Tradegate Exchange

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

682

621

33.245

Date	Time	Volume	Order Volume	Price
30/07/2025	13:46:16.593	4		33.245
			4	33.245
			4	33.245
30/07/2025	13:44:26.532	30		33.225
			30	33.225
			30	33.225
30/07/2025	13:44:14.414	210		33.23
			210	33.23
			210	33.23
30/07/2025	13:43:12.794	203		33.24
			203	33.24
			203	33.24
30/07/2025	13:39:50.836	13		33.24
			13	33.24
			13	33.24
30/07/2025	13:39:13.632	4		33.245
			4	33.245
			4	33.245
30/07/2025	13:38:14.263	21		33.245
			21	33.245
			21	33.245
30/07/2025	13:37:24.373	3		33.24
			3	33.24
			3	33.24
30/07/2025	13:36:54.387	4		33.245
			4	33.245
			4	33.245
30/07/2025	13:36:48.603	1		33.24
			1	33.24
			1	33.24
30/07/2025	13:36:29.824	2		33.24
			2	33.24
			2	33.24
30/07/2025	13:33:39.592	45		33.23
			45	33.23
			45	33.23
30/07/2025	13:31:24.907	32		33.215
			32	33.215
			32	33.215
30/07/2025	13:28:53.472	1		33.215
			1	33.215
			1	33.215
30/07/2025	13:28:30.418	10		33.21
			10	33.21
			10	33.21
30/07/2025	13:27:30.621	31		33.20
			31	33.20
			31	33.20
30/07/2025	13:26:05.135	1		33.195
			1	33.195
			1	33.195
30/07/2025	13:24:09.988	3		33.19
			3	33.19
			3	33.19
30/07/2025	13:22:21.502	1		33.185
			1	33.185
			1	33.185
30/07/2025	13:21:51.605	1		33.195
			1	33.195
			1	33.195
30/07/2025	13:21:01.554	1		33.185
			1	33.185
			1	33.185
30/07/2025	13:20:15.215	100		33.185
			100	33.185
			100	33.185
30/07/2025	13:20:12.662	153		33.185
			153	33.185
			153	33.185
30/07/2025	13:19:06.821	20		33.175
			20	33.175
			20	33.175
30/07/2025	13:19:04.934	31		33.175
			31	33.175
			31	33.175
30/07/2025	13:18:56.885	3		33.175
			3	33.175
			3	33.175
30/07/2025	13:18:30.522	10		33.18
			10	33.18
			10	33.18
30/07/2025	13:18:15.123	16		33.185
			16	33.185
			16	33.185
30/07/2025	13:17:46.941	7		33.18
			7	33.18
			7	33.18
30/07/2025	13:16:21.520	100		33.175
			100	33.175
			100	33.175
30/07/2025	13:14:56.863	3		33.185
			3	33.185
			3	33.185
30/07/2025	13:14:39.649	1		33.205
			1	33.205
			1	33.205
30/07/2025	13:13:23.530	152		33.20
			152	33.20
			152	33.20
30/07/2025	13:12:16.007	1		33.21
			1	33.21
			1	33.21
30/07/2025	13:10:26.497	16		33.23
			16	33.23
			16	33.23
30/07/2025	13:08:42.086	105		33.195
			105	33.195
			105	33.195
30/07/2025	13:07:42.713	406		33.195
			406	33.195
			406	33.195
30/07/2025	13:06:56.115	3		33.185
			3	33.185
			3	33.185
30/07/2025	13:06:51.782	8		33.19
			8	33.19
			8	33.19
30/07/2025	13:06:42.422	4		33.185
			4	33.185
			4	33.185
30/07/2025	13:04:19.023	4		33.185
			4	33.185
			4	33.185
30/07/2025	13:02:22.091	151		33.18
			151	33.18
			151	33.18
30/07/2025	13:01:23.709	100		33.18
			100	33.18
			100	33.18
30/07/2025	13:00:51.014	1		33.18
			1	33.18
			1	33.18
30/07/2025	13:00:45.147	100		33.18
			100	33.18
			100	33.18
30/07/2025	13:00:32.291	2		33.18
			2	33.18
			2	33.18
30/07/2025	13:00:03.935	59		33.175
			59	33.175
			59	33.175
30/07/2025	12:59:56.460	1		33.17
			1	33.17
			1	33.17
30/07/2025	12:56:50.571	1		33.17
			1	33.17
			1	33.17
30/07/2025	12:55:57.176	31		33.165
			31	33.165
			31	33.165
30/07/2025	12:55:57.128	4		33.165
			4	33.165
			4	33.165
30/07/2025	12:55:39.415	3		33.17
			3	33.17
			3	33.17
30/07/2025	12:55:25.329	1		33.175
			1	33.175
			1	33.175
30/07/2025	12:55:18.353	150		33.17
			150	33.17
			150	33.17
30/07/2025	12:51:40.066	5		33.175
			5	33.175
			5	33.175
30/07/2025	12:51:27.316	1		33.18
			1	33.18
			1	33.18
30/07/2025	12:43:05.723	200		33.175
			200	33.175
			200	33.175
30/07/2025	12:41:27.525	1		33.18
			1	33.18
			1	33.18
30/07/2025	12:37:51.156	34		33.175
			34	33.175
			34	33.175
30/07/2025	12:37:25.433	38		33.165
			38	33.165
			38	33.165
30/07/2025	12:37:17.107	2		33.17
			2	33.17
			2	33.17
30/07/2025	12:36:48.579	33		33.165
			33	33.165
			33	33.165
30/07/2025	12:34:35.492	2		33.15
			2	33.15
			2	33.15
30/07/2025	12:33:53.865	350		33.145
			350	33.145
			350	33.145
30/07/2025	12:32:25.348	4		33.145
			4	33.145
			4	33.145
30/07/2025	12:32:13.376	1		33.15
			1	33.15
			1	33.15
30/07/2025	12:31:53.849	19		33.15
			19	33.15
			19	33.15
30/07/2025	12:31:32.116	75		33.15
			75	33.15
			75	33.15
30/07/2025	12:31:16.113	31		33.155
			31	33.155
			31	33.155
30/07/2025	12:27:17.017	7		33.135
			7	33.135
			7	33.135
30/07/2025	12:27:14.399	1		33.13
			1	33.13
			1	33.13
30/07/2025	12:26:23.190	17		33.16
			17	33.16
			17	33.16
30/07/2025	12:24:48.206	20		33.16
			20	33.16
			20	33.16
30/07/2025	12:24:03.431	31		33.16
			31	33.16
			31	33.16
30/07/2025	12:23:47.872	350		33.16
			350	33.16
			350	33.16
30/07/2025	12:22:26.916	14		33.16
			14	33.16
			14	33.16
30/07/2025	12:20:50.450	15		33.145
			15	33.145
			15	33.145
30/07/2025	12:20:25.470	3		33.14
			3	33.14
			3	33.14
30/07/2025	12:19:57.982	5		33.145
			5	33.145
			5	33.145
30/07/2025	12:18:45.615	2		33.145
			2	33.145
			2	33.145
30/07/2025	12:17:16.290	1 000		33.135
			1 000	33.135
			1 000	33.135
30/07/2025	12:16:53.138	4		33.145
			4	33.145
			4	33.145
30/07/2025	12:16:03.535	8		33.145
			8	33.145
			8	33.145
30/07/2025	12:14:52.507	103		33.14
			103	33.14
			103	33.14
30/07/2025	12:14:31.365	85		33.145
			85	33.145
			85	33.145
30/07/2025	12:14:24.418	5		33.145
			5	33.145
			5	33.145
30/07/2025	12:12:32.975	11		33.14
			11	33.14
			11	33.14
30/07/2025	12:11:07.619	81		33.125
			81	33.125
			81	33.125
30/07/2025	12:09:11.840	1 400		33.13
			1 400	33.13
			1 400	33.13
30/07/2025	12:06:56.156	3		33.13
			3	33.13
			3	33.13
30/07/2025	12:06:33.418	7		33.135
			7	33.135
			7	33.135
30/07/2025	12:06:16.116	1		33.125
			1	33.125
			1	33.125
30/07/2025	12:06:09.442	30		33.13
			30	33.13
			30	33.13
30/07/2025	12:04:52.855	91		33.125
			91	33.125
			91	33.125
30/07/2025	12:04:05.295	4		33.12
			4	33.12
			4	33.12
30/07/2025	12:02:25.565	4		33.13
			4	33.13
			4	33.13
30/07/2025	12:02:12.187	1		33.13
			1	33.13
			1	33.13
30/07/2025	12:00:28.904	20		33.13
			20	33.13
			20	33.13
30/07/2025	11:57:33.659	30		33.14
			30	33.14
			30	33.14
30/07/2025	11:57:25.652	16		33.13
			16	33.13
			16	33.13
30/07/2025	11:57:08.052	8		33.135
			8	33.135
			8	33.135
30/07/2025	11:56:53.374	154		33.135
			154	33.135
			154	33.135
30/07/2025	11:56:08.428	100		33.13
			100	33.13
			100	33.13
30/07/2025	11:55:40.970	150		33.13
			150	33.13
			150	33.13
30/07/2025	11:55:07.247	100		33.125
			100	33.125
			100	33.125
30/07/2025	11:54:52.486	8		33.13
			8	33.13
			8	33.13
30/07/2025	11:54:14.690	3		33.13
			3	33.13
			3	33.13
30/07/2025	11:53:17.142	20		33.13
			20	33.13
			20	33.13
30/07/2025	11:52:35.936	1		33.125
			1	33.125
			1	33.125
30/07/2025	11:51:55.780	3		33.125
			3	33.125
			3	33.125
30/07/2025	11:51:50.146	1		33.13
			1	33.13
			1	33.13
30/07/2025	11:50:31.739	7		33.13
			7	33.13
			7	33.13
30/07/2025	11:50:31.554	1		33.13
			1	33.13
			1	33.13
30/07/2025	11:48:51.887	100		33.125
			100	33.125
			100	33.125
30/07/2025	11:48:14.177	500		33.12
			500	33.12
			500	33.12
30/07/2025	11:46:38.673	152		33.11
			152	33.11
			152	33.11
30/07/2025	11:46:28.809	7		33.11
			7	33.11
			7	33.11
30/07/2025	11:45:49.490	20		33.105
			20	33.105
			20	33.105
30/07/2025	11:44:23.017	2		33.12
			2	33.12
			2	33.12
30/07/2025	11:43:09.857	140		33.125
			140	33.125
			140	33.125
30/07/2025	11:42:56.427	3		33.12
			3	33.12
			3	33.12
30/07/2025	11:42:48.074	1		33.125
			1	33.125
			1	33.125
30/07/2025	11:41:52.909	7		33.125
			7	33.125
			7	33.125
30/07/2025	11:41:13.240	2		33.12
			2	33.12
			2	33.12
30/07/2025	11:40:12.575	2		33.11
			2	33.11
			2	33.11
30/07/2025	11:39:42.297	17		33.115
			17	33.115
			17	33.115
30/07/2025	11:35:59.240	7		33.115
			7	33.115
			7	33.115
30/07/2025	11:33:33.976	83		33.12
			83	33.12
			83	33.12
30/07/2025	11:33:24.593	1		33.12
			1	33.12
			1	33.12
30/07/2025	11:32:49.480	7		33.125
			7	33.125
			7	33.125
30/07/2025	11:30:52.421	1		33.135
			1	33.135
			1	33.135
30/07/2025	11:30:37.013	6 045		33.13
			6 045	33.13
			6 045	33.13
30/07/2025	11:30:22.521	1		33.13
			1	33.13
			1	33.13
30/07/2025	11:29:41.455	10		33.125
			10	33.125
			10	33.125
30/07/2025	11:29:30.289	46		33.12
			46	33.12
			46	33.12
30/07/2025	11:29:26.058	3		33.12
			3	33.12
			3	33.12
30/07/2025	11:29:05.056	30		33.12
			30	33.12
			30	33.12
30/07/2025	11:28:59.379	1		33.125
			1	33.125
			1	33.125
30/07/2025	11:28:01.448	44		33.13
			44	33.13
			44	33.13
30/07/2025	11:27:42.865	2		33.13
			2	33.13
			2	33.13
30/07/2025	11:27:30.886	1		33.125
			1	33.125
			1	33.125
30/07/2025	11:27:23.038	1		33.13
			1	33.13
			1	33.13
30/07/2025	11:26:18.714	31		33.125
			31	33.125
			31	33.125
30/07/2025	11:25:53.463	370		33.125
			370	33.125
			370	33.125
30/07/2025	11:24:39.545	117		33.125
			117	33.125
			117	33.125
30/07/2025	11:22:47.187	1		33.125
			1	33.125
			1	33.125
30/07/2025	11:22:27.969	4		33.12
			4	33.12
			4	33.12
30/07/2025	11:22:04.847	8		33.135
			8	33.135
			8	33.135
30/07/2025	11:22:04.809	3		33.13
			3	33.13
			3	33.13
30/07/2025	11:21:56.058	10		33.13
			10	33.13
			10	33.13
30/07/2025	11:21:44.887	7		33.135
			7	33.135
			7	33.135
30/07/2025	11:17:41.758	7		33.13
			7	33.13
			7	33.13
30/07/2025	11:14:54.959	16		33.115
			16	33.115
			16	33.115
30/07/2025	11:14:26.528	23		33.12
			23	33.12
			23	33.12
30/07/2025	11:14:25.825	7		33.12
			7	33.12
			7	33.12
30/07/2025	11:12:48.576	3		33.11
			3	33.11
			3	33.11
30/07/2025	11:12:18.974	2		33.115
			2	33.115
			2	33.115
30/07/2025	11:12:04.065	7		33.115
			7	33.115
			7	33.115
30/07/2025	11:12:03.560	2		33.115
			2	33.115
			2	33.115
30/07/2025	11:09:48.701	4		33.105
			4	33.105
			4	33.105
30/07/2025	11:08:58.300	7		33.11
			7	33.11
			7	33.11
30/07/2025	11:08:24.765	22		33.105
			22	33.105
			22	33.105
30/07/2025	11:06:50.757	3		33.115
			3	33.115
			3	33.115
30/07/2025	11:06:42.478	1		33.115
			1	33.115
			1	33.115
30/07/2025	11:05:26.459	2		33.105
			2	33.105
			2	33.105
30/07/2025	11:04:51.033	3		33.11
			3	33.11
			3	33.11
30/07/2025	11:04:38.335	7		33.11
			7	33.11
			7	33.11
30/07/2025	11:03:46.499	7		33.115
			7	33.115
			7	33.115
30/07/2025	11:03:20.609	2		33.115
			2	33.115
			2	33.115
30/07/2025	11:00:27.817	4		33.105
			4	33.105
			4	33.105
30/07/2025	10:58:45.372	9		33.095
			9	33.095
			9	33.095
30/07/2025	10:58:31.382	8		33.10
			8	33.10
			8	33.10
30/07/2025	10:58:28.451	1		33.10
			1	33.10
			1	33.10
30/07/2025	10:58:23.930	152		33.095
			152	33.095
			152	33.095
30/07/2025	10:58:22.068	166		33.10
			166	33.10
			166	33.10
30/07/2025	10:57:45.984	200		33.10
			200	33.10
			200	33.10
30/07/2025	10:57:04.041	31		33.095
			31	33.095
			31	33.095
30/07/2025	10:55:48.944	10		33.095
			10	33.095
			10	33.095
30/07/2025	10:55:36.440	3		33.10
			3	33.10
			3	33.10
30/07/2025	10:55:19.129	1		33.10
			1	33.10
			1	33.10
30/07/2025	10:54:54.872	3		33.095
			3	33.095
			3	33.095
30/07/2025	10:54:35.359	1		33.10
			1	33.10
			1	33.10
30/07/2025	10:52:36.592	1		33.105
			1	33.105
			1	33.105
30/07/2025	10:52:20.187	16		33.10
			16	33.10
			16	33.10
30/07/2025	10:50:58.933	19		33.095
			19	33.095
			19	33.095
30/07/2025	10:49:47.412	5 317		33.10
			5 317	33.10
			5 317	33.10
30/07/2025	10:49:27.086	152		33.105
			152	33.105
			152	33.105
30/07/2025	10:49:04.537	5 316		33.10
			5 316	33.10
			5 316	33.10
30/07/2025	10:48:55.234	3		33.10
			3	33.10
			3	33.10
30/07/2025	10:46:59.127	28		33.105
			28	33.105
			28	33.105
30/07/2025	10:46:55.107	3		33.105
			3	33.105
			3	33.105
30/07/2025	10:46:48.669	13		33.11
			13	33.11
			13	33.11
30/07/2025	10:46:40.006	50		33.11
			50	33.11
			50	33.11
30/07/2025	10:46:16.063	1		33.11
			1	33.11
			1	33.11
30/07/2025	10:42:53.585	4		33.105
			4	33.105
			4	33.105
30/07/2025	10:41:50.296	30		33.10
			30	33.10
			30	33.10
30/07/2025	10:40:59.519	5 318		33.095
			5 318	33.095
			5 318	33.095
30/07/2025	10:40:49.076	5 318		33.095
			5 318	33.095
			5 318	33.095
30/07/2025	10:40:46.444	15		33.10
			15	33.10
			15	33.10
30/07/2025	10:39:15.907	2		33.085
			2	33.085
			2	33.085
30/07/2025	10:38:53.025	5 318		33.085
			5 318	33.085
			5 318	33.085
30/07/2025	10:38:29.006	5 318		33.095
			5 318	33.095
			5 318	33.095
30/07/2025	10:38:13.213	61		33.10
			61	33.10
			61	33.10
30/07/2025	10:38:06.692	5 318		33.095
			5 318	33.095
			5 318	33.095
30/07/2025	10:37:57.631	5 318		33.095
			5 318	33.095
			5 318	33.095
30/07/2025	10:37:25.498	3		33.095
			3	33.095
			3	33.095
30/07/2025	10:37:01.945	4		33.095
			4	33.095
			4	33.095
30/07/2025	10:36:11.129	4		33.09
			4	33.09
			4	33.09
30/07/2025	10:35:45.262	1		33.09
			1	33.09
			1	33.09
30/07/2025	10:34:56.593	57		33.085
			57	33.085
			57	33.085
30/07/2025	10:34:31.877	500		33.09
			500	33.09
			500	33.09
30/07/2025	10:34:16.298	13		33.08
			13	33.08
			13	33.08
30/07/2025	10:33:41.563	4		33.095
			4	33.095
			4	33.095
30/07/2025	10:33:37.338	1		33.10
			1	33.10
			1	33.10
30/07/2025	10:33:21.240	121		33.095
			121	33.095
			121	33.095
30/07/2025	10:31:20.356	10		33.105
			10	33.105
			10	33.105
30/07/2025	10:30:22.052	2		33.095
			2	33.095
			2	33.095
30/07/2025	10:29:03.787	29		33.10
			29	33.10
			29	33.10
30/07/2025	10:28:40.072	2		33.11
			2	33.11
			2	33.11
30/07/2025	10:28:25.325	19		33.105
			19	33.105
			19	33.105
30/07/2025	10:28:05.526	200		33.105
			200	33.105
			200	33.105
30/07/2025	10:26:39.888	15		33.11
			15	33.11
			15	33.11
30/07/2025	10:26:24.622	3		33.105
			3	33.105
			3	33.105
30/07/2025	10:26:16.467	4		33.105
			4	33.105
			4	33.105
30/07/2025	10:25:11.489	238		33.10
			238	33.10
			238	33.10
30/07/2025	10:24:54.442	7		33.115
			7	33.115
			7	33.115
30/07/2025	10:24:41.556	1		33.115
			1	33.115
			1	33.115
30/07/2025	10:23:32.806	1		33.125
			1	33.125
			1	33.125
30/07/2025	10:21:25.994	3		33.11
			3	33.11
			3	33.11
30/07/2025	10:20:58.388	7		33.115
			7	33.115
			7	33.115
30/07/2025	10:20:54.838	15		33.12
			15	33.12
			15	33.12
30/07/2025	10:20:53.825	10		33.125
			10	33.125
			10	33.125
30/07/2025	10:19:39.550	152		33.135
			152	33.135
			152	33.135
30/07/2025	10:19:34.243	10		33.135
			10	33.135
			10	33.135
30/07/2025	10:19:13.425	10		33.13
			10	33.13
			10	33.13
30/07/2025	10:18:21.618	2		33.135
			2	33.135
			2	33.135
30/07/2025	10:16:53.064	2 000		33.135
			2 000	33.135
			2 000	33.135
30/07/2025	10:16:07.625	1		33.135
			1	33.135
			1	33.135
30/07/2025	10:15:56.551	3		33.14
			3	33.14
			3	33.14
30/07/2025	10:15:48.814	400		33.135
			400	33.135
			400	33.135
30/07/2025	10:14:43.117	15		33.14
			15	33.14
			15	33.14
30/07/2025	10:14:17.098	1		33.14
			1	33.14
			1	33.14
30/07/2025	10:13:54.803	50		33.135
			50	33.135
			50	33.135
30/07/2025	10:13:23.049	80		33.13
			80	33.13
			80	33.13
30/07/2025	10:12:34.822	1		33.13
			1	33.13
			1	33.13
30/07/2025	10:12:01.396	3		33.125
			3	33.125
			3	33.125
30/07/2025	10:10:58.774	3		33.125
			3	33.125
			3	33.125
30/07/2025	10:10:47.285	1		33.13
			1	33.13
			1	33.13
30/07/2025	10:10:27.145	4		33.13
			4	33.13
			4	33.13
30/07/2025	10:10:20.366	15		33.125
			15	33.125
			15	33.125
30/07/2025	10:09:58.651	1		33.14
			1	33.14
			1	33.14
30/07/2025	10:09:24.428	35		33.14
			35	33.14
			35	33.14
30/07/2025	10:09:14.832	3		33.135
			3	33.135
			3	33.135
30/07/2025	10:09:07.292	1		33.14
			1	33.14
			1	33.14
30/07/2025	10:07:48.453	38		33.145
			38	33.145
			38	33.145
30/07/2025	10:07:43.526	9		33.145
			9	33.145
			9	33.145
30/07/2025	10:07:13.692	3		33.14
			3	33.14
			3	33.14
30/07/2025	10:07:04.841	7		33.145
			7	33.145
			7	33.145
30/07/2025	10:07:03.728	3		33.145
			3	33.145
			3	33.145
30/07/2025	10:05:53.676	11		33.15
			11	33.15
			11	33.15
30/07/2025	10:03:21.115	151		33.16
			151	33.16
			151	33.16
30/07/2025	10:01:46.981	19		33.145
			19	33.145
			19	33.145
30/07/2025	10:01:07.773	2		33.145
			2	33.145
			2	33.145
30/07/2025	10:01:07.239	1		33.145
			1	33.145
			1	33.145
30/07/2025	10:00:59.733	10		33.145
			10	33.145
			10	33.145
30/07/2025	10:00:17.180	3		33.14
			3	33.14
			3	33.14
30/07/2025	09:59:18.421	1		33.145
			1	33.145
			1	33.145
30/07/2025	09:58:52.027	30		33.145
			30	33.145
			30	33.145
30/07/2025	09:54:37.083	8		33.145
			8	33.145
			8	33.145
30/07/2025	09:54:08.178	3		33.14
			3	33.14
			3	33.14
30/07/2025	09:53:58.913	10		33.145
			10	33.145
			10	33.145
30/07/2025	09:53:50.423	5		33.145
			5	33.145
			5	33.145
30/07/2025	09:50:18.029	2		33.15
			2	33.15
			2	33.15
30/07/2025	09:49:48.016	1		33.15
			1	33.15
			1	33.15
30/07/2025	09:49:09.638	35		33.14
			35	33.14
			35	33.14
30/07/2025	09:49:07.374	45		33.14
			45	33.14
			45	33.14
30/07/2025	09:45:47.268	3		33.14
			3	33.14
			3	33.14
30/07/2025	09:44:37.277	5		33.145
			5	33.145
			5	33.145
30/07/2025	09:44:12.653	5		33.15
			5	33.15
			5	33.15
30/07/2025	09:42:42.631	2		33.14
			2	33.14
			2	33.14
30/07/2025	09:42:31.963	1		33.135
			1	33.135
			1	33.135
30/07/2025	09:42:16.455	1		33.14
			1	33.14
			1	33.14
30/07/2025	09:42:05.475	3		33.14
			3	33.14
			3	33.14
30/07/2025	09:40:43.943	177		33.13
			177	33.13
			177	33.13
30/07/2025	09:40:41.694	3		33.13
			3	33.13
			3	33.13
30/07/2025	09:40:15.128	300		33.135
			300	33.135
			300	33.135
30/07/2025	09:40:10.795	3		33.135
			3	33.135
			3	33.135
30/07/2025	09:40:02.921	5		33.135
			5	33.135
			5	33.135
30/07/2025	09:40:00.001	1		33.135
			1	33.135
			1	33.135
30/07/2025	09:39:54.771	50		33.13
			50	33.13
			50	33.13
30/07/2025	09:39:34.291	13		33.135
			13	33.135
			13	33.135
30/07/2025	09:37:51.136	90		33.13
			90	33.13
			90	33.13
30/07/2025	09:37:50.487	36		33.135
			36	33.135
			36	33.135
30/07/2025	09:37:40.781	12		33.135
			12	33.135
			12	33.135
30/07/2025	09:37:08.142	1		33.13
			1	33.13
			1	33.13
30/07/2025	09:36:38.667	70		33.125
			70	33.125
			70	33.125
30/07/2025	09:36:01.296	1		33.125
			1	33.125
			1	33.125
30/07/2025	09:34:19.142	4		33.115
			4	33.115
			4	33.115
30/07/2025	09:31:54.329	10		33.11
			10	33.11
			10	33.11
30/07/2025	09:31:54.194	15		33.105
			15	33.105
			15	33.105
30/07/2025	09:30:32.076	3		33.105
			3	33.105
			3	33.105
30/07/2025	09:30:31.981	55		33.10
			55	33.10
			55	33.10
30/07/2025	09:30:29.076	15		33.105
			15	33.105
			15	33.105
30/07/2025	09:30:24.673	3		33.10
			3	33.10
			3	33.10
30/07/2025	09:30:19.846	1		33.105
			1	33.105
			1	33.105
30/07/2025	09:30:18.704	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:30:13.989	1		33.11
			1	33.11
			1	33.11
30/07/2025	09:30:12.630	1		33.11
			1	33.11
			1	33.11
30/07/2025	09:30:09.107	2		33.105
			2	33.105
			2	33.105
30/07/2025	09:30:06.899	1		33.11
			1	33.11
			1	33.11
30/07/2025	09:30:05.459	7		33.105
			7	33.105
			7	33.105
30/07/2025	09:29:10.973	32		33.10
			32	33.10
			32	33.10
30/07/2025	09:28:07.913	2		33.11
			2	33.11
			2	33.11
30/07/2025	09:27:45.968	31		33.105
			31	33.105
			31	33.105
30/07/2025	09:27:32.595	1		33.11
			1	33.11
			1	33.11
30/07/2025	09:27:25.051	3		33.105
			3	33.105
			3	33.105
30/07/2025	09:27:20.719	18		33.10
			18	33.10
			18	33.10
30/07/2025	09:27:03.429	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:27:02.920	2		33.10
			2	33.10
			2	33.10
30/07/2025	09:26:54.888	24		33.10
			24	33.10
			24	33.10
30/07/2025	09:26:33.160	2		33.10
			2	33.10
			2	33.10
30/07/2025	09:26:32.645	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:26:32.243	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:26:24.494	6		33.095
			6	33.095
			6	33.095
30/07/2025	09:26:08.501	2		33.10
			2	33.10
			2	33.10
30/07/2025	09:26:05.779	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:26:05.578	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:26:04.074	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:26:03.170	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:26:02.664	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:26:01.761	1		33.10
			1	33.10
			1	33.10
30/07/2025	09:25:40.939	1		33.095
			1	33.095
			1	33.095
30/07/2025	09:25:24.542	5		33.09
			5	33.09
			5	33.09
30/07/2025	09:25:10.165	2		33.095
			2	33.095
			2	33.095

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: 105.9451 / Ask: 105.9749
Volume: 12 309
+0.41%

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2025 @ 13:46:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice