.555
			600	32.555
			600	32.555
01/08/2025	17:54:30.828	121		32.53
			121	32.53
			121	32.53
01/08/2025	17:54:04.144	400		32.535
			400	32.535
			400	32.535
01/08/2025	17:53:50.177	4		32.535
			4	32.535
			4	32.535
01/08/2025	17:53:35.496	4		32.545
			4	32.545
			4	32.545
01/08/2025	17:52:38.545	3		32.505
			3	32.505
			3	32.505
01/08/2025	17:52:12.586	4		32.555
			4	32.555
			4	32.555
01/08/2025	17:52:02.522	307		32.56
			307	32.56
			307	32.56
01/08/2025	17:51:49.631	1		32.565
			1	32.565
			1	32.565
01/08/2025	17:50:12.936	62		32.58
			62	32.58
			62	32.58
01/08/2025	17:49:03.788	9		32.515
			9	32.515
			7	32.515
			2	32.515
01/08/2025	17:47:44.626	50		32.575
			50	32.575
			50	32.575
01/08/2025	17:45:41.466	250		32.595
			250	32.595
			250	32.595
01/08/2025	17:45:36.808	1 772		32.595
			1 772	32.595
			1 772	32.595
01/08/2025	17:45:32.996	25		32.59
			25	32.59
			25	32.59
01/08/2025	17:45:14.301	36		32.59
			36	32.59
			36	32.59
01/08/2025	17:44:39.848	16		32.585
			16	32.585
			16	32.585
01/08/2025	17:43:57.088	1		32.58
			1	32.58
			1	32.58
01/08/2025	17:43:37.564	3		32.535
			3	32.535
			3	32.535
01/08/2025	17:43:32.729	4		32.58
			4	32.58
			4	32.58
01/08/2025	17:43:17.853	1 000		32.58
			1 000	32.58
			1 000	32.58
01/08/2025	17:43:15.112	4		32.575
			4	32.575
			4	32.575
01/08/2025	17:43:08.311	400		32.535
			400	32.535
			400	32.535
01/08/2025	17:42:22.107	17		32.565
			17	32.565
			17	32.565
01/08/2025	17:41:50.875	160		32.51
			160	32.51
			160	32.51
01/08/2025	17:41:45.458	9		32.505
			9	32.505
			9	32.505
01/08/2025	17:41:37.306	2		32.545
			2	32.545
			2	32.545
01/08/2025	17:41:24.129	7		32.545
			7	32.545
			7	32.545

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: 103.0657 / Ask: 103.1645
Volume: 56 856
-2.95%

Top 5 Turnover

Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice