Tradegate Exchange

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

221

187

26.16

Date	Time	Volume	Order Volume	Price
30/04/2025	09:20:13.632	3		26.16
			3	26.16
			3	26.16
30/04/2025	09:20:10.412	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:20:04.988	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:20:03.379	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:19:50.503	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:19:38.329	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:19:34.816	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:19:32.800	10		26.17
			10	26.17
			10	26.17
30/04/2025	09:19:20.427	4		26.17
			4	26.17
			4	26.17
30/04/2025	09:19:11.881	8		26.175
			8	26.175
			8	26.175
30/04/2025	09:19:08.060	1		26.175
			1	26.175
			1	26.175
30/04/2025	09:19:05.344	1		26.175
			1	26.175
			1	26.175
30/04/2025	09:19:01.285	5		26.175
			5	26.175
			5	26.175
30/04/2025	09:18:46.931	1		26.175
			1	26.175
			1	26.175
30/04/2025	09:18:46.730	2		26.175
			2	26.175
			2	26.175
30/04/2025	09:18:46.230	4		26.17
			4	26.17
			4	26.17
30/04/2025	09:18:44.417	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:18:43.915	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:18:37.576	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:18:29.723	4		26.165
			4	26.165
			4	26.165
30/04/2025	09:18:14.469	80		26.165
			80	26.165
			80	26.165
30/04/2025	09:18:14.322	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:18:09.991	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:18:08.888	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:18:07.778	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:18:03.457	2		26.165
			2	26.165
			2	26.165
30/04/2025	09:17:41.317	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:17:38.002	4		26.17
			4	26.17
			4	26.17
30/04/2025	09:17:36.699	8		26.17
			8	26.17
			8	26.17
30/04/2025	09:17:14.250	2		26.16
			2	26.16
			2	26.16
30/04/2025	09:17:04.192	1		26.16
			1	26.16
			1	26.16
30/04/2025	09:16:47.682	4		26.155
			4	26.155
			4	26.155
30/04/2025	09:16:39.822	1		26.16
			1	26.16
			1	26.16
30/04/2025	09:16:36.901	1		26.16
			1	26.16
			1	26.16
30/04/2025	09:16:21.580	18		26.165
			18	26.165
			18	26.165
30/04/2025	09:16:11.838	2		26.165
			2	26.165
			2	26.165
30/04/2025	09:16:05.706	1		26.16
			1	26.16
			1	26.16
30/04/2025	09:16:04.797	1		26.16
			1	26.16
			1	26.16
30/04/2025	09:15:55.651	3		26.16
			3	26.16
			3	26.16
30/04/2025	09:15:43.265	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:15:43.171	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:15:37.020	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:15:36.320	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:15:35.111	2		26.165
			2	26.165
			2	26.165
30/04/2025	09:15:33.922	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:15:05.491	4		26.16
			4	26.16
			4	26.16
30/04/2025	09:15:04.584	8		26.165
			8	26.165
			8	26.165
30/04/2025	09:14:42.143	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:14:39.336	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:14:37.021	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:14:36.812	1		26.165
			1	26.165
			1	26.165
30/04/2025	09:14:12.762	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:13:59.469	8		26.18
			8	26.18
			8	26.18
30/04/2025	09:13:38.133	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:13:27.794	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:13:21.541	5		26.16
			5	26.16
			5	26.16
30/04/2025	09:13:13.789	4		26.175
			4	26.175
			4	26.175
30/04/2025	09:13:09.860	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:13:08.671	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:13:08.555	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:13:07.546	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:13:06.237	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:12:43.704	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:12:38.670	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:12:35.190	10		26.155
			10	26.155
			10	26.155
30/04/2025	09:12:31.831	3		26.155
			3	26.155
			3	26.155
30/04/2025	09:12:13.105	18		26.17
			18	26.17
			18	26.17
30/04/2025	09:12:10.389	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:11:38.398	8		26.175
			8	26.175
			8	26.175
30/04/2025	09:11:34.337	150		26.175
			150	26.175
			150	26.175
30/04/2025	09:11:12.480	38		26.155
			38	26.155
			38	26.155
30/04/2025	09:11:11.122	2		26.17
			2	26.17
			2	26.17
30/04/2025	09:11:08.504	20		26.17
			20	26.17
			20	26.17
30/04/2025	09:11:07.300	1		26.17
			1	26.17
			1	26.17
30/04/2025	09:10:48.988	7		26.155
			7	26.155
			7	26.155
30/04/2025	09:10:40.532	20		26.18
			20	26.18
			20	26.18
30/04/2025	09:10:39.429	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:10:32.684	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:10:31.874	3		26.18
			3	26.18
			3	26.18
30/04/2025	09:10:14.069	37		26.155
			37	26.155
			37	26.155
30/04/2025	09:10:12.560	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:10:12.158	4		26.18
			4	26.18
			4	26.18
30/04/2025	09:10:10.749	10		26.18
			10	26.18
			10	26.18
30/04/2025	09:10:03.311	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:10:03.209	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:09:39.861	2		26.18
			2	26.18
			2	26.18
30/04/2025	09:09:10.174	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:09:09.268	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:09:07.491	4		26.155
			4	26.155
			4	26.155
30/04/2025	09:09:07.424	29		26.155
			29	26.155
			29	26.155
30/04/2025	09:09:07.296	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:09:03.436	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:09:02.730	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:08:07.490	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:07:45.704	52		26.155
			52	26.155
			52	26.155
30/04/2025	09:07:43.448	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:07:38.414	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:07:36.408	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:07:24.934	5		26.155
			5	26.155
			5	26.155
30/04/2025	09:07:13.560	2		26.18
			2	26.18
			2	26.18
30/04/2025	09:07:12.260	2		26.18
			2	26.18
			2	26.18
30/04/2025	09:07:09.642	2		26.18
			2	26.18
			2	26.18
30/04/2025	09:07:08.539	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:07:05.123	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:06:38.765	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:06:36.847	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:06:36.145	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:06:34.247	4		26.155
			4	26.155
			4	26.155
30/04/2025	09:06:10.171	6		26.18
			6	26.18
			6	26.18
30/04/2025	09:06:10.072	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:06:05.039	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:05:36.866	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:05:08.904	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:05:07.983	22		26.19
			22	26.19
			22	26.19
30/04/2025	09:05:06.571	1		26.19
			1	26.19
			1	26.19
30/04/2025	09:04:46.359	15		26.165
			15	26.165
			15	26.165
30/04/2025	09:04:35.683	2		26.20
			2	26.20
			2	26.20
30/04/2025	09:04:35.080	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:04:32.458	1		26.20
			1	26.20
			1	26.20
30/04/2025	09:04:12.742	4		26.18
			4	26.18
			4	26.18
30/04/2025	09:04:10.832	1		26.18
			1	26.18
			1	26.18
30/04/2025	09:04:02.237	100		26.10
			100	26.10
			100	26.10
30/04/2025	09:04:00.649	96		26.10
			46	26.10
			2	26.10
			7	26.10
			2	26.10
			4	26.10
			1	26.10
			45	26.10
			1	26.10
			1	26.10
			1	26.10
			1	26.10
			12	26.10
			1	26.10
			5	26.10
			1	26.10
			5	26.10
			42	26.10
			1	26.10
			2	26.10
			1	26.10
			1	26.10
			1	26.10
			1	26.10
			6	26.10
			1	26.10
			1	26.10
30/04/2025	08:50:14.806	8		26.145
			8	26.145
			8	26.145
30/04/2025	08:48:55.858	6		26.145
			6	26.145
			6	26.145
30/04/2025	08:48:03.363	8		26.15
			8	26.15
			8	26.15
30/04/2025	08:45:35.514	4		26.07
			4	26.07
			4	26.07
30/04/2025	08:44:44.310	2		26.155
			2	26.155
			2	26.155
30/04/2025	08:43:06.964	2		26.155
			2	26.155
			2	26.155
30/04/2025	08:42:06.981	8		26.155
			8	26.155
			8	26.155
30/04/2025	08:41:32.059	6		26.155
			6	26.155
			6	26.155
30/04/2025	08:40:45.972	3		26.075
			3	26.075
			3	26.075
30/04/2025	08:40:05.509	1		26.155
			1	26.155
			1	26.155
30/04/2025	08:38:41.666	60		26.16
			60	26.16
			60	26.16
30/04/2025	08:37:52.363	6		26.16
			6	26.16
			6	26.16
30/04/2025	08:37:17.234	1		26.165
			1	26.165
			1	26.165
30/04/2025	08:34:38.252	12		26.10
			12	26.10
			12	26.10
30/04/2025	08:32:52.045	27		26.105
			27	26.105
			27	26.105
30/04/2025	08:31:52.270	3		26.10
			3	26.10
			3	26.10
30/04/2025	08:31:18.758	4		26.18
			4	26.18
			4	26.18
30/04/2025	08:28:04.608	191		26.19
			191	26.19
			191	26.19
30/04/2025	08:24:26.638	250		26.115
			250	26.115
			250	26.115
30/04/2025	08:23:21.545	1		26.195
			1	26.195
			1	26.195
30/04/2025	08:23:02.316	4		26.12
			4	26.12
			4	26.12
30/04/2025	08:22:48.019	12		26.195
			12	26.195
			12	26.195
30/04/2025	08:22:28.894	6		26.12
			6	26.12
			6	26.12
30/04/2025	08:22:06.032	2		26.195
			2	26.195
			2	26.195
30/04/2025	08:21:47.832	3		26.125
			3	26.125
			3	26.125
30/04/2025	08:21:28.412	96		26.195
			96	26.195
			96	26.195
30/04/2025	08:19:45.455	16		26.195
			16	26.195
			16	26.195
30/04/2025	08:18:27.593	72		26.195
			72	26.195
			72	26.195
30/04/2025	08:17:45.066	4		26.195
			4	26.195
			4	26.195
30/04/2025	08:17:37.111	355		26.12
			355	26.12
			355	26.12
30/04/2025	08:16:42.752	91		26.115
			91	26.115
			91	26.115
30/04/2025	08:16:38.924	4		26.195
			4	26.195
			4	26.195
30/04/2025	08:16:22.220	4		26.115
			4	26.115
			4	26.115
30/04/2025	08:14:59.190	8		26.195
			8	26.195
			8	26.195
30/04/2025	08:14:31.627	124		26.195
			124	26.195
			124	26.195
30/04/2025	08:14:23.069	4		26.195
			4	26.195
			4	26.195
30/04/2025	08:14:07.217	50		26.11
			50	26.11
			50	26.11
30/04/2025	08:13:52.092	300		26.195
			300	26.195
			300	26.195
30/04/2025	08:12:03.400	1		26.11
			1	26.11
			1	26.11
30/04/2025	08:11:18.617	30		26.195
			30	26.195
			30	26.195
30/04/2025	08:11:17.804	4		26.195
			4	26.195
			4	26.195
30/04/2025	08:11:01.678	522		26.195
			522	26.195
			522	26.195
30/04/2025	08:10:03.441	4		26.18
			4	26.18
			4	26.18
30/04/2025	08:08:23.320	1		26.175
			1	26.175
			1	26.175
30/04/2025	08:06:05.170	8		26.17
			8	26.17
			8	26.17
30/04/2025	08:05:42.432	4		26.17
			4	26.17
			4	26.17
30/04/2025	08:04:19.015	4		26.17
			4	26.17
			4	26.17
30/04/2025	08:03:33.829	3		26.075
			3	26.075
			3	26.075
30/04/2025	08:02:56.478	1		26.165
			1	26.165
			1	26.165
30/04/2025	08:02:54.281	1		26.165
			1	26.165
			1	26.165
30/04/2025	08:02:50.478	8		26.165
			8	26.165
			8	26.165
30/04/2025	08:00:39.452	1		26.16
			1	26.16
			1	26.16
30/04/2025	08:00:23.860	1		26.07
			1	26.07
			1	26.07
30/04/2025	08:00:14.801	123		26.155
			123	26.155
			123	26.155
30/04/2025	08:00:12.686	234		26.155
			234	26.155
			234	26.155
30/04/2025	08:00:07.558	14		26.065
			14	26.065
			14	26.065
30/04/2025	08:00:07.070	45		26.065
			45	26.065
			45	26.065
30/04/2025	07:53:38.395	100		26.155
			100	26.155
			100	26.155
30/04/2025	07:49:27.975	115		26.15
			115	26.15
			115	26.15
30/04/2025	07:42:40.410	55		26.06
			55	26.06
			55	26.06
30/04/2025	07:42:26.706	1 000		26.06
			1 000	26.06
			800	26.06
			200	26.06
30/04/2025	07:41:06.824	5		26.06
			5	26.06
			5	26.06
30/04/2025	07:37:46.249	4		26.145
			4	26.145
			4	26.145
30/04/2025	07:35:13.227	954		26.14
			23	26.14
			100	26.14
			30	26.14
			2	26.14
			19	26.14
			500	26.14
			4	26.14
			268	26.14
			8	26.14
			8	26.14
			1	26.14
			945	26.14

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: 92.9941 / Ask: 93.0219
Volume: 6 077
-0.20%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 09:20:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice