Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

449

432

519.92

Date	Time	Volume	Order Volume	Price
29/04/2025	21:59:31.940	1		519.92
			1	519.92
			1	519.92
29/04/2025	21:59:28.384	8		520.32
			8	520.32
			8	520.32
29/04/2025	21:53:06.768	2		520.64
			2	520.64
			2	520.64
29/04/2025	21:52:12.478	10		520.70
			10	520.70
			10	520.70
29/04/2025	21:51:12.266	1		520.70
			1	520.70
			1	520.70
29/04/2025	21:50:46.371	5		520.74
			5	520.74
			5	520.74
29/04/2025	21:50:16.971	7		520.78
			7	520.78
			7	520.78
29/04/2025	21:42:32.902	153		519.51
			153	519.51
			153	519.51
29/04/2025	21:40:59.125	3		519.88
			3	519.88
			3	519.88
29/04/2025	21:38:08.368	2		519.70
			2	519.70
			2	519.70
29/04/2025	21:35:52.103	1		520.11
			1	520.11
			1	520.11
29/04/2025	21:35:29.955	50		520.11
			50	520.11
			50	520.11
29/04/2025	21:26:32.122	137		519.65
			137	519.65
			137	519.65
29/04/2025	21:25:43.328	1		519.72
			1	519.72
			1	519.72
29/04/2025	21:21:41.686	48		520.03
			48	520.03
			48	520.03
29/04/2025	21:12:17.230	2		520.35
			2	520.35
			2	520.35
29/04/2025	21:04:36.612	2		519.94
			2	519.94
			2	519.94
29/04/2025	21:01:51.097	8		520.22
			8	520.22
			5	520.22
			3	520.22
29/04/2025	20:56:25.422	9		520.22
			9	520.22
			9	520.22
29/04/2025	20:56:11.880	5		520.47
			5	520.47
			5	520.47
29/04/2025	20:56:02.615	60		520.45
			60	520.45
			60	520.45
29/04/2025	20:54:33.179	5		520.38
			5	520.38
			5	520.38
29/04/2025	20:54:09.991	8		520.47
			8	520.47
			8	520.47
29/04/2025	20:53:36.532	40		520.47
			40	520.47
			40	520.47
29/04/2025	20:52:20.558	22		520.22
			22	520.22
			22	520.22
29/04/2025	20:51:54.884	30		520.38
			30	520.38
			30	520.38
29/04/2025	20:50:07.434	1		520.44
			1	520.44
			1	520.44
29/04/2025	20:45:44.628	1		520.36
			1	520.36
			1	520.36
29/04/2025	20:40:02.819	5		520.75
			5	520.75
			5	520.75
29/04/2025	20:34:03.389	4		520.48
			4	520.48
			4	520.48
29/04/2025	20:33:35.163	3		520.20
			3	520.20
			3	520.20
29/04/2025	20:33:07.261	1		520.23
			1	520.23
			1	520.23
29/04/2025	20:28:48.894	1		520.79
			1	520.79
			1	520.79
29/04/2025	20:27:54.937	1		520.55
			1	520.55
			1	520.55
29/04/2025	20:27:22.430	1		520.51
			1	520.51
			1	520.51
29/04/2025	20:27:07.124	1		520.32
			1	520.32
			1	520.32
29/04/2025	20:25:37.338	1		520.21
			1	520.21
			1	520.21
29/04/2025	20:22:08.331	1		520.03
			1	520.03
			1	520.03
29/04/2025	20:20:38.252	119		520.24
			119	520.24
			119	520.24
29/04/2025	20:18:16.442	20		520.66
			20	520.66
			20	520.66
29/04/2025	20:14:19.237	38		519.95
			38	519.95
			38	519.95
29/04/2025	20:14:13.001	4		520.16
			4	520.16
			4	520.16
29/04/2025	20:13:11.423	9		520.37
			9	520.37
			9	520.37
29/04/2025	20:11:42.656	2		520.06
			2	520.06
			2	520.06
29/04/2025	20:09:43.339	1		520.09
			1	520.09
			1	520.09
29/04/2025	20:08:39.784	1		520.02
			1	520.02
			1	520.02
29/04/2025	20:07:59.530	2		519.96
			2	519.96
			2	519.96
29/04/2025	20:05:25.039	3		520.46
			3	520.46
			3	520.46
29/04/2025	20:04:45.241	135		520.51
			135	520.51
			135	520.51
29/04/2025	20:04:36.422	1		520.50
			1	520.50
			1	520.50
29/04/2025	20:03:20.272	76		520.16
			76	520.16
			76	520.16
29/04/2025	19:59:26.422	19		520.20
			19	520.20
			19	520.20
29/04/2025	19:56:34.641	92		520.00
			1	520.00
			92	520.00
			46	520.00
			10	520.00
			25	520.00
			10	520.00
29/04/2025	19:54:34.825	1		519.79
			1	519.79
			1	519.79
29/04/2025	19:53:13.228	1		519.55
			1	519.55
			1	519.55
29/04/2025	19:48:20.383	2		519.52
			2	519.52
			2	519.52
29/04/2025	19:47:29.600	142		519.08
			142	519.08
			142	519.08
29/04/2025	19:46:08.488	4		518.75
			4	518.75
			4	518.75
29/04/2025	19:43:28.721	1		518.70
			1	518.70
			1	518.70
29/04/2025	19:40:57.390	1		518.69
			1	518.69
			1	518.69
29/04/2025	19:40:41.242	20		518.49
			20	518.49
			20	518.49
29/04/2025	19:36:55.841	20		518.00
			20	518.00
			20	518.00
29/04/2025	19:22:30.545	71		517.73
			71	517.73
			71	517.73
29/04/2025	19:08:24.403	2		516.74
			2	516.74
			2	516.74
29/04/2025	19:04:28.299	11		516.07
			11	516.07
			11	516.07
29/04/2025	18:59:43.307	1		516.04
			1	516.04
			1	516.04
29/04/2025	18:51:42.497	386		516.39
			386	516.39
			386	516.39
29/04/2025	18:46:57.806	9		516.84
			9	516.84
			9	516.84
29/04/2025	18:46:20.019	62		517.03
			62	517.03
			62	517.03
29/04/2025	18:40:11.177	2		516.67
			2	516.67
			2	516.67
29/04/2025	18:38:50.005	8		516.63
			8	516.63
			8	516.63
29/04/2025	18:36:23.903	2		517.50
			2	517.50
			2	517.50
29/04/2025	18:26:42.579	5		517.13
			5	517.13
			5	517.13
29/04/2025	18:21:49.992	19		517.21
			19	517.21
			19	517.21
29/04/2025	18:17:34.046	1		517.70
			1	517.70
			1	517.70
29/04/2025	18:15:44.209	1		517.79
			1	517.79
			1	517.79
29/04/2025	18:13:39.998	2		517.73
			2	517.73
			2	517.73
29/04/2025	18:10:16.126	1		518.09
			1	518.09
			1	518.09
29/04/2025	18:10:05.919	6		518.00
			6	518.00
			6	518.00
29/04/2025	18:07:57.305	6		517.69
			6	517.69
			6	517.69
29/04/2025	18:07:28.169	3		517.56
			3	517.56
			3	517.56
29/04/2025	18:06:35.152	1		517.71
			1	517.71
			1	517.71
29/04/2025	18:01:38.966	4		517.01
			4	517.01
			4	517.01
29/04/2025	18:01:03.250	63		516.96
			63	516.96
			63	516.96
29/04/2025	18:00:53.986	96		517.02
			96	517.02
			96	517.02
29/04/2025	17:57:19.316	1		516.42
			1	516.42
			1	516.42
29/04/2025	17:55:07.678	11		517.07
			11	517.07
			11	517.07
29/04/2025	17:54:28.761	14		517.14
			14	517.14
			14	517.14
29/04/2025	17:51:51.421	1		517.66
			1	517.66
			1	517.66
29/04/2025	17:51:45.090	1		517.46
			1	517.46
			1	517.46
29/04/2025	17:47:18.918	2		517.44
			2	517.44
			2	517.44
29/04/2025	17:46:45.282	20		517.40
			20	517.40
			20	517.40
29/04/2025	17:42:10.606	2		517.06
			2	517.06
			2	517.06
29/04/2025	17:42:01.109	1		517.14
			1	517.14
			1	517.14
29/04/2025	17:35:41.775	1		515.96
			1	515.96
			1	515.96
29/04/2025	17:35:20.615	6		515.73
			6	515.73
			6	515.73
29/04/2025	17:34:52.246	1		516.22
			1	516.22
			1	516.22
29/04/2025	17:33:34.235	1		516.22
			1	516.22
			1	516.22
29/04/2025	17:29:43.796	5		517.11
			5	517.11
			5	517.11
29/04/2025	17:22:30.678	1		516.40
			1	516.40
			1	516.40
29/04/2025	17:22:30.322	1		516.49
			1	516.49
			1	516.49
29/04/2025	17:22:26.234	10		516.50
			10	516.50
			10	516.50
29/04/2025	17:22:08.992	3		516.61
			3	516.61
			3	516.61
29/04/2025	17:21:57.479	3		516.53
			3	516.53
			3	516.53
29/04/2025	17:16:10.261	4		517.51
			4	517.51
			4	517.51
29/04/2025	17:16:09.353	14		517.49
			14	517.49
			14	517.49
29/04/2025	17:10:43.916	1		517.25
			1	517.25
			1	517.25
29/04/2025	17:10:08.490	2		517.47
			2	517.47
			2	517.47
29/04/2025	17:08:56.816	1		517.77
			1	517.77
			1	517.77
29/04/2025	17:01:30.875	7		518.69
			7	518.69
			7	518.69
29/04/2025	17:00:49.305	30		518.73
			30	518.73
			30	518.73
29/04/2025	17:00:26.992	38		518.73
			38	518.73
			38	518.73
29/04/2025	17:00:00.980	2		518.65
			2	518.65
			2	518.65
29/04/2025	16:59:36.026	10		518.61
			10	518.61
			10	518.61
29/04/2025	16:57:24.901	1		518.33
			1	518.33
			1	518.33
29/04/2025	16:56:33.510	5		518.43
			5	518.43
			5	518.43
29/04/2025	16:54:30.731	3		518.00
			3	518.00
			3	518.00
29/04/2025	16:53:25.106	8		517.60
			8	517.60
			8	517.60
29/04/2025	16:53:09.225	50		517.29
			50	517.29
			50	517.29
29/04/2025	16:51:56.688	32		517.40
			32	517.40
			32	517.40
29/04/2025	16:51:48.247	1		517.31
			1	517.31
			1	517.31
29/04/2025	16:47:04.973	2		517.39
			2	517.39
			2	517.39
29/04/2025	16:46:21.962	12		517.25
			12	517.25
			12	517.25
29/04/2025	16:45:13.994	10		516.85
			10	516.85
			10	516.85
29/04/2025	16:43:13.477	2		516.87
			2	516.87
			2	516.87
29/04/2025	16:42:08.239	50		516.73
			50	516.73
			50	516.73
29/04/2025	16:41:57.081	1		516.87
			1	516.87
			1	516.87
29/04/2025	16:37:38.423	1		516.43
			1	516.43
			1	516.43
29/04/2025	16:36:26.660	2		516.29
			2	516.29
			2	516.29
29/04/2025	16:36:23.453	4		516.31
			4	516.31
			4	516.31
29/04/2025	16:34:28.013	1		515.37
			1	515.37
			1	515.37
29/04/2025	16:34:04.789	2		515.51
			2	515.51
			2	515.51
29/04/2025	16:32:25.746	3		514.87
			3	514.87
			3	514.87
29/04/2025	16:31:57.574	1		515.01
			1	515.01
			1	515.01
29/04/2025	16:27:14.213	1		514.91
			1	514.91
			1	514.91
29/04/2025	16:26:05.335	2		515.07
			2	515.07
			2	515.07
29/04/2025	16:26:03.820	1		515.07
			1	515.07
			1	515.07
29/04/2025	16:24:28.362	20		514.73
			20	514.73
			20	514.73
29/04/2025	16:22:38.186	1		515.47
			1	515.47
			1	515.47
29/04/2025	16:21:51.786	3		515.31
			3	515.31
			3	515.31
29/04/2025	16:21:05.906	1		516.31
			1	516.31
			1	516.31
29/04/2025	16:20:20.254	1		516.71
			1	516.71
			1	516.71
29/04/2025	16:19:29.260	4		516.21
			4	516.21
			4	516.21
29/04/2025	16:19:17.125	2		516.43
			2	516.43
			2	516.43
29/04/2025	16:18:07.209	6		516.71
			6	516.71
			6	516.71
29/04/2025	16:17:28.660	3		516.39
			3	516.39
			3	516.39
29/04/2025	16:15:39.641	1		516.79
			1	516.79
			1	516.79
29/04/2025	16:14:03.711	4		516.85
			4	516.85
			4	516.85
29/04/2025	16:13:52.285	5		516.99
			5	516.99
			5	516.99
29/04/2025	16:13:02.735	10		516.39
			10	516.39
			10	516.39
29/04/2025	16:12:55.155	6		516.41
			6	516.41
			6	516.41
29/04/2025	16:11:38.766	1		517.03
			1	517.03
			1	517.03
29/04/2025	16:10:42.861	1		517.35
			1	517.35
			1	517.35
29/04/2025	16:10:35.866	2		517.41
			2	517.41
			2	517.41
29/04/2025	16:10:26.530	1		517.21
			1	517.21
			1	517.21
29/04/2025	16:08:05.191	8		517.65
			8	517.65
			8	517.65
29/04/2025	16:06:24.401	10		517.30
			10	517.30
			10	517.30
29/04/2025	16:00:03.936	2		515.57
			2	515.57
			2	515.57
29/04/2025	15:56:39.013	1		516.39
			1	516.39
			1	516.39
29/04/2025	15:55:06.405	1		515.99
			1	515.99
			1	515.99
29/04/2025	15:54:27.493	174		515.91
			174	515.91
			174	515.91
29/04/2025	15:52:19.877	1		516.27
			1	516.27
			1	516.27
29/04/2025	15:51:46.502	6		516.13
			6	516.13
			6	516.13
29/04/2025	15:49:26.201	8		516.03
			8	516.03
			8	516.03
29/04/2025	15:48:15.910	4		515.80
			4	515.80
			4	515.80
29/04/2025	15:45:49.885	3		515.49
			3	515.49
			3	515.49
29/04/2025	15:42:58.510	20		514.83
			20	514.83
			20	514.83
29/04/2025	15:41:09.294	9		514.71
			9	514.71
			9	514.71
29/04/2025	15:39:36.130	4		513.81
			4	513.81
			4	513.81
29/04/2025	15:38:34.614	20		513.91
			20	513.91
			20	513.91
29/04/2025	15:37:11.112	1		514.35
			1	514.35
			1	514.35
29/04/2025	15:36:36.183	2		514.15
			2	514.15
			2	514.15
29/04/2025	15:36:13.446	5		514.19
			5	514.19
			5	514.19
29/04/2025	15:30:17.378	58		514.31
			58	514.31
			58	514.31
29/04/2025	15:30:07.991	1		514.33
			1	514.33
			1	514.33
29/04/2025	15:29:53.622	30		513.75
			30	513.75
			30	513.75
29/04/2025	15:26:23.108	1		513.49
			1	513.49
			1	513.49
29/04/2025	15:25:40.196	3		513.49
			3	513.49
			3	513.49
29/04/2025	15:24:33.135	3		513.13
			3	513.13
			3	513.13
29/04/2025	15:22:36.185	3		512.99
			3	512.99
			3	512.99
29/04/2025	15:16:28.163	1		512.81
			1	512.81
			1	512.81
29/04/2025	15:16:02.808	3		512.89
			3	512.89
			3	512.89
29/04/2025	15:14:26.579	5		513.37
			5	513.37
			5	513.37
29/04/2025	15:13:51.650	96		513.03
			96	513.03
			96	513.03
29/04/2025	15:13:43.171	3		513.13
			3	513.13
			3	513.13
29/04/2025	15:12:12.962	97		513.13
			97	513.13
			97	513.13
29/04/2025	15:11:10.286	1		513.01
			1	513.01
			1	513.01
29/04/2025	15:09:06.298	39		513.77
			39	513.77
			39	513.77
29/04/2025	15:07:19.480	3		513.35
			3	513.35
			3	513.35
29/04/2025	15:07:00.760	1		513.41
			1	513.41
			1	513.41
29/04/2025	15:01:58.454	1		513.65
			1	513.65
			1	513.65
29/04/2025	15:00:58.979	1		514.00
			1	514.00
			1	514.00
29/04/2025	14:57:23.646	19		514.50
			19	514.50
			19	514.50
29/04/2025	14:56:52.015	80		514.67
			80	514.67
			80	514.67
29/04/2025	14:56:18.994	2		515.00
			2	515.00
			2	515.00
29/04/2025	14:49:30.045	3		516.09
			3	516.09
			3	516.09
29/04/2025	14:47:25.538	7		516.27
			7	516.27
			7	516.27
29/04/2025	14:43:58.935	3		516.29
			3	516.29
			3	516.29
29/04/2025	14:43:54.984	2		516.45
			2	516.45
			2	516.45
29/04/2025	14:40:29.093	10		516.21
			10	516.21
			10	516.21
29/04/2025	14:34:59.074	77		516.23
			77	516.23
			77	516.23
29/04/2025	14:33:45.449	3		516.21
			3	516.21
			3	516.21
29/04/2025	14:33:39.881	1		516.25
			1	516.25
			1	516.25
29/04/2025	14:31:39.641	1		516.07
			1	516.07
			1	516.07
29/04/2025	14:30:12.692	3		515.97
			3	515.97
			3	515.97
29/04/2025	14:28:03.342	3		515.89
			3	515.89
			3	515.89
29/04/2025	14:27:56.556	1		515.97
			1	515.97
			1	515.97
29/04/2025	14:27:16.176	6		515.93
			6	515.93
			6	515.93
29/04/2025	14:23:17.519	308		515.69
			308	515.69
			308	515.69
29/04/2025	14:22:06.761	1		516.00
			1	516.00
			1	516.00
29/04/2025	14:20:35.865	1		516.51
			1	516.51
			1	516.51
29/04/2025	14:19:46.649	1		516.73
			1	516.73
			1	516.73
29/04/2025	14:18:24.439	1		516.89
			1	516.89
			1	516.89
29/04/2025	14:17:36.524	7		516.75
			7	516.75
			7	516.75
29/04/2025	14:13:36.125	27		517.01
			27	517.01
			27	517.01
29/04/2025	14:13:02.964	20		516.91
			20	516.91
			20	516.91
29/04/2025	14:08:03.505	1		517.15
			1	517.15
			1	517.15
29/04/2025	14:02:54.678	19		516.87
			19	516.87
			19	516.87
29/04/2025	13:58:00.974	9		516.83
			9	516.83
			9	516.83
29/04/2025	13:53:35.964	1		516.45
			1	516.45
			1	516.45
29/04/2025	13:52:05.847	9		516.91
			9	516.91
			9	516.91
29/04/2025	13:51:20.658	1		516.77
			1	516.77
			1	516.77
29/04/2025	13:49:06.373	3		516.59
			3	516.59
			3	516.59
29/04/2025	13:48:48.355	1		516.67
			1	516.67
			1	516.67
29/04/2025	13:47:26.576	10		516.43
			10	516.43
			10	516.43
29/04/2025	13:45:29.409	2		516.55
			2	516.55
			2	516.55
29/04/2025	13:44:52.845	1		516.55
			1	516.55
			1	516.55
29/04/2025	13:42:47.684	2		517.39
			2	517.39
			2	517.39
29/04/2025	13:41:53.968	2		517.29
			2	517.29
			2	517.29
29/04/2025	13:39:52.781	10		516.87
			10	516.87
			10	516.87
29/04/2025	13:34:15.960	1		517.13
			1	517.13
			1	517.13
29/04/2025	13:33:51.604	20		517.17
			20	517.17
			20	517.17
29/04/2025	13:30:26.406	1		516.99
			1	516.99
			1	516.99
29/04/2025	13:29:38.687	1		516.95
			1	516.95
			1	516.95
29/04/2025	13:28:49.478	1		516.83
			1	516.83
			1	516.83
29/04/2025	13:28:40.681	10		516.73
			10	516.73
			10	516.73
29/04/2025	13:28:24.626	1		516.67
			1	516.67
			1	516.67
29/04/2025	13:27:03.131	1		516.87
			1	516.87
			1	516.87
29/04/2025	13:20:21.383	19		516.79
			19	516.79
			19	516.79
29/04/2025	13:14:13.721	10		516.45
			10	516.45
			10	516.45
29/04/2025	13:12:04.351	5		516.16
			5	516.16
			5	516.16
29/04/2025	13:09:45.664	3		516.49
			3	516.49
			3	516.49
29/04/2025	13:06:47.549	25		516.53
			25	516.53
			25	516.53
29/04/2025	13:04:32.808	4		516.43
			4	516.43
			4	516.43
29/04/2025	13:01:37.858	2		516.81
			2	516.81
			2	516.81
29/04/2025	13:01:29.754	4		516.83
			4	516.83
			4	516.83
29/04/2025	13:00:13.474	3		516.63
			3	516.63
			3	516.63
29/04/2025	12:58:09.218	9		516.43
			9	516.43
			9	516.43
29/04/2025	12:56:02.500	2		516.27
			2	516.27
			2	516.27
29/04/2025	12:55:28.056	3		516.23
			3	516.23
			3	516.23
29/04/2025	12:52:10.931	1		516.23
			1	516.23
			1	516.23
29/04/2025	12:51:35.942	3		516.09
			3	516.09
			3	516.09
29/04/2025	12:50:21.724	2		515.99
			2	515.99
			2	515.99
29/04/2025	12:48:20.544	16		516.00
			2	516.00
			2	516.00
			1	516.00
			16	516.00
			5	516.00
			4	516.00
			2	516.00
29/04/2025	12:47:14.977	2		516.35
			2	516.35
			2	516.35
29/04/2025	12:43:37.854	10		516.93
			10	516.93
			10	516.93
29/04/2025	12:43:15.367	1		516.99
			1	516.99
			1	516.99
29/04/2025	12:42:37.649	3		516.93
			3	516.93
			3	516.93
29/04/2025	12:41:45.872	1		517.07
			1	517.07
			1	517.07
29/04/2025	12:40:35.198	33		516.97
			33	516.97
			33	516.97
29/04/2025	12:37:41.503	3		517.41
			3	517.41
			3	517.41
29/04/2025	12:37:16.216	8		517.39
			8	517.39
			8	517.39
29/04/2025	12:32:09.546	1		517.93
			1	517.93
			1	517.93
29/04/2025	12:31:51.458	20		517.93
			20	517.93
			20	517.93
29/04/2025	12:30:05.884	40		518.21
			40	518.21
			40	518.21
29/04/2025	12:24:47.015	97		517.89
			97	517.89
			97	517.89
29/04/2025	12:24:46.601	8		518.01
			8	518.01
			8	518.01
29/04/2025	12:23:39.940	1		518.13
			1	518.13
			1	518.13
29/04/2025	12:21:53.240	50		517.83
			50	517.83
			50	517.83
29/04/2025	12:19:18.916	1		517.79
			1	517.79
			1	517.79
29/04/2025	12:19:03.510	9		517.85
			9	517.85
			9	517.85
29/04/2025	12:18:41.754	3		517.93
			3	517.93
			3	517.93
29/04/2025	12:17:19.327	2		517.93
			2	517.93
			2	517.93
29/04/2025	12:17:02.173	40		518.15
			40	518.15
			40	518.15
29/04/2025	12:16:20.453	3		517.87
			3	517.87
			3	517.87
29/04/2025	12:15:52.488	10		517.79
			10	517.79
			10	517.79
29/04/2025	12:15:48.565	1		517.93
			1	517.93
			1	517.93
29/04/2025	12:12:56.897	10		517.81
			10	517.81
			10	517.81
29/04/2025	12:11:15.622	19		517.57
			19	517.57
			19	517.57
29/04/2025	12:10:56.487	10		517.55
			10	517.55
			10	517.55
29/04/2025	12:07:21.876	1		517.57
			1	517.57
			1	517.57
29/04/2025	12:06:53.551	20		517.51
			20	517.51
			20	517.51
29/04/2025	12:04:27.209	10		517.57
			10	517.57
			10	517.57
29/04/2025	12:03:27.575	1		517.79
			1	517.79
			1	517.79
29/04/2025	12:01:30.102	3		517.73
			3	517.73
			3	517.73
29/04/2025	11:56:22.061	8		517.77
			8	517.77
			8	517.77
29/04/2025	11:55:30.992	13		517.63
			13	517.63
			13	517.63
29/04/2025	11:52:20.471	1		517.81
			1	517.81
			1	517.81
29/04/2025	11:50:48.997	60		517.83
			60	517.83
			60	517.83
29/04/2025	11:46:37.387	1		517.87
			1	517.87
			1	517.87
29/04/2025	11:44:20.512	5		517.75
			5	517.75
			5	517.75
29/04/2025	11:42:17.163	100		517.65
			100	517.65
			100	517.65
29/04/2025	11:41:12.535	11		517.73
			11	517.73
			11	517.73
29/04/2025	11:39:22.083	20		517.55
			20	517.55
			20	517.55
29/04/2025	11:37:03.027	6		517.51
			6	517.51
			6	517.51
29/04/2025	11:36:56.245	19		517.47
			19	517.47
			19	517.47
29/04/2025	11:32:41.692	8		517.05
			8	517.05
			8	517.05
29/04/2025	11:32:20.692	11		517.07
			11	517.07
			11	517.07
29/04/2025	11:30:53.644	19		517.17
			19	517.17
			19	517.17
29/04/2025	11:30:23.751	1		517.21
			1	517.21
			1	517.21
29/04/2025	11:29:23.598	1		517.09
			1	517.09
			1	517.09
29/04/2025	11:28:54.757	80		517.00
			80	517.00
			80	517.00
29/04/2025	11:28:45.753	1		516.99
			1	516.99
			1	516.99
29/04/2025	11:26:32.475	3		516.97
			3	516.97
			3	516.97
29/04/2025	11:25:08.297	1		516.85
			1	516.85
			1	516.85
29/04/2025	11:23:31.434	2		517.00
			2	517.00
			2	517.00
29/04/2025	11:22:29.043	4		517.17
			4	517.17
			4	517.17
29/04/2025	11:22:17.140	5		517.25
			5	517.25
			5	517.25
29/04/2025	11:22:06.417	2		517.31
			2	517.31
			2	517.31
29/04/2025	11:21:41.769	5		517.41
			5	517.41
			5	517.41
29/04/2025	11:18:24.743	1		517.17
			1	517.17
			1	517.17
29/04/2025	11:13:32.205	60		517.51
			60	517.51
			60	517.51
29/04/2025	11:13:04.303	2		517.55
			2	517.55
			2	517.55
29/04/2025	11:12:16.714	5		517.27
			5	517.27
			5	517.27
29/04/2025	11:10:12.183	5		517.49
			5	517.49
			5	517.49
29/04/2025	11:08:26.661	1		517.55
			1	517.55
			1	517.55
29/04/2025	11:08:23.224	19		517.55
			19	517.55
			19	517.55
29/04/2025	11:07:54.733	1		517.51
			1	517.51
			1	517.51
29/04/2025	11:05:45.831	2		517.89
			2	517.89
			2	517.89
29/04/2025	11:03:51.599	1		517.89
			1	517.89
			1	517.89
29/04/2025	11:03:02.009	9		517.87
			9	517.87
			9	517.87
29/04/2025	10:54:49.779	3		518.25
			3	518.25
			3	518.25
29/04/2025	10:54:41.544	2		518.11
			2	518.11
			2	518.11
29/04/2025	10:54:07.588	3		518.15
			3	518.15
			3	518.15
29/04/2025	10:50:54.675	9		518.11
			9	518.11
			9	518.11
29/04/2025	10:49:32.333	3		518.25
			3	518.25
			3	518.25
29/04/2025	10:47:42.146	2		518.11
			2	518.11
			2	518.11
29/04/2025	10:47:13.089	2		518.11
			2	518.11
			2	518.11
29/04/2025	10:46:16.105	3		518.00
			3	518.00
			3	518.00
29/04/2025	10:40:14.131	4		517.17
			4	517.17
			4	517.17

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: 93.1787 / Ask: 93.3285
Volume: 20 206
+0.89%

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice