Tradegate Exchange

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

1162

1056

32.425

Date	Time	Volume	Order Volume	Price
18/07/2025	20:03:17.816	21		32.425
			21	32.425
			21	32.425
18/07/2025	20:03:16.533	10		32.485
			10	32.485
			10	32.485
18/07/2025	20:01:56.429	1		32.42
			1	32.42
			1	32.42
18/07/2025	19:58:28.034	1		32.46
			1	32.46
			1	32.46
18/07/2025	19:56:42.433	7		32.39
			7	32.39
			7	32.39
18/07/2025	19:56:14.830	5		32.425
			5	32.425
			5	32.425
18/07/2025	19:56:06.697	187		32.425
			187	32.425
			187	32.425
18/07/2025	19:56:05.985	322		32.425
			322	32.425
			322	32.425
18/07/2025	19:55:54.130	322		32.425
			322	32.425
			322	32.425
18/07/2025	19:55:28.839	78		32.425
			78	32.425
			78	32.425
18/07/2025	19:52:47.524	100		32.47
			100	32.47
			100	32.47
18/07/2025	19:51:40.322	3		32.41
			3	32.41
			3	32.41
18/07/2025	19:51:32.372	7		32.475
			7	32.475
			7	32.475
18/07/2025	19:50:10.634	1		32.49
			1	32.49
			1	32.49
18/07/2025	19:47:11.540	7		32.485
			7	32.485
			7	32.485
18/07/2025	19:43:53.318	16		32.505
			16	32.505
			16	32.505
18/07/2025	19:42:07.963	2 236		32.45
			2 236	32.45
			2 236	32.45
18/07/2025	19:42:01.040	10		32.45
			10	32.45
			10	32.45
18/07/2025	19:32:58.168	4		32.505
			4	32.505
			4	32.505
18/07/2025	19:32:31.178	20		32.445
			20	32.445
			20	32.445
18/07/2025	19:30:33.284	17		32.435
			17	32.435
			17	32.435
18/07/2025	19:29:32.310	1		32.495
			1	32.495
			1	32.495
18/07/2025	19:28:59.320	1		32.435
			1	32.435
			1	32.435
18/07/2025	19:27:52.941	32		32.435
			32	32.435
			32	32.435
18/07/2025	19:27:03.153	1		32.485
			1	32.485
			1	32.485
18/07/2025	19:26:45.958	4		32.415
			4	32.415
			4	32.415
18/07/2025	19:26:44.438	8		32.42
			8	32.42
			8	32.42
18/07/2025	19:26:32.972	1		32.425
			1	32.425
			1	32.425
18/07/2025	19:26:11.219	32		32.435
			32	32.435
			32	32.435
18/07/2025	19:25:04.662	100		32.485
			100	32.485
			100	32.485
18/07/2025	19:22:12.070	1		32.475
			1	32.475
			1	32.475
18/07/2025	19:22:09.255	3		32.415
			3	32.415
			3	32.415
18/07/2025	19:22:03.123	11		32.415
			11	32.415
			11	32.415
18/07/2025	19:21:43.675	7		32.42
			7	32.42
			7	32.42
18/07/2025	19:21:38.071	2		32.48
			2	32.48
			2	32.48
18/07/2025	19:21:13.154	183		32.42
			80	32.42
			183	32.42
			103	32.42
18/07/2025	19:17:09.610	1		32.465
			1	32.465
			1	32.465
18/07/2025	19:15:51.300	60		32.46
			60	32.46
			60	32.46
18/07/2025	19:14:20.333	88		32.41
			88	32.41
			88	32.41
18/07/2025	19:13:53.198	1		32.46
			1	32.46
			1	32.46
18/07/2025	19:11:53.200	100		32.43
			100	32.43
			100	32.43
18/07/2025	19:11:08.877	7		32.425
			7	32.425
			7	32.425
18/07/2025	19:06:13.645	32		32.37
			32	32.37
			32	32.37
18/07/2025	19:04:42.074	3		32.36
			3	32.36
			3	32.36
18/07/2025	19:04:06.464	10		32.415
			10	32.415
			10	32.415
18/07/2025	19:03:38.427	77		32.415
			77	32.415
			77	32.415
18/07/2025	19:02:08.625	30		32.42
			30	32.42
			30	32.42
18/07/2025	19:01:49.344	31		32.42
			31	32.42
			31	32.42
18/07/2025	19:00:15.594	5		32.39
			5	32.39
			5	32.39
18/07/2025	18:58:16.391	4		32.37
			4	32.37
			4	32.37
18/07/2025	18:55:41.424	5		32.44
			5	32.44
			5	32.44
18/07/2025	18:55:28.641	1		32.44
			1	32.44
			1	32.44
18/07/2025	18:51:24.258	2		32.445
			2	32.445
			2	32.445
18/07/2025	18:50:45.785	35		32.435
			35	32.435
			35	32.435
18/07/2025	18:48:09.820	3		32.37
			3	32.37
			3	32.37
18/07/2025	18:47:39.028	4		32.44
			4	32.44
			4	32.44
18/07/2025	18:46:42.226	63		32.385
			5	32.385
			47	32.385
			11	32.385
			63	32.385
18/07/2025	18:44:28.259	3		32.38
			3	32.38
			3	32.38
18/07/2025	18:42:57.965	3		32.37
			3	32.37
			3	32.37
18/07/2025	18:42:51.715	5		32.43
			5	32.43
			5	32.43
18/07/2025	18:42:00.808	1		32.435
			1	32.435
			1	32.435
18/07/2025	18:39:18.246	60		32.335
			60	32.335
			60	32.335
18/07/2025	18:38:35.791	4		32.385
			4	32.385
			4	32.385
18/07/2025	18:35:00.359	65		32.37
			65	32.37
			65	32.37
18/07/2025	18:34:36.979	20		32.375
			20	32.375
			20	32.375
18/07/2025	18:31:43.467	200		32.395
			200	32.395
			200	32.395
18/07/2025	18:28:51.250	16		32.405
			16	32.405
			16	32.405
18/07/2025	18:27:20.289	1		32.395
			1	32.395
			1	32.395
18/07/2025	18:26:50.027	10		32.335
			10	32.335
			10	32.335
18/07/2025	18:26:29.881	1		32.42
			1	32.42
			1	32.42
18/07/2025	18:26:27.891	20		32.425
			20	32.425
			20	32.425
18/07/2025	18:26:15.844	3		32.42
			3	32.42
			3	32.42
18/07/2025	18:26:10.330	150		32.36
			150	32.36
			150	32.36
18/07/2025	18:20:13.353	1		32.40
			1	32.40
			1	32.40
18/07/2025	18:19:00.509	2		32.40
			2	32.40
			2	32.40
18/07/2025	18:15:16.781	200		32.405
			200	32.405
			200	32.405
18/07/2025	18:12:41.305	8		32.405
			8	32.405
			8	32.405
18/07/2025	18:12:38.994	3		32.345
			3	32.345
			3	32.345
18/07/2025	18:12:21.886	8		32.405
			8	32.405
			8	32.405
18/07/2025	18:11:27.651	100		32.415
			100	32.415
			100	32.415
18/07/2025	18:08:01.566	7		32.41
			7	32.41
			7	32.41
18/07/2025	18:06:13.242	16		32.425
			16	32.425
			16	32.425
18/07/2025	18:05:11.380	32		32.36
			32	32.36
			32	32.36
18/07/2025	18:01:30.778	12		32.365
			12	32.365
			12	32.365
18/07/2025	17:59:46.542	500		32.43
			500	32.43
			500	32.43
18/07/2025	17:58:35.974	100		32.435
			100	32.435
			46	32.435
			54	32.435
18/07/2025	17:57:11.913	155		32.425
			104	32.425
			51	32.425
			155	32.425
18/07/2025	17:56:56.359	67		32.36
			54	32.36
			13	32.36
			67	32.36
18/07/2025	17:56:52.167	6		32.42
			6	32.42
			6	32.42
18/07/2025	17:55:10.178	5		32.415
			5	32.415
			5	32.415
18/07/2025	17:50:56.886	3		32.365
			3	32.365
			3	32.365
18/07/2025	17:47:19.034	18		32.41
			18	32.41
			18	32.41
18/07/2025	17:47:18.124	125		32.345
			125	32.345
			125	32.345
18/07/2025	17:44:02.553	13		32.335
			12	32.335
			1	32.335
			13	32.335
18/07/2025	17:44:01.350	4		32.395
			4	32.395
			4	32.395
18/07/2025	17:41:33.333	1		32.375
			1	32.375
			1	32.375
18/07/2025	17:41:00.032	4		32.305
			4	32.305
			4	32.305
18/07/2025	17:40:30.839	7		32.365
			7	32.365
			7	32.365
18/07/2025	17:40:21.391	1		32.365
			1	32.365
			1	32.365
18/07/2025	17:39:43.786	1		32.31
			1	32.31
			1	32.31
18/07/2025	17:39:39.132	3		32.31
			3	32.31
			3	32.31
18/07/2025	17:39:17.701	1		32.37
			1	32.37
			1	32.37
18/07/2025	17:39:17.001	250		32.37
			250	32.37
			35	32.37
			215	32.37
18/07/2025	17:38:39.381	16		32.38
			16	32.38
			16	32.38
18/07/2025	17:38:15.770	1		32.375
			1	32.375
			1	32.375
18/07/2025	17:38:08.195	14		32.38
			14	32.38
			14	32.38
18/07/2025	17:37:41.607	30		32.385
			30	32.385
			30	32.385
18/07/2025	17:36:29.485	53		32.39
			53	32.39
			53	32.39
18/07/2025	17:36:24.458	1		32.385
			1	32.385
			1	32.385
18/07/2025	17:35:22.422	90		32.30
			5	32.30
			2	32.30
			8	32.30
			82	32.30
			83	32.30
18/07/2025	17:31:36.724	30		32.37
			30	32.37
			30	32.37
18/07/2025	17:31:01.133	140		32.305
			140	32.305
			140	32.305
18/07/2025	17:29:00.856	309		32.33
			309	32.33
			309	32.33
18/07/2025	17:28:27.568	4		32.33
			4	32.33
			4	32.33
18/07/2025	17:28:25.315	1		32.325
			1	32.325
			1	32.325
18/07/2025	17:27:53.333	10		32.32
			10	32.32
			10	32.32
18/07/2025	17:27:47.503	17		32.32
			17	32.32
			17	32.32
18/07/2025	17:26:09.868	100		32.315
			100	32.315
			100	32.315
18/07/2025	17:26:04.595	5		32.315
			5	32.315
			5	32.315
18/07/2025	17:25:29.246	3		32.32
			3	32.32
			3	32.32
18/07/2025	17:25:09.230	100		32.315
			100	32.315
			100	32.315
18/07/2025	17:25:06.957	1		32.32
			1	32.32
			1	32.32
18/07/2025	17:24:33.084	1		32.315
			1	32.315
			1	32.315
18/07/2025	17:23:39.760	62		32.315
			62	32.315
			62	32.315
18/07/2025	17:20:20.751	1		32.335
			1	32.335
			1	32.335
18/07/2025	17:19:27.432	2		32.335
			2	32.335
			2	32.335
18/07/2025	17:18:12.992	56		32.335
			56	32.335
			56	32.335
18/07/2025	17:17:42.670	20		32.34
			20	32.34
			20	32.34
18/07/2025	17:13:51.296	2		32.325
			2	32.325
			2	32.325
18/07/2025	17:12:37.053	10		32.32
			10	32.32
			10	32.32
18/07/2025	17:09:30.392	9		32.33
			9	32.33
			9	32.33
18/07/2025	17:07:21.264	35		32.315
			35	32.315
			35	32.315
18/07/2025	17:07:15.463	25		32.305
			25	32.305
			25	32.305
18/07/2025	17:05:39.805	5 000		32.30
			5 000	32.30
			5 000	32.30
18/07/2025	17:03:26.063	16		32.315
			16	32.315
			16	32.315
18/07/2025	17:02:29.872	4		32.32
			4	32.32
			4	32.32
18/07/2025	17:02:20.848	1 000		32.32
			1 000	32.32
			1 000	32.32
18/07/2025	17:01:56.915	2		32.325
			2	32.325
			2	32.325
18/07/2025	17:01:48.673	309		32.32
			309	32.32
			309	32.32
18/07/2025	17:00:08.510	3		32.34
			3	32.34
			3	32.34
18/07/2025	17:00:01.663	2		32.345
			2	32.345
			2	32.345
18/07/2025	17:00:01.204	2		32.345
			2	32.345
			2	32.345
18/07/2025	16:59:17.191	10		32.365
			10	32.365
			10	32.365
18/07/2025	16:58:41.025	1		32.375
			1	32.375
			1	32.375
18/07/2025	16:57:55.702	62		32.375
			62	32.375
			62	32.375
18/07/2025	16:55:49.330	199		32.375
			199	32.375
			199	32.375
18/07/2025	16:54:28.424	50		32.38
			50	32.38
			50	32.38
18/07/2025	16:53:23.657	40		32.385
			40	32.385
			40	32.385
18/07/2025	16:53:14.759	10		32.385
			10	32.385
			10	32.385
18/07/2025	16:52:15.614	5		32.37
			5	32.37
			5	32.37
18/07/2025	16:51:00.717	15		32.37
			15	32.37
			15	32.37
18/07/2025	16:48:46.403	1		32.355
			1	32.355
			1	32.355
18/07/2025	16:47:55.018	31		32.355
			31	32.355
			31	32.355
18/07/2025	16:44:14.801	3		32.37
			3	32.37
			3	32.37
18/07/2025	16:44:06.005	12		32.37
			12	32.37
			12	32.37
18/07/2025	16:43:59.023	7		32.37
			7	32.37
			7	32.37
18/07/2025	16:38:52.190	1		32.355
			1	32.355
			1	32.355
18/07/2025	16:38:37.001	1		32.355
			1	32.355
			1	32.355
18/07/2025	16:37:23.518	20		32.34
			20	32.34
			20	32.34
18/07/2025	16:37:08.932	4		32.34
			4	32.34
			4	32.34
18/07/2025	16:36:28.118	3		32.34
			3	32.34
			3	32.34
18/07/2025	16:35:37.845	4		32.33
			4	32.33
			4	32.33
18/07/2025	16:35:14.663	28		32.325
			28	32.325
			28	32.325
18/07/2025	16:34:53.121	2		32.33
			2	32.33
			2	32.33
18/07/2025	16:34:48.493	34		32.33
			34	32.33
			34	32.33
18/07/2025	16:34:02.117	1		32.335
			1	32.335
			1	32.335
18/07/2025	16:32:16.244	32		32.33
			32	32.33
			32	32.33
18/07/2025	16:29:23.532	1		32.315
			1	32.315
			1	32.315
18/07/2025	16:28:08.126	10		32.325
			10	32.325
			10	32.325
18/07/2025	16:27:56.207	1		32.33
			1	32.33
			1	32.33
18/07/2025	16:27:48.662	1		32.33
			1	32.33
			1	32.33
18/07/2025	16:27:21.872	100		32.31
			100	32.31
			100	32.31
18/07/2025	16:26:11.279	2		32.30
			2	32.30
			2	32.30
18/07/2025	16:26:04.386	104		32.31
			104	32.31
			104	32.31
18/07/2025	16:26:03.804	1		32.315
			1	32.315
			1	32.315
18/07/2025	16:26:01.994	11		32.31
			11	32.31
			11	32.31
18/07/2025	16:25:28.386	19		32.335
			19	32.335
			19	32.335
18/07/2025	16:23:38.115	20		32.345
			20	32.345
			20	32.345
18/07/2025	16:23:06.490	40		32.345
			40	32.345
			40	32.345
18/07/2025	16:20:16.364	31		32.375
			31	32.375
			31	32.375
18/07/2025	16:19:54.633	5		32.375
			5	32.375
			5	32.375
18/07/2025	16:19:00.462	30		32.355
			30	32.355
			30	32.355
18/07/2025	16:18:23.607	1		32.345
			1	32.345
			1	32.345
18/07/2025	16:17:25.747	3		32.35
			3	32.35
			3	32.35
18/07/2025	16:17:24.366	20		32.345
			20	32.345
			20	32.345
18/07/2025	16:16:33.079	15		32.35
			15	32.35
			15	32.35
18/07/2025	16:16:09.550	16		32.345
			16	32.345
			16	32.345
18/07/2025	16:16:03.374	155		32.355
			155	32.355
			155	32.355
18/07/2025	16:15:47.440	26		32.35
			26	32.35
			26	32.35
18/07/2025	16:13:20.266	5 000		32.385
			5 000	32.385
			5 000	32.385
18/07/2025	16:13:10.183	26		32.39
			26	32.39
			26	32.39
18/07/2025	16:12:08.668	10		32.39
			10	32.39
			10	32.39
18/07/2025	16:11:23.420	5		32.385
			5	32.385
			5	32.385
18/07/2025	16:06:35.562	103		32.37
			103	32.37
			103	32.37
18/07/2025	16:05:38.384	150		32.385
			150	32.385
			150	32.385
18/07/2025	16:05:24.680	70		32.385
			70	32.385
			70	32.385
18/07/2025	16:05:21.532	35		32.39
			35	32.39
			35	32.39
18/07/2025	16:05:02.500	1		32.395
			1	32.395
			1	32.395
18/07/2025	16:05:02.208	125		32.395
			125	32.395
			125	32.395
18/07/2025	16:04:32.457	70		32.38
			70	32.38
			70	32.38
18/07/2025	16:04:21.749	1		32.39
			1	32.39
			1	32.39
18/07/2025	16:04:09.467	3		32.385
			3	32.385
			3	32.385
18/07/2025	16:03:45.518	10		32.39
			10	32.39
			10	32.39
18/07/2025	16:02:47.749	139		32.415
			139	32.415
			139	32.415
18/07/2025	16:01:05.516	2		32.405
			2	32.405
			2	32.405
18/07/2025	16:01:01.689	1		32.41
			1	32.41
			1	32.41
18/07/2025	16:00:09.304	57		32.395
			57	32.395
			57	32.395
18/07/2025	16:00:00.804	58		32.48
			58	32.48
			58	32.48
18/07/2025	15:57:42.966	10		32.375
			10	32.375
			10	32.375
18/07/2025	15:57:17.501	2		32.385
			2	32.385
			2	32.385
18/07/2025	15:56:58.623	35		32.40
			35	32.40
			35	32.40
18/07/2025	15:56:47.173	3		32.40
			3	32.40
			3	32.40
18/07/2025	15:56:20.489	2		32.40
			2	32.40
			2	32.40
18/07/2025	15:56:18.402	1		32.40
			1	32.40
			1	32.40
18/07/2025	15:55:58.600	3		32.415
			3	32.415
			3	32.415
18/07/2025	15:55:33.242	1		32.415
			1	32.415
			1	32.415
18/07/2025	15:55:18.011	30		32.42
			30	32.42
			30	32.42
18/07/2025	15:54:14.394	113		32.43
			113	32.43
			113	32.43
18/07/2025	15:53:54.079	25		32.425
			25	32.425
			25	32.425
18/07/2025	15:51:10.904	1		32.455
			1	32.455
			1	32.455
18/07/2025	15:50:51.717	4		32.46
			4	32.46
			4	32.46
18/07/2025	15:50:19.741	9		32.46
			9	32.46
			9	32.46
18/07/2025	15:50:18.634	3		32.465
			3	32.465
			3	32.465
18/07/2025	15:49:23.168	5		32.46
			5	32.46
			5	32.46
18/07/2025	15:49:15.095	1		32.47
			1	32.47
			1	32.47
18/07/2025	15:46:04.706	1		32.46
			1	32.46
			1	32.46
18/07/2025	15:45:36.224	34		32.46
			34	32.46
			34	32.46
18/07/2025	15:42:39.504	12		32.455
			12	32.455
			12	32.455
18/07/2025	15:39:52.095	8		32.45
			8	32.45
			8	32.45
18/07/2025	15:39:48.734	25		32.455
			25	32.455
			25	32.455
18/07/2025	15:39:47.461	5		32.455
			5	32.455
			5	32.455
18/07/2025	15:39:38.402	3		32.445
			3	32.445
			3	32.445
18/07/2025	15:39:25.430	2		32.455
			2	32.455
			2	32.455
18/07/2025	15:39:14.233	32		32.445
			32	32.445
			32	32.445
18/07/2025	15:38:27.989	3		32.45
			3	32.45
			3	32.45
18/07/2025	15:38:27.568	9		32.45
			9	32.45
			9	32.45
18/07/2025	15:37:49.693	155		32.455
			155	32.455
			155	32.455
18/07/2025	15:37:02.795	16		32.445
			16	32.445
			16	32.445
18/07/2025	15:36:53.489	82		32.435
			82	32.435
			82	32.435
18/07/2025	15:36:40.761	31		32.43
			31	32.43
			31	32.43
18/07/2025	15:36:12.661	6		32.43
			6	32.43
			6	32.43
18/07/2025	15:35:53.065	3		32.465
			3	32.465
			3	32.465
18/07/2025	15:35:43.097	62		32.465
			62	32.465
			62	32.465
18/07/2025	15:35:06.955	1		32.47
			1	32.47
			1	32.47
18/07/2025	15:34:12.976	33		32.50
			33	32.50
			33	32.50
18/07/2025	15:33:59.473	158		32.50
			158	32.50
			158	32.50
18/07/2025	15:33:45.768	4		32.49
			4	32.49
			4	32.49
18/07/2025	15:33:13.468	2		32.47
			2	32.47
			2	32.47
18/07/2025	15:32:38.048	7		32.495
			7	32.495
			7	32.495
18/07/2025	15:32:26.301	158		32.47
			158	32.47
			158	32.47
18/07/2025	15:31:21.152	96		32.435
			96	32.435
			96	32.435
18/07/2025	15:30:39.277	1 255		32.385
			1 145	32.385
			1 255	32.385
			100	32.385
			10	32.385
18/07/2025	15:30:39.197	3		32.385
			3	32.385
			3	32.385
18/07/2025	15:30:30.646	16		32.425
			16	32.425
			16	32.425
18/07/2025	15:30:14.085	2		32.42
			2	32.42
			2	32.42
18/07/2025	15:29:19.246	100		32.47
			100	32.47
			100	32.47
18/07/2025	15:28:26.677	1		32.53
			1	32.53
			1	32.53
18/07/2025	15:28:24.866	44		32.53
			44	32.53
			44	32.53
18/07/2025	15:26:53.612	10		32.43
			10	32.43
			10	32.43
18/07/2025	15:25:19.072	5		32.43
			5	32.43
			5	32.43
18/07/2025	15:25:16.152	3		32.43
			3	32.43
			3	32.43
18/07/2025	15:24:24.346	10		32.41
			10	32.41
			10	32.41
18/07/2025	15:23:08.940	24		32.425
			24	32.425
			24	32.425
18/07/2025	15:22:33.112	2		32.425
			2	32.425
			2	32.425
18/07/2025	15:21:17.728	5		32.42
			5	32.42
			5	32.42
18/07/2025	15:20:38.550	540		32.42
			100	32.42
			540	32.42
			440	32.42
18/07/2025	15:16:59.359	309		32.45
			309	32.45
			309	32.45
18/07/2025	15:16:11.358	1		32.455
			1	32.455
			1	32.455
18/07/2025	15:15:10.954	2		32.46
			2	32.46
			2	32.46
18/07/2025	15:12:24.251	150		32.48
			150	32.48
			150	32.48
18/07/2025	15:12:02.602	2		32.48
			2	32.48
			2	32.48
18/07/2025	15:11:47.032	99		32.48
			99	32.48
			99	32.48
18/07/2025	15:11:27.308	240		32.48
			240	32.48
			240	32.48
18/07/2025	15:08:02.587	133		32.475
			133	32.475
			133	32.475
18/07/2025	15:08:02.507	1		32.48
			1	32.48
			1	32.48
18/07/2025	15:06:39.441	215		32.47
			215	32.47
			215	32.47
18/07/2025	15:04:23.325	27		32.47
			27	32.47
			27	32.47
18/07/2025	15:03:25.641	7		32.465
			7	32.465
			7	32.465
18/07/2025	15:02:39.125	3		32.46
			3	32.46
			3	32.46
18/07/2025	15:02:10.743	1		32.455
			1	32.455
			1	32.455
18/07/2025	15:01:28.778	80		32.455
			80	32.455
			80	32.455
18/07/2025	14:59:46.403	1 160		32.45
			1 160	32.45
			1 160	32.45
18/07/2025	14:57:18.855	64		32.455
			64	32.455
			64	32.455
18/07/2025	14:52:10.882	10		32.455
			10	32.455
			10	32.455
18/07/2025	14:50:48.790	31		32.46
			31	32.46
			31	32.46
18/07/2025	14:50:03.794	62		32.465
			62	32.465
			62	32.465
18/07/2025	14:48:44.208	24		32.465
			24	32.465
			24	32.465
18/07/2025	14:48:16.217	15		32.46
			15	32.46
			15	32.46
18/07/2025	14:48:05.866	11		32.46
			11	32.46
			11	32.46
18/07/2025	14:46:53.407	1		32.455
			1	32.455
			1	32.455
18/07/2025	14:45:02.496	1		32.45
			1	32.45
			1	32.45
18/07/2025	14:44:35.019	11		32.445
			11	32.445
			11	32.445
18/07/2025	14:41:38.800	3		32.45
			3	32.45
			3	32.45
18/07/2025	14:41:30.724	2		32.455
			2	32.455
			2	32.455
18/07/2025	14:41:17.480	1		32.455
			1	32.455
			1	32.455
18/07/2025	14:41:00.823	22		32.45
			22	32.45
			22	32.45
18/07/2025	14:40:52.590	4		32.455
			4	32.455
			4	32.455
18/07/2025	14:40:37.966	60		32.455
			60	32.455
			60	32.455
18/07/2025	14:39:54.620	200		32.465
			200	32.465
			200	32.465
18/07/2025	14:39:04.843	16		32.47
			16	32.47
			16	32.47
18/07/2025	14:38:10.844	11		32.46
			11	32.46
			11	32.46
18/07/2025	14:37:52.773	35		32.46
			35	32.46
			35	32.46
18/07/2025	14:37:49.754	1		32.465
			1	32.465
			1	32.465
18/07/2025	14:37:22.369	336		32.46
			336	32.46
			336	32.46
18/07/2025	14:33:20.210	19		32.46
			19	32.46
			19	32.46
18/07/2025	14:30:59.322	8		32.445
			8	32.445
			8	32.445
18/07/2025	14:30:03.538	40		32.465
			40	32.465
			40	32.465
18/07/2025	14:29:59.726	6		32.465
			6	32.465
			6	32.465
18/07/2025	14:29:34.484	8		32.465
			8	32.465
			8	32.465
18/07/2025	14:29:14.510	150		32.465
			150	32.465
			150	32.465
18/07/2025	14:27:28.979	6		32.455
			6	32.455
			6	32.455
18/07/2025	14:27:26.609	300		32.46
			300	32.46
			300	32.46
18/07/2025	14:23:21.520	1 200		32.45
			1 200	32.45
			1 200	32.45
18/07/2025	14:22:23.080	10		32.45
			10	32.45
			10	32.45
18/07/2025	14:17:10.339	2		32.455
			2	32.455
			2	32.455
18/07/2025	14:15:49.123	25		32.44
			25	32.44
			25	32.44
18/07/2025	14:15:39.847	154		32.44
			154	32.44
			154	32.44
18/07/2025	14:13:02.413	7		32.455
			7	32.455
			7	32.455
18/07/2025	14:12:54.872	7		32.46
			7	32.46
			7	32.46
18/07/2025	14:11:34.063	27		32.45
			27	32.45
			27	32.45
18/07/2025	14:09:26.310	1		32.455
			1	32.455
			1	32.455
18/07/2025	14:02:26.940	31		32.48
			31	32.48
			31	32.48
18/07/2025	14:01:57.864	13		32.475
			13	32.475
			13	32.475
18/07/2025	14:00:44.769	1 300		32.485
			1 300	32.485
			1 300	32.485
18/07/2025	13:58:46.034	13		32.48
			13	32.48
			13	32.48
18/07/2025	13:57:22.880	16		32.49
			16	32.49
			16	32.49
18/07/2025	13:57:21.010	30		32.49
			30	32.49
			30	32.49
18/07/2025	13:56:56.874	1 000		32.495
			1 000	32.495
			1 000	32.495
18/07/2025	13:56:51.782	1		32.495
			1	32.495
			1	32.495

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: 103.50 / Ask: 103.6036
Volume: 21 509
-0.31%

Top 5 Turnover

Realtime Quotes
Last Update:
18/07/2025 @ 20:04:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice