Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

492

437

599.41

Date	Time	Volume	Order Volume	Price
31/07/2025	14:44:11.638	9		599.41
			9	599.41
			9	599.41
31/07/2025	14:44:10.165	4		599.43
			4	599.43
			4	599.43
31/07/2025	14:43:59.622	1		599.27
			1	599.27
			1	599.27
31/07/2025	14:43:59.016	3		599.43
			3	599.43
			3	599.43
31/07/2025	14:43:08.292	3		599.29
			3	599.29
			3	599.29
31/07/2025	14:42:45.955	1		599.47
			1	599.47
			1	599.47
31/07/2025	14:41:44.559	11		599.21
			11	599.21
			11	599.21
31/07/2025	14:41:21.431	2		599.23
			2	599.23
			2	599.23
31/07/2025	14:40:32.219	4		599.53
			4	599.53
			4	599.53
31/07/2025	14:37:58.094	1		599.67
			1	599.67
			1	599.67
31/07/2025	14:37:06.684	1		599.65
			1	599.65
			1	599.65
31/07/2025	14:35:16.673	1		599.27
			1	599.27
			1	599.27
31/07/2025	14:33:11.471	1		599.15
			1	599.15
			1	599.15
31/07/2025	14:32:51.923	3		599.07
			3	599.07
			3	599.07
31/07/2025	14:32:41.085	1		599.11
			1	599.11
			1	599.11
31/07/2025	14:32:21.657	1		598.93
			1	598.93
			1	598.93
31/07/2025	14:30:35.133	1		599.47
			1	599.47
			1	599.47
31/07/2025	14:26:36.391	4		598.93
			4	598.93
			4	598.93
31/07/2025	14:26:19.842	10		598.91
			10	598.91
			10	598.91
31/07/2025	14:24:58.330	122		599.07
			122	599.07
			122	599.07
31/07/2025	14:24:32.062	4		599.09
			4	599.09
			4	599.09
31/07/2025	14:24:24.849	1		599.01
			1	599.01
			1	599.01
31/07/2025	14:22:37.638	3		598.93
			3	598.93
			3	598.93
31/07/2025	14:22:29.529	116		598.95
			116	598.95
			116	598.95
31/07/2025	14:22:18.530	3		598.81
			3	598.81
			3	598.81
31/07/2025	14:22:12.777	2		598.93
			2	598.93
			2	598.93
31/07/2025	14:21:28.942	10		598.99
			10	598.99
			10	598.99
31/07/2025	14:21:03.635	1		599.11
			1	599.11
			1	599.11
31/07/2025	14:21:02.629	1		599.11
			1	599.11
			1	599.11
31/07/2025	14:20:54.221	1		599.13
			1	599.13
			1	599.13
31/07/2025	14:19:14.081	3		599.19
			3	599.19
			3	599.19
31/07/2025	14:18:35.516	50		599.10
			50	599.10
			50	599.10
31/07/2025	14:18:02.936	2		598.99
			2	598.99
			2	598.99
31/07/2025	14:16:26.609	1		598.95
			1	598.95
			1	598.95
31/07/2025	14:13:41.223	6		598.79
			6	598.79
			6	598.79
31/07/2025	14:12:58.468	2		598.77
			2	598.77
			2	598.77
31/07/2025	14:12:03.510	2		598.83
			2	598.83
			2	598.83
31/07/2025	14:10:03.582	1		598.57
			1	598.57
			1	598.57
31/07/2025	14:08:58.100	2		598.57
			2	598.57
			2	598.57
31/07/2025	14:07:51.650	10		598.45
			10	598.45
			10	598.45
31/07/2025	14:07:42.594	6		598.39
			6	598.39
			6	598.39
31/07/2025	14:05:35.485	1		598.35
			1	598.35
			1	598.35
31/07/2025	13:59:09.639	43		598.29
			43	598.29
			43	598.29
31/07/2025	13:55:57.274	7		598.39
			7	598.39
			7	598.39
31/07/2025	13:52:06.744	1		598.91
			1	598.91
			1	598.91
31/07/2025	13:51:07.887	2		598.99
			2	598.99
			2	598.99
31/07/2025	13:50:50.396	4		598.99
			4	598.99
			4	598.99
31/07/2025	13:50:07.621	1		598.91
			1	598.91
			1	598.91
31/07/2025	13:47:47.449	17		598.70
			17	598.70
			17	598.70
31/07/2025	13:46:29.624	4		598.73
			4	598.73
			4	598.73
31/07/2025	13:44:02.940	1		598.55
			1	598.55
			1	598.55
31/07/2025	13:43:24.390	1		598.55
			1	598.55
			1	598.55
31/07/2025	13:43:23.174	15		598.45
			15	598.45
			15	598.45
31/07/2025	13:42:36.584	2		598.59
			2	598.59
			2	598.59
31/07/2025	13:42:28.688	3		598.59
			3	598.59
			3	598.59
31/07/2025	13:41:34.378	4		598.49
			4	598.49
			4	598.49
31/07/2025	13:39:30.674	1		598.81
			1	598.81
			1	598.81
31/07/2025	13:39:20.119	199		598.77
			199	598.77
			199	598.77
31/07/2025	13:39:14.582	2		598.75
			2	598.75
			2	598.75
31/07/2025	13:36:40.248	1		598.53
			1	598.53
			1	598.53
31/07/2025	13:35:24.542	1		598.71
			1	598.71
			1	598.71
31/07/2025	13:34:19.300	8		598.77
			8	598.77
			8	598.77
31/07/2025	13:30:15.219	25		598.72
			25	598.72
			25	598.72
31/07/2025	13:28:04.411	15		598.79
			15	598.79
			15	598.79
31/07/2025	13:27:32.695	8		598.97
			8	598.97
			8	598.97
31/07/2025	13:27:19.690	5		599.01
			5	599.01
			5	599.01
31/07/2025	13:26:41.710	15		599.05
			15	599.05
			15	599.05
31/07/2025	13:26:25.164	1		599.05
			1	599.05
			1	599.05
31/07/2025	13:26:24.145	1		599.03
			1	599.03
			1	599.03
31/07/2025	13:25:47.424	1		598.99
			1	598.99
			1	598.99
31/07/2025	13:25:38.501	2		598.99
			2	598.99
			2	598.99
31/07/2025	13:25:32.939	1		598.99
			1	598.99
			1	598.99
31/07/2025	13:25:04.539	2		598.95
			2	598.95
			2	598.95
31/07/2025	13:24:42.821	1		598.93
			1	598.93
			1	598.93
31/07/2025	13:24:25.420	5		598.97
			5	598.97
			5	598.97
31/07/2025	13:24:17.246	45		598.89
			45	598.89
			45	598.89
31/07/2025	13:23:49.549	9		598.99
			9	598.99
			9	598.99
31/07/2025	13:21:55.297	1		598.81
			1	598.81
			1	598.81
31/07/2025	13:21:03.811	1		598.71
			1	598.71
			1	598.71
31/07/2025	13:18:34.388	1		598.87
			1	598.87
			1	598.87
31/07/2025	13:16:00.587	2		598.85
			2	598.85
			2	598.85
31/07/2025	13:14:38.294	25		598.75
			25	598.75
			25	598.75
31/07/2025	13:13:25.278	4		598.63
			4	598.63
			4	598.63
31/07/2025	13:12:32.028	1		598.69
			1	598.69
			1	598.69
31/07/2025	13:11:57.812	2		598.81
			2	598.81
			2	598.81
31/07/2025	13:11:35.283	2		598.81
			1	598.81
			2	598.81
			1	598.81
31/07/2025	13:09:47.519	29		599.03
			29	599.03
			29	599.03
31/07/2025	13:09:17.006	1		599.11
			1	599.11
			1	599.11
31/07/2025	13:09:11.843	15		599.13
			15	599.13
			15	599.13
31/07/2025	13:08:32.802	20		599.05
			20	599.05
			20	599.05
31/07/2025	13:08:07.827	3		599.09
			3	599.09
			3	599.09
31/07/2025	13:07:56.654	17		599.09
			17	599.09
			17	599.09
31/07/2025	13:07:54.304	3		599.15
			3	599.15
			3	599.15
31/07/2025	13:06:56.029	9		599.09
			9	599.09
			9	599.09
31/07/2025	13:06:19.538	8		599.11
			8	599.11
			8	599.11
31/07/2025	13:06:13.785	10		599.17
			10	599.17
			10	599.17
31/07/2025	13:06:00.001	1		599.17
			1	599.17
			1	599.17
31/07/2025	13:05:18.884	3		599.23
			3	599.23
			3	599.23
31/07/2025	13:03:40.432	1		599.19
			1	599.19
			1	599.19
31/07/2025	13:01:03.832	4		599.11
			4	599.11
			4	599.11
31/07/2025	13:00:01.370	8		598.83
			8	598.83
			8	598.83
31/07/2025	12:59:11.185	1		598.95
			1	598.95
			1	598.95
31/07/2025	12:58:06.392	3		598.91
			3	598.91
			3	598.91
31/07/2025	12:57:48.449	3		598.99
			3	598.99
			3	598.99
31/07/2025	12:57:35.742	4		599.00
			2	599.00
			4	599.00
			2	599.00
31/07/2025	12:57:03.492	1		599.21
			1	599.21
			1	599.21
31/07/2025	12:57:01.692	4		599.13
			4	599.13
			4	599.13
31/07/2025	12:56:40.706	4		599.39
			4	599.39
			4	599.39
31/07/2025	12:55:29.840	2		599.51
			2	599.51
			2	599.51
31/07/2025	12:54:08.927	353		599.50
			353	599.50
			353	599.50
31/07/2025	12:53:26.441	45		599.61
			45	599.61
			45	599.61
31/07/2025	12:52:31.130	3		599.67
			3	599.67
			3	599.67
31/07/2025	12:52:25.867	2		599.75
			2	599.75
			2	599.75
31/07/2025	12:49:17.973	1		600.05
			1	600.05
			1	600.05
31/07/2025	12:47:36.589	1		599.91
			1	599.91
			1	599.91
31/07/2025	12:47:30.366	10		599.99
			10	599.99
			10	599.99
31/07/2025	12:45:35.344	12		600.03
			12	600.03
			12	600.03
31/07/2025	12:44:35.209	1		600.23
			1	600.23
			1	600.23
31/07/2025	12:42:53.312	3		600.27
			3	600.27
			3	600.27
31/07/2025	12:41:49.788	83		600.25
			83	600.25
			83	600.25
31/07/2025	12:41:24.372	2		600.23
			2	600.23
			2	600.23
31/07/2025	12:39:49.895	11		600.31
			11	600.31
			11	600.31
31/07/2025	12:36:59.482	2		600.75
			2	600.75
			2	600.75
31/07/2025	12:36:47.815	2		600.69
			2	600.69
			2	600.69
31/07/2025	12:34:38.508	2		600.57
			2	600.57
			2	600.57
31/07/2025	12:34:14.897	1		600.59
			1	600.59
			1	600.59
31/07/2025	12:34:14.185	4		600.59
			4	600.59
			4	600.59
31/07/2025	12:32:32.447	1		600.37
			1	600.37
			1	600.37
31/07/2025	12:32:31.158	8		600.37
			8	600.37
			8	600.37
31/07/2025	12:32:05.382	2		600.31
			2	600.31
			2	600.31
31/07/2025	12:31:29.390	2		600.29
			2	600.29
			2	600.29
31/07/2025	12:31:12.536	4		600.33
			4	600.33
			4	600.33
31/07/2025	12:30:30.863	4		600.20
			4	600.20
			4	600.20
31/07/2025	12:29:35.550	4		600.19
			4	600.19
			4	600.19
31/07/2025	12:29:20.258	1		600.17
			1	600.17
			1	600.17
31/07/2025	12:29:04.913	4		600.15
			4	600.15
			4	600.15
31/07/2025	12:28:40.937	352		600.10
			352	600.10
			352	600.10
31/07/2025	12:27:08.538	2		600.00
			2	600.00
			2	600.00
31/07/2025	12:27:03.901	75		599.97
			75	599.97
			75	599.97
31/07/2025	12:25:43.107	10		599.85
			10	599.85
			10	599.85
31/07/2025	12:23:54.519	2		599.91
			2	599.91
			2	599.91
31/07/2025	12:21:00.550	1		599.59
			1	599.59
			1	599.59
31/07/2025	12:20:39.279	3		599.59
			3	599.59
			3	599.59
31/07/2025	12:20:33.280	1		599.65
			1	599.65
			1	599.65
31/07/2025	12:19:59.033	1		599.73
			1	599.73
			1	599.73
31/07/2025	12:19:43.175	4		599.71
			4	599.71
			4	599.71
31/07/2025	12:18:31.815	1		599.77
			1	599.77
			1	599.77
31/07/2025	12:17:48.114	2		599.79
			2	599.79
			2	599.79
31/07/2025	12:15:00.497	80		599.51
			80	599.51
			80	599.51
31/07/2025	12:14:51.619	1		599.53
			1	599.53
			1	599.53
31/07/2025	12:14:48.196	1		599.57
			1	599.57
			1	599.57
31/07/2025	12:14:22.621	1		599.55
			1	599.55
			1	599.55
31/07/2025	12:12:41.216	6		599.47
			6	599.47
			6	599.47
31/07/2025	12:12:13.990	1		599.49
			1	599.49
			1	599.49
31/07/2025	12:10:18.407	1		599.47
			1	599.47
			1	599.47
31/07/2025	12:09:53.124	4		599.47
			4	599.47
			4	599.47
31/07/2025	12:09:27.995	1		599.50
			1	599.50
			1	599.50
31/07/2025	12:08:46.405	20		599.60
			20	599.60
			20	599.60
31/07/2025	12:08:29.348	4		599.55
			4	599.55
			4	599.55
31/07/2025	12:07:18.740	7		599.65
			7	599.65
			7	599.65
31/07/2025	12:07:11.450	1		599.65
			1	599.65
			1	599.65
31/07/2025	11:59:28.515	8		599.67
			8	599.67
			8	599.67
31/07/2025	11:58:30.814	50		599.57
			50	599.57
			50	599.57
31/07/2025	11:57:17.496	2		599.53
			2	599.53
			2	599.53
31/07/2025	11:56:35.128	20		599.55
			20	599.55
			20	599.55
31/07/2025	11:51:33.046	1		599.57
			1	599.57
			1	599.57
31/07/2025	11:49:37.961	3		599.51
			3	599.51
			3	599.51
31/07/2025	11:49:07.968	1		599.61
			1	599.61
			1	599.61
31/07/2025	11:49:07.038	60		599.61
			60	599.61
			60	599.61
31/07/2025	11:48:44.902	1		599.63
			1	599.63
			1	599.63
31/07/2025	11:48:43.384	1		599.63
			1	599.63
			1	599.63
31/07/2025	11:48:38.455	3		599.59
			3	599.59
			3	599.59
31/07/2025	11:46:34.806	1		599.59
			1	599.59
			1	599.59
31/07/2025	11:42:58.429	2		599.50
			2	599.50
			2	599.50
31/07/2025	11:40:45.193	1		599.63
			1	599.63
			1	599.63
31/07/2025	11:38:32.477	10		599.33
			10	599.33
			10	599.33
31/07/2025	11:38:20.504	245		599.33
			245	599.33
			245	599.33
31/07/2025	11:36:56.826	6		599.37
			6	599.37
			6	599.37
31/07/2025	11:36:30.989	1		599.25
			1	599.25
			1	599.25
31/07/2025	11:35:55.274	4		599.29
			4	599.29
			4	599.29
31/07/2025	11:35:40.544	1		599.29
			1	599.29
			1	599.29
31/07/2025	11:35:22.065	8		599.25
			8	599.25
			8	599.25
31/07/2025	11:34:15.208	1		599.45
			1	599.45
			1	599.45
31/07/2025	11:33:27.579	8		599.33
			8	599.33
			8	599.33
31/07/2025	11:32:38.310	3		599.31
			3	599.31
			3	599.31
31/07/2025	11:32:26.230	1		599.47
			1	599.47
			1	599.47
31/07/2025	11:32:15.563	1		599.47
			1	599.47
			1	599.47
31/07/2025	11:32:05.566	4		599.49
			4	599.49
			4	599.49
31/07/2025	11:31:13.400	3		599.60
			3	599.60
			3	599.60
31/07/2025	11:29:17.053	35		599.61
			35	599.61
			35	599.61
31/07/2025	11:28:03.255	1		599.75
			1	599.75
			1	599.75
31/07/2025	11:28:02.042	1		599.75
			1	599.75
			1	599.75
31/07/2025	11:27:55.017	1		599.69
			1	599.69
			1	599.69
31/07/2025	11:27:41.126	1		599.71
			1	599.71
			1	599.71
31/07/2025	11:27:20.038	1		599.69
			1	599.69
			1	599.69
31/07/2025	11:24:51.043	9		599.85
			9	599.85
			9	599.85
31/07/2025	11:24:48.293	23		599.85
			23	599.85
			23	599.85
31/07/2025	11:24:38.967	1		599.87
			1	599.87
			1	599.87
31/07/2025	11:24:37.707	7		599.88
			7	599.88
			7	599.88
31/07/2025	11:22:42.459	2		599.89
			2	599.89
			2	599.89
31/07/2025	11:22:37.638	3		599.83
			3	599.83
			3	599.83
31/07/2025	11:22:35.042	2		599.83
			2	599.83
			2	599.83
31/07/2025	11:22:13.078	1		599.85
			1	599.85
			1	599.85
31/07/2025	11:21:04.674	1		599.81
			1	599.81
			1	599.81
31/07/2025	11:18:59.529	1		599.53
			1	599.53
			1	599.53
31/07/2025	11:16:43.236	130		599.41
			130	599.41
			130	599.41
31/07/2025	11:16:09.270	2		599.41
			2	599.41
			2	599.41
31/07/2025	11:15:23.594	1		599.31
			1	599.31
			1	599.31
31/07/2025	11:14:38.870	15		599.31
			15	599.31
			15	599.31
31/07/2025	11:14:29.232	1		599.37
			1	599.37
			1	599.37
31/07/2025	11:12:13.249	4		599.47
			4	599.47
			4	599.47
31/07/2025	11:10:50.215	3		599.53
			3	599.53
			3	599.53
31/07/2025	11:10:35.308	3		599.59
			3	599.59
			3	599.59
31/07/2025	11:09:28.817	26		599.47
			26	599.47
			26	599.47
31/07/2025	11:07:21.649	1		599.63
			1	599.63
			1	599.63
31/07/2025	11:07:19.990	1		599.61
			1	599.61
			1	599.61
31/07/2025	11:05:35.729	34		599.49
			34	599.49
			34	599.49
31/07/2025	11:05:20.076	2		599.43
			2	599.43
			2	599.43
31/07/2025	11:03:24.070	1		599.37
			1	599.37
			1	599.37
31/07/2025	11:03:04.841	1		599.41
			1	599.41
			1	599.41
31/07/2025	11:01:53.888	6		599.55
			6	599.55
			6	599.55
31/07/2025	10:59:58.201	10		599.27
			10	599.27
			10	599.27
31/07/2025	10:59:20.184	1		599.33
			1	599.33
			1	599.33
31/07/2025	10:56:41.489	3		599.39
			3	599.39
			3	599.39
31/07/2025	10:56:19.372	2		599.49
			2	599.49
			2	599.49
31/07/2025	10:55:21.959	352		599.50
			352	599.50
			352	599.50
31/07/2025	10:54:42.791	4		599.65
			4	599.65
			4	599.65
31/07/2025	10:51:55.456	2		600.23
			2	600.23
			2	600.23
31/07/2025	10:50:49.360	244		600.07
			244	600.07
			244	600.07
31/07/2025	10:49:02.212	179		600.05
			179	600.05
			179	600.05
31/07/2025	10:49:02.083	1		600.00
			1	600.00
			1	600.00
31/07/2025	10:48:58.589	6		599.97
			6	599.97
			6	599.97
31/07/2025	10:46:25.490	5		599.88
			5	599.88
			5	599.88
31/07/2025	10:44:19.375	35		599.81
			35	599.81
			35	599.81
31/07/2025	10:43:14.787	25		599.75
			25	599.75
			25	599.75
31/07/2025	10:43:07.710	3		599.71
			3	599.71
			3	599.71
31/07/2025	10:42:40.856	1		599.77
			1	599.77
			1	599.77
31/07/2025	10:41:51.754	5		599.79
			5	599.79
			5	599.79
31/07/2025	10:41:45.652	1		599.79
			1	599.79
			1	599.79
31/07/2025	10:40:15.011	14		599.87
			14	599.87
			14	599.87
31/07/2025	10:39:48.372	45		599.75
			45	599.75
			45	599.75
31/07/2025	10:38:43.270	1		599.77
			1	599.77
			1	599.77
31/07/2025	10:37:58.866	34		599.65
			34	599.65
			34	599.65
31/07/2025	10:36:58.638	1		599.81
			1	599.81
			1	599.81
31/07/2025	10:33:32.448	1		599.51
			1	599.51
			1	599.51
31/07/2025	10:33:10.193	40		599.47
			40	599.47
			40	599.47
31/07/2025	10:32:55.333	1		599.45
			1	599.45
			1	599.45
31/07/2025	10:31:50.610	10		599.57
			10	599.57
			10	599.57
31/07/2025	10:28:44.099	17		599.81
			17	599.81
			17	599.81
31/07/2025	10:28:39.074	3		599.73
			3	599.73
			3	599.73
31/07/2025	10:28:22.070	3		599.83
			3	599.83
			3	599.83
31/07/2025	10:28:02.460	1		599.93
			1	599.93
			1	599.93
31/07/2025	10:26:45.466	5		599.95
			5	599.95
			5	599.95
31/07/2025	10:26:09.656	2		599.73
			2	599.73
			2	599.73
31/07/2025	10:26:01.033	7		599.73
			7	599.73
			7	599.73
31/07/2025	10:24:58.574	2		599.67
			2	599.67
			2	599.67
31/07/2025	10:24:37.118	40		599.69
			40	599.69
			40	599.69
31/07/2025	10:24:36.386	1		599.69
			1	599.69
			1	599.69
31/07/2025	10:24:34.928	13		599.69
			13	599.69
			13	599.69
31/07/2025	10:24:20.328	1		599.69
			1	599.69
			1	599.69
31/07/2025	10:22:37.825	6		599.71
			6	599.71
			6	599.71
31/07/2025	10:21:19.545	100		599.57
			100	599.57
			100	599.57
31/07/2025	10:16:34.835	1		599.45
			1	599.45
			1	599.45
31/07/2025	10:15:38.508	2		599.49
			2	599.49
			2	599.49
31/07/2025	10:15:05.377	7		599.41
			7	599.41
			7	599.41
31/07/2025	10:12:50.598	9		599.41
			9	599.41
			9	599.41
31/07/2025	10:12:43.616	1		599.37
			1	599.37
			1	599.37
31/07/2025	10:12:41.691	1		599.43
			1	599.43
			1	599.43
31/07/2025	10:11:48.145	11		599.37
			11	599.37
			11	599.37
31/07/2025	10:11:46.661	1		599.41
			1	599.41
			1	599.41
31/07/2025	10:11:38.569	26		599.41
			26	599.41
			26	599.41
31/07/2025	10:10:37.702	3		599.39
			3	599.39
			3	599.39
31/07/2025	10:10:11.742	1		599.41
			1	599.41
			1	599.41
31/07/2025	10:09:29.894	1		599.33
			1	599.33
			1	599.33
31/07/2025	10:08:32.049	6		599.27
			6	599.27
			6	599.27
31/07/2025	10:08:08.450	2		599.37
			2	599.37
			2	599.37
31/07/2025	10:08:03.924	8		599.37
			8	599.37
			8	599.37
31/07/2025	10:06:24.037	12		599.33
			12	599.33
			12	599.33
31/07/2025	10:05:37.156	1		599.45
			1	599.45
			1	599.45
31/07/2025	10:05:34.422	1		599.39
			1	599.39
			1	599.39
31/07/2025	10:05:08.090	3		599.39
			3	599.39
			3	599.39
31/07/2025	10:04:35.192	1		599.45
			1	599.45
			1	599.45
31/07/2025	10:04:16.823	4		599.35
			4	599.35
			4	599.35
31/07/2025	10:03:46.711	18		599.41
			18	599.41
			18	599.41
31/07/2025	10:03:25.649	1		599.51
			1	599.51
			1	599.51
31/07/2025	10:01:38.344	1		599.57
			1	599.57
			1	599.57
31/07/2025	10:01:37.178	1		599.57
			1	599.57
			1	599.57
31/07/2025	09:59:50.233	4		599.57
			4	599.57
			4	599.57
31/07/2025	09:59:08.037	1		599.57
			1	599.57
			1	599.57
31/07/2025	09:58:50.713	83		599.63
			83	599.63
			83	599.63
31/07/2025	09:58:25.856	1		599.67
			1	599.67
			1	599.67
31/07/2025	09:58:18.673	2		599.67
			2	599.67
			2	599.67
31/07/2025	09:57:39.374	100		599.77
			100	599.77
			100	599.77
31/07/2025	09:56:18.601	3		599.67
			3	599.67
			3	599.67
31/07/2025	09:55:46.696	2		599.71
			2	599.71
			2	599.71
31/07/2025	09:54:33.455	4		599.99
			4	599.99
			4	599.99
31/07/2025	09:54:23.657	4		599.91
			4	599.91
			4	599.91
31/07/2025	09:53:57.414	2		599.89
			2	599.89
			2	599.89
31/07/2025	09:52:31.182	1		599.91
			1	599.91
			1	599.91
31/07/2025	09:51:16.929	2		599.91
			2	599.91
			2	599.91
31/07/2025	09:50:05.512	1		599.91
			1	599.91
			1	599.91
31/07/2025	09:49:37.978	3		600.21
			3	600.21
			3	600.21
31/07/2025	09:48:47.846	1		600.23
			1	600.23
			1	600.23
31/07/2025	09:48:47.432	2		600.23
			2	600.23
			2	600.23
31/07/2025	09:48:43.021	1		600.23
			1	600.23
			1	600.23
31/07/2025	09:48:38.396	3		600.13
			3	600.13
			3	600.13
31/07/2025	09:48:28.441	2		600.19
			2	600.19
			2	600.19
31/07/2025	09:46:40.190	60		600.37
			60	600.37
			60	600.37
31/07/2025	09:46:35.272	1		600.39
			1	600.39
			1	600.39
31/07/2025	09:46:30.889	20		600.37
			20	600.37
			20	600.37
31/07/2025	09:46:23.495	1		600.43
			1	600.43
			1	600.43
31/07/2025	09:46:10.001	1		600.29
			1	600.29
			1	600.29
31/07/2025	09:45:59.699	1		600.45
			1	600.45
			1	600.45
31/07/2025	09:45:20.144	1		600.37
			1	600.37
			1	600.37
31/07/2025	09:44:56.213	1		600.25
			1	600.25
			1	600.25
31/07/2025	09:44:26.439	1		600.17
			1	600.17
			1	600.17
31/07/2025	09:43:48.119	139		600.00
			139	600.00
			5	600.00
			1	600.00
			6	600.00
			3	600.00
			17	600.00
			20	600.00
			5	600.00
			4	600.00
			1	600.00
			2	600.00
			17	600.00
			6	600.00
			5	600.00
			7	600.00
			20	600.00
			5	600.00
			15	600.00
31/07/2025	09:43:41.256	10		599.99
			10	599.99
			10	599.99
31/07/2025	09:42:32.664	1		599.97
			1	599.97
			1	599.97
31/07/2025	09:42:10.379	9		599.87
			9	599.87
			9	599.87
31/07/2025	09:42:07.518	4		599.81
			4	599.81
			4	599.81
31/07/2025	09:42:04.295	1		599.85
			1	599.85
			1	599.85
31/07/2025	09:41:47.494	1		599.83
			1	599.83
			1	599.83
31/07/2025	09:41:34.619	1		599.85
			1	599.85
			1	599.85
31/07/2025	09:41:25.155	1		599.85
			1	599.85
			1	599.85
31/07/2025	09:40:55.296	1		599.85
			1	599.85
			1	599.85
31/07/2025	09:40:28.990	1		599.85
			1	599.85
			1	599.85
31/07/2025	09:39:58.180	20		599.93
			20	599.93
			20	599.93

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: 107.4751 / Ask: 107.5149
Volume: 24 085
+0.87%

Top 5 Turnover

Realtime Quotes
Last Update:
31/07/2025 @ 14:46:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice