Tradegate Exchange

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

869

816

26.50

Date	Time	Volume	Order Volume	Price
30/04/2025	21:59:13.351	3 000		26.50
			3 000	26.50
			3 000	26.50
30/04/2025	21:59:01.304	6 000		26.50
			6 000	26.50
			6 000	26.50
30/04/2025	21:56:06.733	125		26.51
			125	26.51
			125	26.51
30/04/2025	21:56:00.056	749		26.50
			25	26.50
			500	26.50
			68	26.50
			749	26.50
			26	26.50
			110	26.50
			20	26.50
30/04/2025	21:54:33.939	10		26.49
			10	26.49
			10	26.49
30/04/2025	21:50:08.344	4		26.36
			4	26.36
			4	26.36
30/04/2025	21:48:41.583	500		26.30
			500	26.30
			500	26.30
30/04/2025	21:47:33.411	100		26.29
			100	26.29
			100	26.29
30/04/2025	21:46:08.480	230		26.28
			230	26.28
			230	26.28
30/04/2025	21:42:29.325	38		26.295
			18	26.295
			38	26.295
			20	26.295
30/04/2025	21:17:54.200	55		26.28
			55	26.28
			55	26.28
30/04/2025	21:16:01.414	700		26.20
			700	26.20
			700	26.20
30/04/2025	21:08:57.989	15		26.175
			15	26.175
			15	26.175
30/04/2025	20:59:11.292	2		26.25
			2	26.25
			2	26.25
30/04/2025	20:58:32.054	1 000		26.16
			1 000	26.16
			1 000	26.16
30/04/2025	20:55:02.178	8		26.27
			8	26.27
			8	26.27
30/04/2025	20:54:39.303	20		26.275
			20	26.275
			20	26.275
30/04/2025	20:54:28.295	133		26.275
			133	26.275
			133	26.275
30/04/2025	20:51:14.470	3		26.225
			3	26.225
			3	26.225
30/04/2025	20:50:18.918	1		26.295
			1	26.295
			1	26.295
30/04/2025	20:50:08.753	3		26.21
			3	26.21
			3	26.21
30/04/2025	20:49:54.868	4		26.295
			4	26.295
			4	26.295
30/04/2025	20:49:09.264	1		26.28
			1	26.28
			1	26.28
30/04/2025	20:48:07.760	1		26.27
			1	26.27
			1	26.27
30/04/2025	20:46:06.785	4		26.165
			4	26.165
			4	26.165
30/04/2025	20:44:51.398	30		26.22
			30	26.22
			30	26.22
30/04/2025	20:44:50.778	1		26.135
			1	26.135
			1	26.135
30/04/2025	20:43:57.034	1		26.225
			1	26.225
			1	26.225
30/04/2025	20:42:55.218	1		26.22
			1	26.22
			1	26.22
30/04/2025	20:41:55.163	20		26.20
			20	26.20
			20	26.20
30/04/2025	20:41:01.686	1		26.125
			1	26.125
			1	26.125
30/04/2025	20:37:41.281	3		26.13
			3	26.13
			3	26.13
30/04/2025	20:37:14.618	2		26.23
			2	26.23
			2	26.23
30/04/2025	20:35:45.216	2		26.24
			2	26.24
			2	26.24
30/04/2025	20:35:09.773	12		26.255
			12	26.255
			12	26.255
30/04/2025	20:30:22.927	2		26.18
			2	26.18
			2	26.18
30/04/2025	20:28:44.785	6		26.285
			6	26.285
			6	26.285
30/04/2025	20:28:15.794	6		26.295
			6	26.295
			6	26.295
30/04/2025	20:26:53.249	3		26.23
			3	26.23
			3	26.23
30/04/2025	20:24:13.095	200		26.295
			200	26.295
			200	26.295
30/04/2025	20:24:11.522	60		26.205
			60	26.205
			60	26.205
30/04/2025	20:20:26.557	3		26.295
			3	26.295
			3	26.295
30/04/2025	20:19:34.946	70		26.295
			70	26.295
			70	26.295
30/04/2025	20:19:27.480	4		26.295
			4	26.295
			4	26.295
30/04/2025	20:16:02.876	2		26.295
			2	26.295
			2	26.295
30/04/2025	20:15:09.012	20		26.185
			20	26.185
			20	26.185
30/04/2025	20:14:36.119	39		26.195
			39	26.195
			39	26.195
30/04/2025	20:13:06.917	2		26.24
			2	26.24
			2	26.24
30/04/2025	20:12:26.870	8		26.295
			8	26.295
			8	26.295
30/04/2025	20:10:13.979	25		26.14
			25	26.14
			25	26.14
30/04/2025	20:08:22.206	1		26.26
			1	26.26
			1	26.26
30/04/2025	20:05:31.764	1		26.22
			1	26.22
			1	26.22
30/04/2025	20:02:24.966	1		26.21
			1	26.21
			1	26.21
30/04/2025	20:00:26.948	70		26.225
			70	26.225
			70	26.225
30/04/2025	19:56:43.942	3		26.145
			3	26.145
			3	26.145
30/04/2025	19:56:09.162	35		26.25
			35	26.25
			35	26.25
30/04/2025	19:55:58.748	20		26.25
			20	26.25
			20	26.25
30/04/2025	19:51:53.720	20		26.24
			20	26.24
			20	26.24
30/04/2025	19:48:58.704	2		26.205
			2	26.205
			2	26.205
30/04/2025	19:44:09.186	5		26.215
			5	26.215
			5	26.215
30/04/2025	19:43:58.467	2		26.215
			2	26.215
			2	26.215
30/04/2025	19:40:00.320	10		26.205
			10	26.205
			10	26.205
30/04/2025	19:37:34.874	3		26.165
			3	26.165
			3	26.165
30/04/2025	19:37:26.103	27		26.24
			27	26.24
			27	26.24
30/04/2025	19:37:26.020	1		26.24
			1	26.24
			1	26.24
30/04/2025	19:35:14.776	5		26.135
			5	26.135
			5	26.135
30/04/2025	19:34:19.312	383		26.18
			383	26.18
			383	26.18
30/04/2025	19:33:24.185	3		26.17
			3	26.17
			3	26.17
30/04/2025	19:33:04.524	2		26.17
			2	26.17
			2	26.17
30/04/2025	19:32:07.636	39		26.16
			39	26.16
			39	26.16
30/04/2025	19:24:59.179	20		26.08
			20	26.08
			20	26.08
30/04/2025	19:22:08.265	20		26.08
			20	26.08
			20	26.08
30/04/2025	19:21:35.554	4		26.085
			4	26.085
			4	26.085
30/04/2025	19:18:21.809	5		26.00
			5	26.00
			5	26.00
30/04/2025	19:18:17.686	12		26.08
			12	26.08
			12	26.08
30/04/2025	19:16:45.575	1		26.045
			1	26.045
			1	26.045
30/04/2025	19:15:51.801	23		25.975
			23	25.975
			23	25.975
30/04/2025	19:08:49.286	3		25.985
			3	25.985
			3	25.985
30/04/2025	19:08:05.906	1		26.09
			1	26.09
			1	26.09
30/04/2025	19:01:54.700	2		26.15
			2	26.15
			2	26.15
30/04/2025	18:59:19.703	40		26.12
			40	26.12
			40	26.12
30/04/2025	18:59:09.828	3		26.045
			3	26.045
			3	26.045
30/04/2025	18:57:08.257	2		26.145
			2	26.145
			2	26.145
30/04/2025	18:55:51.588	80		26.145
			19	26.145
			61	26.145
			80	26.145
30/04/2025	18:51:33.429	2		26.12
			2	26.12
			2	26.12
30/04/2025	18:50:19.888	2		26.12
			2	26.12
			2	26.12
30/04/2025	18:42:02.772	50		26.16
			50	26.16
			50	26.16
30/04/2025	18:41:28.540	1		26.17
			1	26.17
			1	26.17
30/04/2025	18:40:35.903	1		26.085
			1	26.085
			1	26.085
30/04/2025	18:40:17.279	39		26.155
			39	26.155
			39	26.155
30/04/2025	18:38:10.274	8		26.13
			8	26.13
			8	26.13
30/04/2025	18:33:29.105	27		25.985
			27	25.985
			10	25.985
			17	25.985
30/04/2025	18:32:24.333	3		25.99
			3	25.99
			1	25.99
			2	25.99
30/04/2025	18:31:20.520	24		26.085
			24	26.085
			24	26.085
30/04/2025	18:29:42.225	404		26.015
			404	26.015
			404	26.015
30/04/2025	18:28:43.102	8		26.10
			8	26.10
			8	26.10
30/04/2025	18:21:34.510	12		26.13
			12	26.13
			12	26.13
30/04/2025	18:15:48.622	4		26.16
			4	26.16
			4	26.16
30/04/2025	18:15:43.458	10		26.085
			10	26.085
			10	26.085
30/04/2025	18:13:27.063	75		26.17
			75	26.17
			75	26.17
30/04/2025	18:13:21.835	8		26.17
			8	26.17
			8	26.17
30/04/2025	18:02:58.615	2		26.18
			2	26.18
			2	26.18
30/04/2025	18:02:44.336	1		26.18
			1	26.18
			1	26.18
30/04/2025	17:57:50.893	80		26.165
			80	26.165
			80	26.165
30/04/2025	17:57:11.470	400		26.13
			400	26.13
			400	26.13
30/04/2025	17:56:49.083	5 000		26.13
			5 000	26.13
			5 000	26.13
30/04/2025	17:52:09.318	27		26.11
			27	26.11
			27	26.11
30/04/2025	17:45:53.445	6		26.205
			6	26.205
			6	26.205
30/04/2025	17:44:28.355	10 650		26.125
			10 650	26.125
			10 650	26.125
30/04/2025	17:43:14.436	4		26.155
			4	26.155
			4	26.155
30/04/2025	17:41:34.421	30		26.09
			30	26.09
			30	26.09
30/04/2025	17:37:40.365	30		26.165
			30	26.165
			30	26.165
30/04/2025	17:36:11.333	100		26.16
			100	26.16
			100	26.16
30/04/2025	17:35:41.771	2 102		26.165
			2 102	26.165
			2 102	26.165
30/04/2025	17:34:34.683	2		26.165
			2	26.165
			2	26.165
30/04/2025	17:32:15.581	30		26.195
			10	26.195
			20	26.195
			30	26.195
30/04/2025	17:30:46.856	1 150		26.135
			1 150	26.135
			1 150	26.135
30/04/2025	17:30:27.856	76		26.13
			76	26.13
			76	26.13
30/04/2025	17:28:56.552	199		26.13
			199	26.13
			199	26.13
30/04/2025	17:26:31.309	40		26.065
			40	26.065
			40	26.065
30/04/2025	17:21:33.326	3		26.11
			3	26.11
			3	26.11
30/04/2025	17:21:11.079	1		26.095
			1	26.095
			1	26.095
30/04/2025	17:12:30.085	77		26.02
			77	26.02
			77	26.02
30/04/2025	17:08:41.023	193		26.005
			193	26.005
			193	26.005
30/04/2025	17:07:42.850	96		26.01
			96	26.01
			96	26.01
30/04/2025	17:07:12.551	4		26.00
			4	26.00
			4	26.00
30/04/2025	17:06:37.311	30		25.995
			30	25.995
			30	25.995
30/04/2025	17:04:40.970	1		25.975
			1	25.975
			1	25.975
30/04/2025	17:04:30.257	4		25.975
			4	25.975
			4	25.975
30/04/2025	17:03:48.025	3		25.975
			3	25.975
			3	25.975
30/04/2025	17:03:36.437	4		25.98
			4	25.98
			4	25.98
30/04/2025	17:03:15.009	12		26.01
			12	26.01
			12	26.01
30/04/2025	17:02:42.203	2		25.98
			2	25.98
			2	25.98
30/04/2025	17:01:26.520	100		25.98
			100	25.98
			100	25.98
30/04/2025	17:00:39.224	100		25.955
			100	25.955
			100	25.955
30/04/2025	16:59:48.123	115		25.945
			115	25.945
			115	25.945
30/04/2025	16:57:18.161	12		25.95
			12	25.95
			12	25.95
30/04/2025	16:51:12.663	31		25.87
			31	25.87
			31	25.87
30/04/2025	16:50:42.863	200		25.91
			200	25.91
			200	25.91
30/04/2025	16:49:33.369	30		25.955
			30	25.955
			30	25.955
30/04/2025	16:44:00.594	500		25.955
			500	25.955
			500	25.955
30/04/2025	16:43:49.196	39		25.95
			39	25.95
			39	25.95
30/04/2025	16:42:01.514	2		25.88
			2	25.88
			2	25.88
30/04/2025	16:41:27.899	156		25.875
			156	25.875
			156	25.875
30/04/2025	16:40:53.738	20		25.905
			20	25.905
			20	25.905
30/04/2025	16:38:33.676	1		25.89
			1	25.89
			1	25.89
30/04/2025	16:38:18.414	5		25.90
			5	25.90
			5	25.90
30/04/2025	16:35:01.093	45		25.945
			45	25.945
			45	25.945
30/04/2025	16:33:33.724	8		25.98
			8	25.98
			8	25.98
30/04/2025	16:33:32.879	10		25.98
			10	25.98
			10	25.98
30/04/2025	16:32:48.391	8		25.95
			8	25.95
			8	25.95
30/04/2025	16:32:14.373	21		25.97
			21	25.97
			21	25.97
30/04/2025	16:31:57.964	2		25.965
			2	25.965
			2	25.965
30/04/2025	16:30:34.627	8		25.92
			8	25.92
			8	25.92
30/04/2025	16:30:22.110	20		25.92
			20	25.92
			20	25.92
30/04/2025	16:30:16.808	3		25.915
			3	25.915
			3	25.915
30/04/2025	16:29:52.563	2		25.93
			2	25.93
			2	25.93
30/04/2025	16:28:22.583	1		25.905
			1	25.905
			1	25.905
30/04/2025	16:27:19.899	4		25.89
			4	25.89
			4	25.89
30/04/2025	16:24:12.991	50		25.88
			50	25.88
			50	25.88
30/04/2025	16:23:42.213	2		25.865
			2	25.865
			2	25.865
30/04/2025	16:23:31.223	80		25.865
			80	25.865
			80	25.865
30/04/2025	16:22:31.360	39		25.86
			39	25.86
			39	25.86
30/04/2025	16:21:27.480	1		25.875
			1	25.875
			1	25.875
30/04/2025	16:18:38.541	45		25.84
			45	25.84
			45	25.84
30/04/2025	16:17:36.324	2		25.84
			2	25.84
			2	25.84
30/04/2025	16:16:53.788	2		25.835
			2	25.835
			2	25.835
30/04/2025	16:16:13.578	100		25.855
			100	25.855
			100	25.855
30/04/2025	16:16:01.138	200		25.86
			200	25.86
			200	25.86
30/04/2025	16:15:56.701	3		25.855
			3	25.855
			3	25.855
30/04/2025	16:14:48.183	8		25.855
			8	25.855
			8	25.855
30/04/2025	16:14:35.103	3		25.845
			3	25.845
			3	25.845
30/04/2025	16:14:33.088	78		25.85
			78	25.85
			78	25.85
30/04/2025	16:14:23.533	19		25.85
			19	25.85
			19	25.85
30/04/2025	16:14:19.508	1		25.845
			1	25.845
			1	25.845
30/04/2025	16:14:19.005	5		25.85
			5	25.85
			5	25.85
30/04/2025	16:13:31.715	20		25.82
			20	25.82
			20	25.82
30/04/2025	16:12:02.140	4		25.78
			4	25.78
			4	25.78
30/04/2025	16:06:53.394	2		25.77
			2	25.77
			2	25.77
30/04/2025	16:05:32.387	1		25.735
			1	25.735
			1	25.735
30/04/2025	16:05:22.525	5		25.715
			5	25.715
			5	25.715
30/04/2025	16:02:47.516	50		25.72
			50	25.72
			50	25.72
30/04/2025	16:01:28.672	1		25.735
			1	25.735
			1	25.735
30/04/2025	16:01:18.805	2		25.74
			2	25.74
			2	25.74
30/04/2025	16:01:17.305	3		25.74
			3	25.74
			3	25.74
30/04/2025	16:00:49.132	3		25.68
			3	25.68
			3	25.68
30/04/2025	16:00:06.458	6		25.675
			6	25.675
			6	25.675
30/04/2025	16:00:03.131	99		25.74
			99	25.74
			99	25.74
30/04/2025	15:59:46.526	1 000		25.75
			1 000	25.75
			1 000	25.75
30/04/2025	15:58:52.586	1		25.63
			1	25.63
			1	25.63
30/04/2025	15:57:51.589	4 033		25.65
			4 033	25.65
			4 033	25.65
30/04/2025	15:57:18.314	20		25.645
			20	25.645
			20	25.645
30/04/2025	15:57:14.564	9		25.655
			9	25.655
			9	25.655
30/04/2025	15:56:35.313	5		25.68
			5	25.68
			5	25.68
30/04/2025	15:55:25.419	49		25.74
			49	25.74
			49	25.74
30/04/2025	15:54:38.067	2		25.72
			2	25.72
			2	25.72
30/04/2025	15:53:30.224	156		25.725
			156	25.725
			156	25.725
30/04/2025	15:52:52.928	200		25.715
			200	25.715
			200	25.715
30/04/2025	15:52:51.315	200		25.705
			200	25.705
			200	25.705
30/04/2025	15:52:40.203	5		25.71
			5	25.71
			5	25.71
30/04/2025	15:51:33.566	174		25.73
			174	25.73
			174	25.73
30/04/2025	15:51:17.893	15		25.75
			15	25.75
			15	25.75
30/04/2025	15:49:46.780	3		25.765
			3	25.765
			3	25.765
30/04/2025	15:48:02.925	12		25.715
			12	25.715
			12	25.715
30/04/2025	15:46:19.783	16		25.665
			16	25.665
			16	25.665
30/04/2025	15:46:07.567	1		25.69
			1	25.69
			1	25.69
30/04/2025	15:45:02.931	1		25.67
			1	25.67
			1	25.67
30/04/2025	15:43:01.476	1		25.615
			1	25.615
			1	25.615
30/04/2025	15:41:40.558	41		25.63
			41	25.63
			41	25.63
30/04/2025	15:41:07.416	1 000		25.65
			1 000	25.65
			1 000	25.65
30/04/2025	15:41:06.578	50		25.645
			50	25.645
			50	25.645
30/04/2025	15:41:06.451	116		25.65
			116	25.65
			116	25.65
30/04/2025	15:40:53.451	3		25.66
			3	25.66
			3	25.66
30/04/2025	15:40:20.533	5		25.70
			5	25.70
			5	25.70
30/04/2025	15:39:34.269	1 500		25.69
			1 500	25.69
			1 500	25.69
30/04/2025	15:39:33.543	8		25.695
			8	25.695
			8	25.695
30/04/2025	15:38:22.647	11		25.715
			11	25.715
			11	25.715
30/04/2025	15:36:17.701	5		25.77
			5	25.77
			5	25.77
30/04/2025	15:35:08.553	40		25.805
			40	25.805
			40	25.805
30/04/2025	15:34:46.832	35		25.815
			35	25.815
			35	25.815
30/04/2025	15:34:11.864	4		25.795
			4	25.795
			4	25.795
30/04/2025	15:33:44.394	20		25.785
			20	25.785
			20	25.785
30/04/2025	15:33:27.213	50		25.785
			50	25.785
			50	25.785
30/04/2025	15:32:04.269	777		25.755
			777	25.755
			777	25.755
30/04/2025	15:28:15.718	1		25.81
			1	25.81
			1	25.81
30/04/2025	15:27:33.350	51		25.79
			51	25.79
			51	25.79
30/04/2025	15:27:30.011	100		25.79
			100	25.79
			100	25.79
30/04/2025	15:25:14.563	1		25.81
			1	25.81
			1	25.81
30/04/2025	15:24:11.376	1		25.77
			1	25.77
			1	25.77
30/04/2025	15:22:24.395	1		25.745
			1	25.745
			1	25.745
30/04/2025	15:22:02.522	39		25.75
			39	25.75
			39	25.75
30/04/2025	15:20:53.774	800		25.745
			800	25.745
			800	25.745
30/04/2025	15:20:17.013	1 000		25.735
			1 000	25.735
			1 000	25.735
30/04/2025	15:19:02.067	3		25.705
			3	25.705
			3	25.705
30/04/2025	15:18:20.010	1		25.74
			1	25.74
			1	25.74
30/04/2025	15:16:54.585	39		25.73
			39	25.73
			39	25.73
30/04/2025	15:16:24.971	11		25.73
			11	25.73
			11	25.73
30/04/2025	15:15:43.014	40		25.72
			40	25.72
			40	25.72
30/04/2025	15:15:37.668	24		25.735
			24	25.735
			24	25.735
30/04/2025	15:14:46.027	1 444		25.73
			1 444	25.73
			1 444	25.73
30/04/2025	15:14:15.007	20		25.715
			20	25.715
			20	25.715
30/04/2025	15:13:05.533	2 000		25.72
			2 000	25.72
			2 000	25.72
30/04/2025	15:11:05.677	8		25.73
			8	25.73
			8	25.73
30/04/2025	15:10:11.320	35		25.695
			35	25.695
			35	25.695
30/04/2025	15:08:02.121	1 000		25.72
			1 000	25.72
			1 000	25.72
30/04/2025	15:07:46.805	2		25.73
			2	25.73
			2	25.73
30/04/2025	15:07:32.108	2		25.73
			2	25.73
			2	25.73
30/04/2025	15:03:40.625	2		25.78
			2	25.78
			2	25.78
30/04/2025	15:03:40.384	776		25.76
			776	25.76
			776	25.76
30/04/2025	15:03:15.361	3		25.735
			3	25.735
			3	25.735
30/04/2025	15:02:45.368	700		25.74
			700	25.74
			700	25.74
30/04/2025	15:02:37.726	12		25.755
			12	25.755
			12	25.755
30/04/2025	15:02:36.617	1		25.755
			1	25.755
			1	25.755
30/04/2025	15:02:26.150	12		25.74
			12	25.74
			12	25.74
30/04/2025	15:02:19.309	59		25.76
			59	25.76
			59	25.76
30/04/2025	15:01:00.297	1		25.74
			1	25.74
			1	25.74
30/04/2025	14:59:59.397	151		25.765
			151	25.765
			151	25.765
30/04/2025	14:58:45.034	390		25.78
			390	25.78
			390	25.78
30/04/2025	14:58:19.814	40		25.78
			40	25.78
			40	25.78
30/04/2025	14:57:10.542	3 000		25.795
			3 000	25.795
			3 000	25.795
30/04/2025	14:56:56.311	90		25.80
			90	25.80
			90	25.80
30/04/2025	14:56:51.532	2 000		25.795
			2 000	25.795
			2 000	25.795
30/04/2025	14:56:27.747	1		25.79
			1	25.79
			1	25.79
30/04/2025	14:56:26.235	4		25.79
			4	25.79
			4	25.79
30/04/2025	14:55:46.683	400		25.765
			400	25.765
			400	25.765
30/04/2025	14:54:40.318	2		25.775
			2	25.775
			2	25.775
30/04/2025	14:54:39.754	200		25.775
			200	25.775
			200	25.775
30/04/2025	14:54:28.976	2		25.77
			2	25.77
			2	25.77
30/04/2025	14:52:43.175	135		25.75
			135	25.75
			135	25.75
30/04/2025	14:50:57.370	58		25.78
			58	25.78
			58	25.78
30/04/2025	14:49:43.368	12		25.765
			12	25.765
			12	25.765
30/04/2025	14:48:54.087	15		25.745
			15	25.745
			15	25.745
30/04/2025	14:47:06.510	14		25.745
			14	25.745
			14	25.745
30/04/2025	14:47:03.298	5		25.75
			5	25.75
			5	25.75
30/04/2025	14:46:01.045	100		25.775
			100	25.775
			100	25.775
30/04/2025	14:44:30.735	35		25.83
			35	25.83
			35	25.83
30/04/2025	14:42:03.934	299		25.81
			100	25.81
			299	25.81
			199	25.81
30/04/2025	14:41:17.930	20		25.845
			20	25.845
			20	25.845
30/04/2025	14:39:37.783	166		25.90
			4	25.90
			50	25.90
			166	25.90
			112	25.90
30/04/2025	14:35:09.166	50		25.96
			50	25.96
			50	25.96
30/04/2025	14:33:08.948	76		25.96
			76	25.96
			76	25.96
30/04/2025	14:32:52.898	150		25.94
			150	25.94
			150	25.94
30/04/2025	14:32:52.830	500		25.94
			500	25.94
			500	25.94
30/04/2025	14:32:03.098	3		25.96
			3	25.96
			3	25.96
30/04/2025	14:31:02.035	31		26.00
			31	26.00
			31	26.00
30/04/2025	14:30:35.838	16		26.155
			16	26.155
			16	26.155
30/04/2025	14:30:15.761	5		26.245
			5	26.245
			5	26.245
30/04/2025	14:29:16.486	100		25.99
			100	25.99
			100	25.99
30/04/2025	14:28:15.604	1		25.985
			1	25.985
			1	25.985
30/04/2025	14:28:04.535	1		25.985
			1	25.985
			1	25.985
30/04/2025	14:25:43.262	3		25.98
			3	25.98
			3	25.98
30/04/2025	14:24:59.672	1		25.99
			1	25.99
			1	25.99
30/04/2025	14:24:15.793	1		25.965
			1	25.965
			1	25.965
30/04/2025	14:24:09.541	19		25.965
			19	25.965
			19	25.965
30/04/2025	14:21:42.906	264		25.995
			70	25.995
			76	25.995
			100	25.995
			1	25.995
			264	25.995
			15	25.995
			2	25.995
30/04/2025	14:18:04.397	200		26.015
			200	26.015
			200	26.015
30/04/2025	14:18:04.003	1		26.015
			1	26.015
			1	26.015
30/04/2025	14:16:57.672	2		26.035
			2	26.035
			2	26.035
30/04/2025	14:16:21.136	24		26.04
			24	26.04
			24	26.04
30/04/2025	14:16:08.886	1		26.04
			1	26.04
			1	26.04
30/04/2025	14:16:03.541	16		26.05
			16	26.05
			16	26.05
30/04/2025	14:15:21.245	230		26.06
			230	26.06
			230	26.06
30/04/2025	14:14:44.736	2		26.09
			2	26.09
			2	26.09
30/04/2025	14:13:38.026	12		26.09
			12	26.09
			12	26.09
30/04/2025	14:13:06.805	6		26.085
			6	26.085
			6	26.085
30/04/2025	14:12:41.440	4		26.09
			4	26.09
			4	26.09
30/04/2025	14:12:04.472	42		26.09
			42	26.09
			42	26.09
30/04/2025	14:11:21.139	10		26.085
			10	26.085
			10	26.085
30/04/2025	14:10:38.337	1		26.09
			1	26.09
			1	26.09
30/04/2025	14:10:11.372	3		26.095
			3	26.095
			3	26.095
30/04/2025	14:07:59.553	100		26.105
			100	26.105
			100	26.105
30/04/2025	14:04:26.568	19		26.12
			19	26.12
			19	26.12
30/04/2025	14:02:29.105	20		26.14
			20	26.14
			20	26.14
30/04/2025	14:00:17.148	48		26.13
			48	26.13
			48	26.13
30/04/2025	13:56:44.698	8		26.125
			8	26.125
			8	26.125
30/04/2025	13:56:18.322	8		26.115
			8	26.115
			8	26.115
30/04/2025	13:55:20.041	2		26.11
			2	26.11
			2	26.11
30/04/2025	13:53:43.650	3		26.10
			3	26.10
			3	26.10
30/04/2025	13:53:25.537	1		26.11
			1	26.11
			1	26.11
30/04/2025	13:52:52.804	1		26.115
			1	26.115
			1	26.115
30/04/2025	13:50:33.132	17		26.125
			17	26.125
			17	26.125
30/04/2025	13:48:27.852	100		26.14
			100	26.14
			100	26.14
30/04/2025	13:45:53.274	50		26.135
			50	26.135
			50	26.135
30/04/2025	13:45:43.791	400		26.14
			311	26.14
			89	26.14
			400	26.14
30/04/2025	13:45:31.636	12		26.135
			12	26.135
			12	26.135
30/04/2025	13:43:53.737	2		26.145
			2	26.145
			2	26.145
30/04/2025	13:40:40.078	77		26.15
			77	26.15
			77	26.15

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: 93.6631 / Ask: 93.8149
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