Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

574

531

523.02

Date	Time	Volume	Order Volume	Price
30/04/2025	21:58:40.321	40		523.02
			40	523.02
			40	523.02
30/04/2025	21:56:00.067	600		523.50
			600	523.50
			600	523.50
30/04/2025	21:55:24.747	10		523.00
			10	523.00
			10	523.00
30/04/2025	21:54:45.664	20		522.97
			20	522.97
			20	522.97
30/04/2025	21:53:01.964	4		522.80
			2	522.80
			4	522.80
			2	522.80
30/04/2025	21:50:10.931	6		521.30
			6	521.30
			6	521.30
30/04/2025	21:50:01.410	1		521.26
			1	521.26
			1	521.26
30/04/2025	21:50:01.271	2		521.00
			2	521.00
			2	521.00
30/04/2025	21:47:43.135	250		520.00
			250	520.00
			250	520.00
30/04/2025	21:45:48.643	28		519.63
			28	519.63
			28	519.63
30/04/2025	21:40:38.176	12		517.83
			12	517.83
			12	517.83
30/04/2025	21:39:47.617	4		517.98
			4	517.98
			4	517.98
30/04/2025	21:30:59.122	93		517.54
			93	517.54
			93	517.54
30/04/2025	21:30:48.200	100		517.54
			100	517.54
			100	517.54
30/04/2025	21:30:35.138	8		517.90
			8	517.90
			8	517.90
30/04/2025	21:26:33.330	15		517.78
			15	517.78
			15	517.78
30/04/2025	21:26:29.529	100		517.78
			100	517.78
			100	517.78
30/04/2025	21:24:26.607	32		518.27
			32	518.27
			32	518.27
30/04/2025	21:24:01.609	25		518.26
			25	518.26
			25	518.26
30/04/2025	21:23:56.321	25		518.27
			25	518.27
			25	518.27
30/04/2025	21:23:27.867	1		518.60
			1	518.60
			1	518.60
30/04/2025	21:22:02.866	57		518.43
			57	518.43
			57	518.43
30/04/2025	21:20:17.719	57		518.07
			57	518.07
			57	518.07
30/04/2025	21:15:13.229	1		518.40
			1	518.40
			1	518.40
30/04/2025	21:13:30.227	19		518.10
			19	518.10
			19	518.10
30/04/2025	21:02:21.404	99		517.15
			99	517.15
			99	517.15
30/04/2025	20:50:36.531	6		517.93
			6	517.93
			6	517.93
30/04/2025	20:48:03.277	5		517.85
			5	517.85
			5	517.85
30/04/2025	20:47:20.627	10		517.98
			10	517.98
			10	517.98
30/04/2025	20:43:39.409	4		517.27
			4	517.27
			4	517.27
30/04/2025	20:42:55.022	57		517.28
			57	517.28
			57	517.28
30/04/2025	20:41:08.123	1		516.70
			1	516.70
			1	516.70
30/04/2025	20:40:05.821	1		516.80
			1	516.80
			1	516.80
30/04/2025	20:39:56.870	1		517.11
			1	517.11
			1	517.11
30/04/2025	20:39:28.985	1		516.93
			1	516.93
			1	516.93
30/04/2025	20:35:30.115	1		517.62
			1	517.62
			1	517.62
30/04/2025	20:35:05.760	1		518.03
			1	518.03
			1	518.03
30/04/2025	20:31:26.517	96		518.11
			96	518.11
			96	518.11
30/04/2025	20:30:21.020	3		518.17
			3	518.17
			3	518.17
30/04/2025	20:30:00.895	1		518.18
			1	518.18
			1	518.18
30/04/2025	20:21:59.751	1		519.01
			1	519.01
			1	519.01
30/04/2025	20:16:20.289	82		518.90
			82	518.90
			82	518.90
30/04/2025	20:16:20.130	100		518.90
			100	518.90
			100	518.90
30/04/2025	20:16:19.982	100		518.90
			100	518.90
			100	518.90
30/04/2025	20:16:16.420	100		518.89
			100	518.89
			100	518.89
30/04/2025	20:16:08.981	1		519.02
			1	519.02
			1	519.02
30/04/2025	20:15:28.900	100		518.59
			100	518.59
			100	518.59
30/04/2025	20:14:35.804	1		518.60
			1	518.60
			1	518.60
30/04/2025	20:13:23.728	1		518.73
			1	518.73
			1	518.73
30/04/2025	20:12:26.357	15		519.31
			15	519.31
			15	519.31
30/04/2025	20:08:35.830	6		518.38
			6	518.38
			6	518.38
30/04/2025	20:07:14.780	75		520.00
			25	520.00
			75	520.00
			50	520.00
30/04/2025	20:07:04.319	6		519.00
			6	519.00
			6	519.00
30/04/2025	20:06:27.363	5		517.68
			5	517.68
			5	517.68
30/04/2025	20:04:12.509	2		517.70
			2	517.70
			2	517.70
30/04/2025	20:03:38.993	5		518.02
			5	518.02
			5	518.02
30/04/2025	20:01:34.513	9		517.60
			9	517.60
			9	517.60
30/04/2025	19:46:12.386	35		517.36
			35	517.36
			35	517.36
30/04/2025	19:45:28.152	1		517.39
			1	517.39
			1	517.39
30/04/2025	19:45:12.335	2		517.80
			2	517.80
			2	517.80
30/04/2025	19:41:23.462	1		517.82
			1	517.82
			1	517.82
30/04/2025	19:40:56.787	20		517.20
			20	517.20
			20	517.20
30/04/2025	19:39:24.628	100		517.57
			100	517.57
			100	517.57
30/04/2025	19:39:12.591	1		517.98
			1	517.98
			1	517.98
30/04/2025	19:34:23.038	19		517.20
			19	517.20
			19	517.20
30/04/2025	19:31:57.101	10		516.85
			10	516.85
			10	516.85
30/04/2025	19:31:25.204	35		516.75
			35	516.75
			35	516.75
30/04/2025	19:31:08.357	3		516.70
			3	516.70
			3	516.70
30/04/2025	19:30:02.432	1		516.93
			1	516.93
			1	516.93
30/04/2025	19:24:25.045	1		515.78
			1	515.78
			1	515.78
30/04/2025	19:23:22.918	10		516.00
			10	516.00
			10	516.00
30/04/2025	19:22:03.333	1		516.05
			1	516.05
			1	516.05
30/04/2025	19:21:39.983	1		515.98
			1	515.98
			1	515.98
30/04/2025	19:21:01.843	39		516.03
			39	516.03
			39	516.03
30/04/2025	19:17:43.813	59		515.65
			59	515.65
			59	515.65
30/04/2025	19:15:18.311	1		515.45
			1	515.45
			1	515.45
30/04/2025	19:13:25.790	1		514.66
			1	514.66
			1	514.66
30/04/2025	19:12:50.415	357		514.63
			357	514.63
			357	514.63
30/04/2025	19:12:47.008	30		514.63
			30	514.63
			30	514.63
30/04/2025	19:06:41.130	4		516.06
			4	516.06
			4	516.06
30/04/2025	19:05:39.888	12		516.195
			12	516.195
			12	516.195
30/04/2025	18:57:56.744	6		516.65
			6	516.65
			6	516.65
30/04/2025	18:48:15.564	3		516.30
			3	516.30
			3	516.30
30/04/2025	18:44:00.135	297		516.70
			297	516.70
			297	516.70
30/04/2025	18:43:58.173	30		516.67
			30	516.67
			30	516.67
30/04/2025	18:43:58.063	30		516.67
			30	516.67
			30	516.67
30/04/2025	18:43:45.390	30		516.67
			30	516.67
			30	516.67
30/04/2025	18:42:48.563	3		516.79
			3	516.79
			3	516.79
30/04/2025	18:42:28.431	1		516.91
			1	516.91
			1	516.91
30/04/2025	18:39:27.250	1		516.28
			1	516.28
			1	516.28
30/04/2025	18:38:59.898	1		515.97
			1	515.97
			1	515.97
30/04/2025	18:38:31.826	6		516.31
			6	516.31
			6	516.31
30/04/2025	18:37:36.134	6		516.00
			6	516.00
			6	516.00
30/04/2025	18:36:26.768	1		515.00
			1	515.00
			1	515.00
30/04/2025	18:36:20.526	1		515.14
			1	515.14
			1	515.14
30/04/2025	18:29:06.667	2		515.77
			2	515.77
			2	515.77
30/04/2025	18:27:23.842	1		515.88
			1	515.88
			1	515.88
30/04/2025	18:25:56.949	10		515.68
			10	515.68
			10	515.68
30/04/2025	18:24:36.583	10		515.70
			10	515.70
			10	515.70
30/04/2025	18:24:26.791	3		515.98
			3	515.98
			3	515.98
30/04/2025	18:15:15.817	1		516.88
			1	516.88
			1	516.88
30/04/2025	18:14:01.580	340		516.60
			340	516.60
			340	516.60
30/04/2025	18:13:57.378	30		516.60
			30	516.60
			30	516.60
30/04/2025	18:13:51.716	30		516.60
			30	516.60
			30	516.60
30/04/2025	18:07:04.973	1		517.39
			1	517.39
			1	517.39
30/04/2025	18:05:21.324	1		517.27
			1	517.27
			1	517.27
30/04/2025	18:04:48.111	1		517.01
			1	517.01
			1	517.01
30/04/2025	18:00:37.783	27		517.40
			27	517.40
			27	517.40
30/04/2025	18:00:26.859	30		517.25
			30	517.25
			30	517.25
30/04/2025	17:59:58.220	1		516.89
			1	516.89
			1	516.89
30/04/2025	17:53:22.805	4		516.63
			4	516.63
			4	516.63
30/04/2025	17:52:48.209	1		516.98
			1	516.98
			1	516.98
30/04/2025	17:51:36.295	4		517.07
			4	517.07
			4	517.07
30/04/2025	17:48:56.145	2		517.73
			2	517.73
			2	517.73
30/04/2025	17:46:47.483	2		517.90
			2	517.90
			2	517.90
30/04/2025	17:44:24.597	30		517.69
			30	517.69
			30	517.69
30/04/2025	17:44:15.470	30		517.35
			30	517.35
			30	517.35
30/04/2025	17:41:11.565	2		516.97
			2	516.97
			2	516.97
30/04/2025	17:35:53.693	1		517.43
			1	517.43
			1	517.43
30/04/2025	17:32:08.289	8		517.60
			8	517.60
			8	517.60
30/04/2025	17:30:25.824	73		517.20
			73	517.20
			73	517.20
30/04/2025	17:30:02.682	5		517.31
			5	517.31
			5	517.31
30/04/2025	17:28:06.424	4		516.51
			4	516.51
			4	516.51
30/04/2025	17:27:14.881	2		516.19
			2	516.19
			2	516.19
30/04/2025	17:24:51.394	1		516.73
			1	516.73
			1	516.73
30/04/2025	17:23:43.946	15		517.05
			15	517.05
			15	517.05
30/04/2025	17:23:17.889	4		517.05
			4	517.05
			4	517.05
30/04/2025	17:21:33.222	3		516.83
			3	516.83
			3	516.83
30/04/2025	17:21:04.238	1		516.49
			1	516.49
			1	516.49
30/04/2025	17:19:59.174	1		516.17
			1	516.17
			1	516.17
30/04/2025	17:19:44.343	1		516.05
			1	516.05
			1	516.05
30/04/2025	17:18:46.445	6		515.81
			6	515.81
			6	515.81
30/04/2025	17:17:40.185	2		515.87
			2	515.87
			2	515.87
30/04/2025	17:15:04.462	2		515.67
			2	515.67
			2	515.67
30/04/2025	17:14:42.619	20		515.77
			20	515.77
			20	515.77
30/04/2025	17:14:22.459	2		515.81
			2	515.81
			2	515.81
30/04/2025	17:14:06.766	2		515.89
			2	515.89
			2	515.89
30/04/2025	17:13:24.232	1		515.59
			1	515.59
			1	515.59
30/04/2025	17:13:05.649	3		515.71
			3	515.71
			3	515.71
30/04/2025	17:11:02.953	3		515.03
			3	515.03
			3	515.03
30/04/2025	17:09:56.817	1		515.21
			1	515.21
			1	515.21
30/04/2025	17:09:31.957	2		515.75
			2	515.75
			2	515.75
30/04/2025	17:09:28.510	10		515.27
			10	515.27
			10	515.27
30/04/2025	17:08:54.905	2		514.73
			2	514.73
			2	514.73
30/04/2025	17:05:31.179	5		514.39
			5	514.39
			5	514.39
30/04/2025	17:04:42.675	2		514.28
			2	514.28
			2	514.28
30/04/2025	17:02:43.308	1		514.29
			1	514.29
			1	514.29
30/04/2025	17:01:41.129	1		514.23
			1	514.23
			1	514.23
30/04/2025	17:00:00.783	2		514.01
			2	514.01
			2	514.01
30/04/2025	17:00:00.469	2		513.53
			2	513.53
			2	513.53
30/04/2025	16:59:49.890	4		513.80
			4	513.80
			4	513.80
30/04/2025	16:58:32.754	3		513.85
			3	513.85
			3	513.85
30/04/2025	16:58:01.114	1		514.35
			1	514.35
			1	514.35
30/04/2025	16:57:49.697	2		514.47
			2	514.47
			2	514.47
30/04/2025	16:57:04.589	4		513.73
			4	513.73
			4	513.73
30/04/2025	16:53:21.815	6		514.07
			6	514.07
			6	514.07
30/04/2025	16:48:26.508	10		513.87
			10	513.87
			10	513.87
30/04/2025	16:45:25.479	3		513.79
			3	513.79
			3	513.79
30/04/2025	16:45:01.572	1		514.27
			1	514.27
			1	514.27
30/04/2025	16:38:54.219	8		513.00
			8	513.00
			8	513.00
30/04/2025	16:38:53.566	3		513.21
			3	513.21
			3	513.21
30/04/2025	16:36:34.096	1		513.21
			1	513.21
			1	513.21
30/04/2025	16:35:44.844	1		513.57
			1	513.57
			1	513.57
30/04/2025	16:35:22.581	5		513.37
			5	513.37
			5	513.37
30/04/2025	16:35:11.584	2		513.45
			2	513.45
			2	513.45
30/04/2025	16:32:07.534	10		513.87
			10	513.87
			10	513.87
30/04/2025	16:30:57.434	1		513.71
			1	513.71
			1	513.71
30/04/2025	16:30:12.874	1		513.73
			1	513.73
			1	513.73
30/04/2025	16:28:00.257	10		513.11
			10	513.11
			10	513.11
30/04/2025	16:26:50.635	350		512.99
			350	512.99
			350	512.99
30/04/2025	16:25:16.487	1		512.67
			1	512.67
			1	512.67
30/04/2025	16:24:03.345	1		512.53
			1	512.53
			1	512.53
30/04/2025	16:24:02.044	3		512.35
			3	512.35
			3	512.35
30/04/2025	16:23:52.479	1		512.51
			1	512.51
			1	512.51
30/04/2025	16:21:39.042	7		512.37
			7	512.37
			7	512.37
30/04/2025	16:20:17.811	1		512.45
			1	512.45
			1	512.45
30/04/2025	16:19:27.458	2		512.45
			2	512.45
			2	512.45
30/04/2025	16:16:44.002	10		511.99
			10	511.99
			10	511.99
30/04/2025	16:16:07.057	5		512.25
			5	512.25
			5	512.25
30/04/2025	16:15:25.585	10		512.09
			10	512.09
			10	512.09
30/04/2025	16:15:12.732	2		512.13
			2	512.13
			2	512.13
30/04/2025	16:13:48.368	12		512.03
			12	512.03
			12	512.03
30/04/2025	16:13:21.190	10		511.43
			10	511.43
			10	511.43
30/04/2025	16:12:47.492	10		511.47
			10	511.47
			10	511.47
30/04/2025	16:12:16.692	10		511.27
			10	511.27
			10	511.27
30/04/2025	16:10:48.698	19		510.95
			19	510.95
			19	510.95
30/04/2025	16:10:33.379	4		511.23
			4	511.23
			4	511.23
30/04/2025	16:08:51.798	19		510.87
			19	510.87
			19	510.87
30/04/2025	16:07:38.303	2		510.47
			2	510.47
			2	510.47
30/04/2025	16:06:54.715	1		511.23
			1	511.23
			1	511.23
30/04/2025	16:06:24.966	30		510.93
			30	510.93
			30	510.93
30/04/2025	16:05:18.582	100		510.55
			100	510.55
			100	510.55
30/04/2025	16:04:46.803	1		510.57
			1	510.57
			1	510.57
30/04/2025	16:04:11.987	1		510.43
			1	510.43
			1	510.43
30/04/2025	16:03:59.893	7		510.03
			7	510.03
			7	510.03
30/04/2025	16:03:48.848	13		510.17
			13	510.17
			13	510.17
30/04/2025	16:03:04.874	34		510.11
			34	510.11
			34	510.11
30/04/2025	16:01:26.844	20		510.71
			20	510.71
			20	510.71
30/04/2025	16:01:09.088	6		510.50
			6	510.50
			6	510.50
30/04/2025	16:01:04.415	294		509.97
			294	509.97
			294	509.97
30/04/2025	16:00:46.564	1		509.79
			1	509.79
			1	509.79
30/04/2025	16:00:20.230	1		509.41
			1	509.41
			1	509.41
30/04/2025	16:00:01.789	4		509.17
			4	509.17
			4	509.17
30/04/2025	16:00:00.625	3		509.17
			3	509.17
			3	509.17
30/04/2025	15:59:13.930	21		508.69
			21	508.69
			21	508.69
30/04/2025	15:57:02.066	10		509.00
			10	509.00
			1	509.00
			1	509.00
			8	509.00
30/04/2025	15:56:40.695	5		509.01
			5	509.01
			5	509.01
30/04/2025	15:56:38.587	2		509.37
			2	509.37
			2	509.37
30/04/2025	15:56:35.781	2		509.53
			2	509.53
			2	509.53
30/04/2025	15:56:18.248	1		509.91
			1	509.91
			1	509.91
30/04/2025	15:56:02.238	2		510.07
			2	510.07
			2	510.07
30/04/2025	15:55:45.614	5		509.99
			5	509.99
			5	509.99
30/04/2025	15:55:38.756	79		509.93
			79	509.93
			79	509.93
30/04/2025	15:55:27.540	8		510.17
			8	510.17
			8	510.17
30/04/2025	15:54:18.473	21		509.69
			21	509.69
			21	509.69
30/04/2025	15:53:03.257	2		510.00
			2	510.00
			2	510.00
30/04/2025	15:51:55.826	1		510.31
			1	510.31
			1	510.31
30/04/2025	15:51:39.377	5		510.37
			5	510.37
			5	510.37
30/04/2025	15:51:32.119	10		510.35
			10	510.35
			10	510.35
30/04/2025	15:50:54.461	3		510.99
			3	510.99
			3	510.99
30/04/2025	15:50:37.805	3		510.47
			3	510.47
			3	510.47
30/04/2025	15:50:02.747	72		511.00
			72	511.00
			72	511.00
30/04/2025	15:48:39.262	2		511.13
			2	511.13
			2	511.13
30/04/2025	15:47:46.610	400		510.21
			400	510.21
			400	510.21
30/04/2025	15:46:36.181	1		510.51
			1	510.51
			1	510.51
30/04/2025	15:45:56.369	9		510.05
			9	510.05
			9	510.05
30/04/2025	15:43:49.318	80		509.71
			80	509.71
			80	509.71
30/04/2025	15:43:04.869	11		509.61
			11	509.61
			11	509.61
30/04/2025	15:42:19.110	1		509.85
			1	509.85
			1	509.85
30/04/2025	15:41:29.423	2		509.91
			2	509.91
			2	509.91
30/04/2025	15:41:25.700	1		509.81
			1	509.81
			1	509.81
30/04/2025	15:41:23.452	410		509.81
			410	509.81
			410	509.81
30/04/2025	15:41:23.313	10		510.00
			10	510.00
			1	510.00
			4	510.00
			1	510.00
			2	510.00
			2	510.00
30/04/2025	15:40:38.806	8		510.51
			8	510.51
			8	510.51
30/04/2025	15:38:00.128	200		511.37
			1	511.37
			200	511.37
			199	511.37
30/04/2025	15:37:37.039	3		511.87
			3	511.87
			3	511.87
30/04/2025	15:36:11.706	4		512.65
			4	512.65
			4	512.65
30/04/2025	15:33:37.446	4		512.51
			4	512.51
			4	512.51
30/04/2025	15:32:59.454	10		512.65
			10	512.65
			10	512.65
30/04/2025	15:31:39.026	1		512.81
			1	512.81
			1	512.81
30/04/2025	15:31:07.525	19		512.71
			19	512.71
			19	512.71
30/04/2025	15:30:21.761	1		513.67
			1	513.67
			1	513.67
30/04/2025	15:28:17.096	4		513.73
			4	513.73
			4	513.73
30/04/2025	15:27:37.855	1		513.77
			1	513.77
			1	513.77
30/04/2025	15:24:06.756	100		514.00
			100	514.00
			100	514.00
30/04/2025	15:23:59.517	3		514.19
			3	514.19
			3	514.19
30/04/2025	15:23:33.873	91		513.99
			91	513.99
			91	513.99
30/04/2025	15:21:22.994	2		513.75
			2	513.75
			2	513.75
30/04/2025	15:20:02.092	2		513.39
			2	513.39
			2	513.39
30/04/2025	15:19:23.213	20		513.29
			20	513.29
			20	513.29
30/04/2025	15:15:01.466	5		513.00
			5	513.00
			5	513.00
30/04/2025	15:14:34.020	25		513.00
			25	513.00
			25	513.00
30/04/2025	15:14:19.327	2		512.99
			2	512.99
			2	512.99
30/04/2025	15:13:56.083	9		513.10
			9	513.10
			9	513.10
30/04/2025	15:12:57.050	16		513.39
			16	513.39
			16	513.39
30/04/2025	15:12:43.014	1		513.37
			1	513.37
			1	513.37
30/04/2025	15:11:41.581	2		513.35
			2	513.35
			2	513.35
30/04/2025	15:11:34.662	1		513.31
			1	513.31
			1	513.31
30/04/2025	15:09:06.021	7		513.27
			7	513.27
			7	513.27
30/04/2025	15:07:45.740	50		513.13
			50	513.13
			50	513.13
30/04/2025	15:07:42.362	100		513.09
			100	513.09
			100	513.09
30/04/2025	15:07:41.114	9		513.17
			9	513.17
			9	513.17
30/04/2025	15:07:22.236	20		513.00
			20	513.00
			20	513.00
30/04/2025	15:03:06.583	5		513.00
			5	513.00
			5	513.00
30/04/2025	15:01:09.307	15		513.01
			15	513.01
			15	513.01
30/04/2025	15:00:07.784	6		513.37
			6	513.37
			6	513.37
30/04/2025	14:59:48.104	75		513.57
			75	513.57
			75	513.57
30/04/2025	14:58:55.691	19		513.69
			19	513.69
			19	513.69
30/04/2025	14:57:43.313	9		513.85
			9	513.85
			9	513.85
30/04/2025	14:57:16.154	8		513.79
			8	513.79
			8	513.79
30/04/2025	14:56:29.090	4		513.83
			4	513.83
			4	513.83
30/04/2025	14:54:08.836	20		513.45
			20	513.45
			20	513.45
30/04/2025	14:53:51.434	1		513.53
			1	513.53
			1	513.53
30/04/2025	14:52:40.485	20		512.99
			20	512.99
			20	512.99
30/04/2025	14:52:39.848	1		512.83
			1	512.83
			1	512.83
30/04/2025	14:50:32.787	1		513.45
			1	513.45
			1	513.45
30/04/2025	14:49:56.919	1		512.99
			1	512.99
			1	512.99
30/04/2025	14:49:36.743	99		513.07
			99	513.07
			99	513.07
30/04/2025	14:48:44.144	1		512.43
			1	512.43
			1	512.43
30/04/2025	14:47:37.605	3		512.49
			3	512.49
			3	512.49
30/04/2025	14:47:12.849	1		512.45
			1	512.45
			1	512.45
30/04/2025	14:46:00.038	1		512.91
			1	512.91
			1	512.91
30/04/2025	14:45:48.475	1		513.09
			1	513.09
			1	513.09
30/04/2025	14:45:24.353	19		513.00
			19	513.00
			15	513.00
			4	513.00
30/04/2025	14:44:05.314	8		513.51
			8	513.51
			8	513.51
30/04/2025	14:43:47.747	2		513.69
			2	513.69
			2	513.69
30/04/2025	14:41:29.523	1		514.41
			1	514.41
			1	514.41
30/04/2025	14:38:10.829	15		515.01
			15	515.01
			15	515.01
30/04/2025	14:38:08.997	36		515.00
			1	515.00
			1	515.00
			36	515.00
			1	515.00
			3	515.00
			20	515.00
			5	515.00
			3	515.00
			2	515.00
30/04/2025	14:36:29.858	4		515.43
			4	515.43
			4	515.43
30/04/2025	14:35:31.547	4		516.11
			4	516.11
			4	516.11
30/04/2025	14:33:08.982	1		515.57
			1	515.57
			1	515.57
30/04/2025	14:33:02.539	1		515.61
			1	515.61
			1	515.61
30/04/2025	14:32:47.873	17		515.30
			17	515.30
			17	515.30
30/04/2025	14:32:12.217	5		515.80
			5	515.80
			5	515.80
30/04/2025	14:29:37.294	96		516.71
			96	516.71
			96	516.71
30/04/2025	14:29:11.232	20		516.35
			20	516.35
			20	516.35
30/04/2025	14:28:20.431	28		516.17
			28	516.17
			28	516.17
30/04/2025	14:27:02.908	1		516.11
			1	516.11
			1	516.11
30/04/2025	14:20:07.867	5		517.09
			5	517.09
			5	517.09
30/04/2025	14:19:03.611	1		517.01
			1	517.01
			1	517.01
30/04/2025	14:14:17.771	1		517.91
			1	517.91
			1	517.91
30/04/2025	14:13:58.111	2		517.95
			2	517.95
			2	517.95
30/04/2025	14:11:17.840	4		517.97
			4	517.97
			4	517.97
30/04/2025	14:11:14.765	3		518.00
			3	518.00
			3	518.00
30/04/2025	14:09:14.152	2		518.05
			2	518.05
			2	518.05
30/04/2025	14:08:47.594	2		518.19
			2	518.19
			2	518.19
30/04/2025	14:05:44.974	3		518.45
			3	518.45
			3	518.45
30/04/2025	14:05:12.168	2		518.39
			2	518.39
			2	518.39
30/04/2025	14:04:35.923	4		518.47
			4	518.47
			4	518.47
30/04/2025	14:03:47.310	1		518.81
			1	518.81
			1	518.81
30/04/2025	14:00:17.350	13		518.43
			13	518.43
			13	518.43
30/04/2025	13:57:43.511	2		518.55
			2	518.55
			2	518.55
30/04/2025	13:53:39.325	1		518.29
			1	518.29
			1	518.29
30/04/2025	13:52:16.045	4		518.41
			4	518.41
			4	518.41
30/04/2025	13:52:09.487	1		518.27
			1	518.27
			1	518.27
30/04/2025	13:51:36.152	1		518.37
			1	518.37
			1	518.37
30/04/2025	13:49:42.494	3		518.47
			3	518.47
			3	518.47
30/04/2025	13:47:24.035	1		518.29
			1	518.29
			1	518.29
30/04/2025	13:46:32.330	2		518.50
			2	518.50
			2	518.50
30/04/2025	13:45:44.016	1		518.59
			1	518.59
			1	518.59
30/04/2025	13:45:21.750	1		518.53
			1	518.53
			1	518.53
30/04/2025	13:43:15.845	2		518.67
			2	518.67
			2	518.67
30/04/2025	13:42:04.363	2		518.59
			2	518.59
			2	518.59
30/04/2025	13:37:08.870	2		518.71
			2	518.71
			2	518.71
30/04/2025	13:33:44.832	120		518.69
			120	518.69
			120	518.69
30/04/2025	13:32:46.092	6		518.67
			6	518.67
			6	518.67
30/04/2025	13:32:35.486	1		518.77
			1	518.77
			1	518.77

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
12AM ‘til 12AM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 93.6254 / Ask: 93.7772
Volume: 36 266
+0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice