Tradegate Exchange

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

1191

1027

30.065

Date	Time	Volume	Order Volume	Price
16/06/2025	20:57:35.178	158		30.065
			158	30.065
			158	30.065
16/06/2025	20:55:14.911	6		30.055
			6	30.055
			6	30.055
16/06/2025	20:52:17.425	2		30.035
			2	30.035
			2	30.035
16/06/2025	20:52:11.283	17		29.94
			17	29.94
			17	29.94
16/06/2025	20:52:09.673	1		30.03
			1	30.03
			1	30.03
16/06/2025	20:51:18.356	3		29.925
			3	29.925
			3	29.925
16/06/2025	20:50:54.401	4		30.015
			4	30.015
			4	30.015
16/06/2025	20:46:29.828	1		30.03
			1	30.03
			1	30.03
16/06/2025	20:44:18.937	250		29.955
			250	29.955
			250	29.955
16/06/2025	20:44:10.966	50		30.045
			50	30.045
			23	30.045
			27	30.045
16/06/2025	20:41:58.844	2		30.05
			2	30.05
			2	30.05
16/06/2025	20:37:10.848	1		29.96
			1	29.96
			1	29.96
16/06/2025	20:34:18.022	50		30.045
			50	30.045
			9	30.045
			41	30.045
16/06/2025	20:31:23.823	105		30.05
			105	30.05
			105	30.05
16/06/2025	20:31:11.749	5		30.055
			5	30.055
			5	30.055
16/06/2025	20:30:00.713	15		30.075
			15	30.075
			15	30.075
16/06/2025	20:29:45.789	12		29.985
			12	29.985
			12	29.985
16/06/2025	20:29:12.351	14		29.99
			14	29.99
			14	29.99
16/06/2025	20:28:33.517	224		29.99
			224	29.99
			224	29.99
16/06/2025	20:28:14.672	50		29.985
			50	29.985
			50	29.985
16/06/2025	20:26:52.525	4		30.07
			4	30.07
			4	30.07
16/06/2025	20:26:26.878	15		29.98
			15	29.98
			15	29.98
16/06/2025	20:23:08.397	3		29.975
			3	29.975
			3	29.975
16/06/2025	20:22:36.087	1		30.065
			1	30.065
			1	30.065
16/06/2025	20:19:17.013	36		30.065
			36	30.065
			36	30.065
16/06/2025	20:16:20.593	1		30.08
			1	30.08
			1	30.08
16/06/2025	20:15:48.595	1		30.075
			1	30.075
			1	30.075
16/06/2025	20:15:10.157	1		29.985
			1	29.985
			1	29.985
16/06/2025	20:13:22.206	3		30.07
			3	30.07
			3	30.07
16/06/2025	20:12:06.413	6		30.06
			6	30.06
			6	30.06
16/06/2025	20:12:01.131	6		30.06
			6	30.06
			6	30.06
16/06/2025	20:11:22.554	66		30.065
			66	30.065
			66	30.065
16/06/2025	20:06:02.191	10		29.995
			10	29.995
			10	29.995
16/06/2025	20:04:24.143	3		29.995
			3	29.995
			3	29.995
16/06/2025	20:04:00.402	4		30.085
			4	30.085
			4	30.085
16/06/2025	20:01:36.008	70		30.085
			70	30.085
			70	30.085
16/06/2025	20:00:07.164	1		29.985
			1	29.985
			1	29.985
16/06/2025	19:59:57.301	35		29.98
			35	29.98
			35	29.98
16/06/2025	19:59:51.666	6		30.065
			6	30.065
			6	30.065
16/06/2025	19:58:28.548	4		30.06
			4	30.06
			4	30.06
16/06/2025	19:58:05.595	1		29.97
			1	29.97
			1	29.97
16/06/2025	19:57:25.086	139		29.98
			139	29.98
			139	29.98
16/06/2025	19:56:40.280	3		30.075
			3	30.075
			3	30.075
16/06/2025	19:55:36.186	2		29.985
			2	29.985
			2	29.985
16/06/2025	19:54:50.192	4		30.09
			4	30.09
			4	30.09
16/06/2025	19:53:18.333	47		30.00
			47	30.00
			47	30.00
16/06/2025	19:52:30.337	33		30.095
			14	30.095
			19	30.095
			33	30.095
16/06/2025	19:47:34.092	2		30.105
			2	30.105
			2	30.105
16/06/2025	19:47:26.681	54		30.02
			54	30.02
			54	30.02
16/06/2025	19:47:14.971	119		30.015
			119	30.015
			119	30.015
16/06/2025	19:46:09.589	77		30.01
			77	30.01
			77	30.01
16/06/2025	19:43:42.559	31		30.015
			31	30.015
			31	30.015
16/06/2025	19:42:49.282	5		30.025
			5	30.025
			5	30.025
16/06/2025	19:41:58.406	30		30.03
			30	30.03
			30	30.03
16/06/2025	19:41:53.120	2		30.03
			2	30.03
			2	30.03
16/06/2025	19:39:27.024	4		30.02
			4	30.02
			4	30.02
16/06/2025	19:39:21.391	127		30.025
			127	30.025
			127	30.025
16/06/2025	19:34:14.710	25		30.12
			25	30.12
			25	30.12
16/06/2025	19:33:38.514	70		30.03
			70	30.03
			70	30.03
16/06/2025	19:33:13.499	7		30.035
			7	30.035
			7	30.035
16/06/2025	19:30:44.532	2		30.135
			2	30.135
			2	30.135
16/06/2025	19:30:04.969	100		30.035
			100	30.035
			100	30.035
16/06/2025	19:29:10.639	234		30.045
			234	30.045
			234	30.045
16/06/2025	19:28:37.101	250		30.05
			250	30.05
			250	30.05
16/06/2025	19:28:34.196	570		30.05
			570	30.05
			570	30.05
16/06/2025	19:24:32.875	17		30.105
			17	30.105
			17	30.105
16/06/2025	19:24:03.012	17		30.02
			17	30.02
			17	30.02
16/06/2025	19:18:47.143	1		30.095
			1	30.095
			1	30.095
16/06/2025	19:17:48.382	10		30.00
			10	30.00
			10	30.00
16/06/2025	19:16:00.390	13		29.985
			13	29.985
			13	29.985
16/06/2025	19:12:41.553	85		29.995
			85	29.995
			85	29.995
16/06/2025	19:12:18.012	4		29.995
			4	29.995
			4	29.995
16/06/2025	19:10:02.748	20		30.10
			20	30.10
			20	30.10
16/06/2025	19:08:57.358	2		30.045
			2	30.045
			2	30.045
16/06/2025	19:08:27.092	1		30.045
			1	30.045
			1	30.045
16/06/2025	19:07:47.320	1		30.045
			1	30.045
			1	30.045
16/06/2025	19:07:19.245	2		30.045
			2	30.045
			2	30.045
16/06/2025	19:04:04.011	3		30.045
			3	30.045
			3	30.045
16/06/2025	19:03:49.219	3		29.985
			3	29.985
			3	29.985
16/06/2025	19:03:30.908	7		30.045
			7	30.045
			7	30.045
16/06/2025	19:03:12.848	16		29.98
			16	29.98
			16	29.98
16/06/2025	19:02:47.279	16		29.98
			16	29.98
			16	29.98
16/06/2025	19:01:58.639	1		29.985
			1	29.985
			1	29.985
16/06/2025	18:57:33.144	1		30.095
			1	30.095
			1	30.095
16/06/2025	18:57:01.525	1		30.095
			1	30.095
			1	30.095
16/06/2025	18:56:20.252	1		30.005
			1	30.005
			1	30.005
16/06/2025	18:55:52.769	7		30.005
			7	30.005
			7	30.005
16/06/2025	18:54:28.078	4		30.005
			4	30.005
			4	30.005
16/06/2025	18:53:25.582	3		30.02
			3	30.02
			3	30.02
16/06/2025	18:49:27.394	107		29.995
			107	29.995
			107	29.995
16/06/2025	18:46:29.863	15		30.045
			15	30.045
			15	30.045
16/06/2025	18:46:11.441	17		29.985
			17	29.985
			17	29.985
16/06/2025	18:44:34.268	182		29.985
			182	29.985
			182	29.985
16/06/2025	18:36:07.548	133		29.99
			133	29.99
			133	29.99
16/06/2025	18:35:57.180	5		30.045
			5	30.045
			5	30.045
16/06/2025	18:33:57.539	4		30.095
			4	30.095
			4	30.095
16/06/2025	18:33:56.838	10		30.095
			10	30.095
			10	30.095
16/06/2025	18:33:44.897	13		30.00
			13	30.00
			13	30.00
16/06/2025	18:33:15.683	22		30.005
			22	30.005
			22	30.005
16/06/2025	18:32:19.238	14		29.995
			14	29.995
			14	29.995
16/06/2025	18:31:08.507	200		30.00
			200	30.00
			200	30.00
16/06/2025	18:30:10.553	100		30.00
			100	30.00
			100	30.00
16/06/2025	18:30:04.671	4		30.095
			4	30.095
			4	30.095
16/06/2025	18:29:31.977	5		30.00
			5	30.00
			5	30.00
16/06/2025	18:27:38.553	1		30.095
			1	30.095
			1	30.095
16/06/2025	18:27:05.939	1		30.045
			1	30.045
			1	30.045
16/06/2025	18:26:18.544	1		29.99
			1	29.99
			1	29.99
16/06/2025	18:24:52.026	10		30.00
			10	30.00
			10	30.00
16/06/2025	18:23:58.268	7		30.015
			7	30.015
			7	30.015
16/06/2025	18:23:07.343	25		30.11
			25	30.11
			25	30.11
16/06/2025	18:22:00.605	12		30.02
			12	30.02
			12	30.02
16/06/2025	18:20:50.487	129		30.03
			129	30.03
			129	30.03
16/06/2025	18:19:37.247	100		30.03
			100	30.03
			100	30.03
16/06/2025	18:18:20.884	77		30.05
			77	30.05
			77	30.05
16/06/2025	18:18:20.655	4		30.145
			4	30.145
			4	30.145
16/06/2025	18:18:12.399	67		30.05
			67	30.05
			67	30.05
16/06/2025	18:17:24.663	122		30.05
			122	30.05
			122	30.05
16/06/2025	18:13:51.174	1		30.115
			1	30.115
			1	30.115
16/06/2025	18:11:18.333	3		30.015
			3	30.015
			3	30.015
16/06/2025	18:11:13.207	1		30.105
			1	30.105
			1	30.105
16/06/2025	18:10:54.897	32		30.105
			32	30.105
			32	30.105
16/06/2025	18:08:24.765	1		30.095
			1	30.095
			1	30.095
16/06/2025	18:07:16.455	67		30.045
			67	30.045
			67	30.045
16/06/2025	18:07:16.396	200		29.995
			200	29.995
			200	29.995
16/06/2025	18:06:28.270	150		30.045
			150	30.045
			150	30.045
16/06/2025	18:02:13.191	1		29.985
			1	29.985
			1	29.985
16/06/2025	18:01:46.400	150		30.045
			150	30.045
			150	30.045
16/06/2025	18:00:17.188	20		30.10
			20	30.10
			2	30.10
			18	30.10
16/06/2025	17:59:26.693	14		30.005
			14	30.005
			14	30.005
16/06/2025	17:59:26.191	38		30.01
			38	30.01
			38	30.01
16/06/2025	17:57:06.241	689		29.985
			689	29.985
			689	29.985
16/06/2025	17:53:39.043	3		30.01
			3	30.01
			3	30.01
16/06/2025	17:48:31.869	4		30.015
			4	30.015
			4	30.015
16/06/2025	17:48:25.187	35		30.015
			35	30.015
			35	30.015
16/06/2025	17:46:29.283	658		30.01
			658	30.01
			658	30.01
16/06/2025	17:45:13.520	17		30.005
			17	30.005
			17	30.005
16/06/2025	17:42:48.530	4		29.99
			4	29.99
			4	29.99
16/06/2025	17:40:06.946	1		30.095
			1	30.095
			1	30.095
16/06/2025	17:40:02.614	4		30.095
			4	30.095
			4	30.095
16/06/2025	17:39:28.515	30		30.005
			30	30.005
			30	30.005
16/06/2025	17:38:53.528	1		30.01
			1	30.01
			1	30.01
16/06/2025	17:36:01.273	100		30.00
			100	30.00
			100	30.00
16/06/2025	17:36:01.188	10		29.99
			10	29.99
			10	29.99
16/06/2025	17:33:20.020	5		29.975
			5	29.975
			5	29.975
16/06/2025	17:33:19.084	100		29.97
			100	29.97
			100	29.97
16/06/2025	17:29:04.628	2		30.01
			2	30.01
			2	30.01
16/06/2025	17:25:45.295	2		30.05
			2	30.05
			2	30.05
16/06/2025	17:23:12.025	2		30.05
			2	30.05
			2	30.05
16/06/2025	17:21:00.085	34		30.08
			34	30.08
			34	30.08
16/06/2025	17:19:15.465	10		30.085
			10	30.085
			10	30.085
16/06/2025	17:18:02.948	21		30.07
			21	30.07
			21	30.07
16/06/2025	17:17:57.056	650		30.07
			650	30.07
			650	30.07
16/06/2025	17:16:22.189	28		30.055
			28	30.055
			28	30.055
16/06/2025	17:13:42.836	26		30.045
			26	30.045
			26	30.045
16/06/2025	17:13:33.838	2		30.05
			2	30.05
			2	30.05
16/06/2025	17:13:04.151	100		30.045
			100	30.045
			100	30.045
16/06/2025	17:11:51.865	40		30.075
			40	30.075
			40	30.075
16/06/2025	17:10:10.791	1		30.045
			1	30.045
			1	30.045
16/06/2025	17:09:00.354	1		30.045
			1	30.045
			1	30.045
16/06/2025	17:07:40.819	3		30.03
			3	30.03
			3	30.03
16/06/2025	17:05:51.655	400		30.01
			400	30.01
			400	30.01
16/06/2025	17:05:41.220	9		30.01
			9	30.01
			9	30.01
16/06/2025	17:05:03.648	50		30.015
			50	30.015
			50	30.015
16/06/2025	17:04:17.803	4		29.995
			4	29.995
			4	29.995
16/06/2025	17:04:10.546	20		29.995
			20	29.995
			20	29.995
16/06/2025	17:03:34.980	1 000		30.01
			1 000	30.01
			1 000	30.01
16/06/2025	17:03:11.487	2		30.015
			2	30.015
			2	30.015
16/06/2025	17:03:10.596	1		30.015
			1	30.015
			1	30.015
16/06/2025	17:02:40.677	190		30.005
			190	30.005
			190	30.005
16/06/2025	17:02:11.218	56		30.01
			56	30.01
			56	30.01
16/06/2025	17:01:16.548	820		30.00
			40	30.00
			80	30.00
			700	30.00
			820	30.00
16/06/2025	17:00:01.067	2		29.99
			2	29.99
			2	29.99
16/06/2025	16:55:49.556	25		29.97
			25	29.97
			25	29.97
16/06/2025	16:51:51.582	5		29.95
			5	29.95
			5	29.95
16/06/2025	16:51:38.899	1		29.95
			1	29.95
			1	29.95
16/06/2025	16:50:39.633	100		29.945
			100	29.945
			100	29.945
16/06/2025	16:49:31.560	4 500		29.97
			4 500	29.97
			4 500	29.97
16/06/2025	16:48:23.389	1		29.96
			1	29.96
			1	29.96
16/06/2025	16:47:32.168	60		29.985
			60	29.985
			60	29.985
16/06/2025	16:43:23.616	4 500		29.955
			4 500	29.955
			4 500	29.955
16/06/2025	16:39:39.926	40		29.935
			40	29.935
			40	29.935
16/06/2025	16:38:50.141	90		29.93
			90	29.93
			90	29.93
16/06/2025	16:38:28.520	1		29.945
			1	29.945
			1	29.945
16/06/2025	16:38:15.940	1		29.945
			1	29.945
			1	29.945
16/06/2025	16:38:15.134	15		29.935
			15	29.935
			15	29.935
16/06/2025	16:37:42.825	49		29.935
			49	29.935
			49	29.935
16/06/2025	16:37:00.825	20		29.94
			20	29.94
			20	29.94
16/06/2025	16:36:52.879	80		29.94
			80	29.94
			80	29.94
16/06/2025	16:34:50.814	1		29.955
			1	29.955
			1	29.955
16/06/2025	16:33:31.468	3		29.93
			3	29.93
			3	29.93
16/06/2025	16:33:18.696	1		29.94
			1	29.94
			1	29.94
16/06/2025	16:33:17.026	1 100		29.94
			1 100	29.94
			1 100	29.94
16/06/2025	16:27:26.671	1		29.915
			1	29.915
			1	29.915
16/06/2025	16:25:56.671	56		29.91
			56	29.91
			56	29.91
16/06/2025	16:24:41.119	2		29.915
			2	29.915
			2	29.915
16/06/2025	16:24:00.602	1		29.91
			1	29.91
			1	29.91
16/06/2025	16:19:08.800	7		29.90
			7	29.90
			7	29.90
16/06/2025	16:18:41.774	4		29.905
			4	29.905
			4	29.905
16/06/2025	16:18:32.836	1 003		29.905
			1 003	29.905
			1 003	29.905
16/06/2025	16:17:39.253	7		29.905
			7	29.905
			7	29.905
16/06/2025	16:17:39.190	2		29.905
			2	29.905
			2	29.905
16/06/2025	16:15:49.621	17		29.895
			17	29.895
			17	29.895
16/06/2025	16:10:11.589	2		29.87
			2	29.87
			2	29.87
16/06/2025	16:09:22.486	1		29.885
			1	29.885
			1	29.885
16/06/2025	16:08:48.980	1		29.885
			1	29.885
			1	29.885
16/06/2025	16:07:46.899	1		29.895
			1	29.895
			1	29.895
16/06/2025	16:07:29.651	340		29.89
			340	29.89
			340	29.89
16/06/2025	16:04:50.095	1 700		29.91
			1 700	29.91
			1 700	29.91
16/06/2025	16:04:20.545	5		29.895
			5	29.895
			5	29.895
16/06/2025	16:00:44.985	35		29.96
			35	29.96
			35	29.96
16/06/2025	16:00:34.540	5		29.95
			5	29.95
			5	29.95
16/06/2025	16:00:04.207	1 508		29.965
			1 508	29.965
			1 508	29.965
16/06/2025	15:59:48.616	90		29.92
			90	29.92
			90	29.92
16/06/2025	15:56:53.404	12		29.915
			12	29.915
			12	29.915
16/06/2025	15:56:04.722	1		29.91
			1	29.91
			1	29.91
16/06/2025	15:54:08.092	6		29.94
			6	29.94
			6	29.94
16/06/2025	15:53:52.171	80		29.90
			80	29.90
			80	29.90
16/06/2025	15:53:22.017	232		29.865
			232	29.865
			232	29.865
16/06/2025	15:50:39.933	1		29.86
			1	29.86
			1	29.86
16/06/2025	15:50:06.632	1		29.86
			1	29.86
			1	29.86
16/06/2025	15:49:21.962	21		29.86
			21	29.86
			21	29.86
16/06/2025	15:48:22.998	4		29.805
			4	29.805
			4	29.805
16/06/2025	15:46:54.925	3		29.82
			3	29.82
			3	29.82
16/06/2025	15:46:32.411	3		29.83
			3	29.83
			3	29.83
16/06/2025	15:45:30.210	4		29.85
			4	29.85
			4	29.85
16/06/2025	15:43:04.011	93		29.81
			93	29.81
			93	29.81
16/06/2025	15:42:06.975	12		29.82
			12	29.82
			12	29.82
16/06/2025	15:40:51.803	3 920		29.82
			3 920	29.82
			3 920	29.82
16/06/2025	15:39:14.887	9		29.795
			9	29.795
			9	29.795
16/06/2025	15:38:37.021	10		29.795
			10	29.795
			10	29.795
16/06/2025	15:38:29.587	20		29.79
			20	29.79
			20	29.79
16/06/2025	15:38:27.076	429		29.81
			429	29.81
			429	29.81
16/06/2025	15:37:01.481	11 000		29.81
			11 000	29.81
			11 000	29.81
16/06/2025	15:36:03.800	50		29.785
			50	29.785
			50	29.785
16/06/2025	15:35:03.501	6		29.795
			6	29.795
			6	29.795
16/06/2025	15:34:11.759	2		29.815
			2	29.815
			2	29.815
16/06/2025	15:31:07.926	2		29.805
			2	29.805
			2	29.805
16/06/2025	15:30:29.575	336		29.75
			336	29.75
			336	29.75
16/06/2025	15:29:32.146	16		29.695
			16	29.695
			16	29.695
16/06/2025	15:28:08.772	10		29.705
			10	29.705
			10	29.705
16/06/2025	15:26:40.840	173		29.72
			173	29.72
			173	29.72
16/06/2025	15:26:05.441	2		29.72
			2	29.72
			2	29.72
16/06/2025	15:24:16.270	118		29.725
			118	29.725
			118	29.725
16/06/2025	15:23:53.789	15		29.73
			15	29.73
			15	29.73
16/06/2025	15:23:38.942	1		29.73
			1	29.73
			1	29.73
16/06/2025	15:23:31.795	3		29.735
			3	29.735
			3	29.735
16/06/2025	15:23:12.793	33		29.735
			33	29.735
			33	29.735
16/06/2025	15:22:27.524	2		29.74
			2	29.74
			2	29.74
16/06/2025	15:21:25.669	4		29.74
			4	29.74
			4	29.74
16/06/2025	15:20:12.069	32		29.735
			32	29.735
			32	29.735
16/06/2025	15:18:32.746	9		29.73
			9	29.73
			9	29.73
16/06/2025	15:15:14.870	4		29.745
			4	29.745
			4	29.745
16/06/2025	15:14:07.408	7		29.745
			7	29.745
			7	29.745
16/06/2025	15:11:41.421	4		29.74
			4	29.74
			4	29.74
16/06/2025	15:04:55.655	275		29.765
			275	29.765
			275	29.765
16/06/2025	15:03:18.566	12		29.765
			12	29.765
			12	29.765
16/06/2025	14:54:50.171	16		29.805
			16	29.805
			16	29.805
16/06/2025	14:53:57.347	40		29.81
			40	29.81
			40	29.81
16/06/2025	14:51:25.042	81		29.81
			81	29.81
			81	29.81
16/06/2025	14:45:05.159	130		29.82
			130	29.82
			130	29.82
16/06/2025	14:44:36.686	34		29.825
			34	29.825
			34	29.825
16/06/2025	14:44:04.153	10		29.815
			10	29.815
			10	29.815
16/06/2025	14:43:28.704	25		29.82
			25	29.82
			25	29.82
16/06/2025	14:42:12.669	9		29.83
			9	29.83
			9	29.83
16/06/2025	14:41:30.924	1		29.83
			1	29.83
			1	29.83
16/06/2025	14:41:22.784	48		29.82
			48	29.82
			48	29.82
16/06/2025	14:37:47.055	17		29.815
			17	29.815
			17	29.815
16/06/2025	14:32:13.098	16		29.82
			16	29.82
			16	29.82
16/06/2025	14:29:44.180	6		29.835
			6	29.835
			6	29.835
16/06/2025	14:24:18.667	2		29.84
			2	29.84
			2	29.84
16/06/2025	14:23:19.980	14		29.835
			14	29.835
			14	29.835
16/06/2025	14:19:32.515	44		29.81
			44	29.81
			44	29.81
16/06/2025	14:19:30.801	40		29.805
			40	29.805
			40	29.805
16/06/2025	14:19:01.958	70		29.81
			70	29.81
			70	29.81
16/06/2025	14:16:21.952	101		29.81
			101	29.81
			101	29.81
16/06/2025	14:16:06.118	2		29.81
			2	29.81
			2	29.81
16/06/2025	14:16:00.194	2		29.815
			2	29.815
			2	29.815
16/06/2025	14:15:24.149	1		29.81
			1	29.81
			1	29.81
16/06/2025	14:14:59.038	177		29.805
			177	29.805
			177	29.805
16/06/2025	14:13:55.631	135		29.81
			135	29.81
			135	29.81
16/06/2025	14:01:39.126	2		29.805
			2	29.805
			2	29.805
16/06/2025	14:00:02.609	1		29.80
			1	29.80
			1	29.80
16/06/2025	13:55:36.387	60		29.79
			60	29.79
			60	29.79
16/06/2025	13:51:44.798	47		29.78
			47	29.78
			47	29.78
16/06/2025	13:50:52.118	1		29.79
			1	29.79
			1	29.79
16/06/2025	13:50:18.903	1		29.795
			1	29.795
			1	29.795
16/06/2025	13:49:42.161	1		29.785
			1	29.785
			1	29.785
16/06/2025	13:47:22.494	1		29.795
			1	29.795
			1	29.795
16/06/2025	13:46:49.859	4		29.795
			4	29.795
			4	29.795
16/06/2025	13:46:40.269	40		29.79
			40	29.79
			40	29.79
16/06/2025	13:43:41.627	1 650		29.78
			1 650	29.78
			1 650	29.78
16/06/2025	13:43:37.258	2		29.78
			2	29.78
			2	29.78
16/06/2025	13:43:08.866	29		29.775
			29	29.775
			29	29.775
16/06/2025	13:40:38.770	7		29.765
			7	29.765
			7	29.765
16/06/2025	13:38:05.697	580		29.77
			580	29.77
			580	29.77
16/06/2025	13:37:47.387	50		29.76
			50	29.76
			50	29.76
16/06/2025	13:29:44.654	7		29.73
			7	29.73
			7	29.73
16/06/2025	13:27:48.479	100		29.725
			100	29.725
			100	29.725
16/06/2025	13:27:18.410	2		29.725
			2	29.725
			2	29.725
16/06/2025	13:26:15.818	12		29.72
			12	29.72
			12	29.72
16/06/2025	13:25:58.217	26		29.72
			26	29.72
			26	29.72
16/06/2025	13:23:57.698	80		29.725
			80	29.725
			80	29.725
16/06/2025	13:17:21.641	5		29.715
			5	29.715
			5	29.715
16/06/2025	13:17:01.725	398		29.725
			398	29.725
			398	29.725
16/06/2025	13:16:52.442	50		29.73
			50	29.73
			50	29.73
16/06/2025	13:16:42.968	53		29.73
			53	29.73
			53	29.73
16/06/2025	13:16:19.760	17		29.74
			17	29.74
			17	29.74
16/06/2025	13:15:35.977	388		29.72
			388	29.72
			388	29.72
16/06/2025	13:13:19.408	1		29.725
			1	29.725
			1	29.725
16/06/2025	13:12:09.132	1 300		29.735
			1 300	29.735
			1 300	29.735
16/06/2025	13:07:41.262	166		29.715
			166	29.715
			166	29.715
16/06/2025	13:06:44.396	20		29.745
			20	29.745
			20	29.745
16/06/2025	13:04:46.399	8		29.74
			8	29.74
			8	29.74
16/06/2025	13:00:27.496	2		29.75
			2	29.75
			2	29.75
16/06/2025	12:57:48.718	10		29.745
			10	29.745
			10	29.745
16/06/2025	12:56:41.886	199		29.75
			80	29.75
			199	29.75
			119	29.75
16/06/2025	12:52:04.023	180		29.72
			180	29.72
			180	29.72
16/06/2025	12:50:50.437	135		29.705
			135	29.705
			135	29.705
16/06/2025	12:50:28.027	40		29.70
			40	29.70
			40	29.70
16/06/2025	12:48:48.416	1		29.70
			1	29.70
			1	29.70
16/06/2025	12:47:15.940	17		29.675
			17	29.675
			17	29.675
16/06/2025	12:46:42.630	150		29.68
			150	29.68
			150	29.68
16/06/2025	12:44:11.742	10		29.69
			10	29.69
			10	29.69
16/06/2025	12:43:49.510	2		29.67
			2	29.67
			2	29.67
16/06/2025	12:41:52.191	13		29.67
			13	29.67
			13	29.67
16/06/2025	12:41:04.231	11		29.69
			11	29.69
			11	29.69
16/06/2025	12:36:10.612	84		29.72
			84	29.72
			84	29.72
16/06/2025	12:35:53.467	4		29.725
			4	29.725
			4	29.725
16/06/2025	12:35:36.761	9		29.725
			9	29.725
			9	29.725
16/06/2025	12:34:14.660	5		29.72
			5	29.72
			5	29.72
16/06/2025	12:33:12.463	120		29.725
			120	29.725
			120	29.725

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: 99.4421 / Ask: 99.6015
Volume: 26 779
+0.76%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 21:07:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice