Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

972

809

558.00

Date	Time	Volume	Order Volume	Price
12/05/2025	15:06:16.752	1		558.00
			1	558.00
			1	558.00
12/05/2025	15:06:11.782	4		558.13
			4	558.13
			4	558.13
12/05/2025	15:06:06.514	1		558.13
			1	558.13
			1	558.13
12/05/2025	15:04:41.031	71		558.39
			71	558.39
			71	558.39
12/05/2025	15:04:35.014	7		558.43
			7	558.43
			7	558.43
12/05/2025	15:04:33.986	9		558.35
			9	558.35
			9	558.35
12/05/2025	15:02:24.225	9		558.61
			9	558.61
			9	558.61
12/05/2025	15:02:21.909	1		558.63
			1	558.63
			1	558.63
12/05/2025	15:02:06.383	6		558.73
			6	558.73
			6	558.73
12/05/2025	15:01:06.546	1		558.85
			1	558.85
			1	558.85
12/05/2025	15:00:52.979	1		558.79
			1	558.79
			1	558.79
12/05/2025	14:55:04.049	3		558.59
			3	558.59
			3	558.59
12/05/2025	14:54:42.650	8		558.43
			8	558.43
			8	558.43
12/05/2025	14:51:52.867	2		558.35
			2	558.35
			2	558.35
12/05/2025	14:51:39.227	1		558.35
			1	558.35
			1	558.35
12/05/2025	14:49:57.606	80		557.87
			80	557.87
			80	557.87
12/05/2025	14:48:43.670	3		557.59
			3	557.59
			3	557.59
12/05/2025	14:48:16.473	2		557.75
			2	557.75
			2	557.75
12/05/2025	14:47:55.490	1		557.69
			1	557.69
			1	557.69
12/05/2025	14:47:51.945	15		557.69
			15	557.69
			15	557.69
12/05/2025	14:47:27.862	8		557.79
			8	557.79
			8	557.79
12/05/2025	14:46:26.947	10		557.63
			10	557.63
			10	557.63
12/05/2025	14:45:33.608	600		558.15
			600	558.15
			600	558.15
12/05/2025	14:44:38.723	33		558.17
			33	558.17
			33	558.17
12/05/2025	14:44:20.046	4		558.23
			4	558.23
			4	558.23
12/05/2025	14:42:50.099	9		558.25
			9	558.25
			9	558.25
12/05/2025	14:41:53.613	100		558.11
			100	558.11
			100	558.11
12/05/2025	14:40:47.853	1		558.49
			1	558.49
			1	558.49
12/05/2025	14:38:56.425	10		558.41
			10	558.41
			10	558.41
12/05/2025	14:38:05.834	180		558.83
			180	558.83
			180	558.83
12/05/2025	14:37:47.240	2		559.05
			2	559.05
			2	559.05
12/05/2025	14:37:30.029	4		559.07
			4	559.07
			4	559.07
12/05/2025	14:37:13.514	2		559.01
			2	559.01
			2	559.01
12/05/2025	14:37:08.532	2		559.01
			2	559.01
			2	559.01
12/05/2025	14:36:25.409	6		559.00
			6	559.00
			3	559.00
			3	559.00
12/05/2025	14:36:06.804	4		559.19
			4	559.19
			4	559.19
12/05/2025	14:34:29.154	1		559.55
			1	559.55
			1	559.55
12/05/2025	14:33:33.138	40		559.59
			40	559.59
			40	559.59
12/05/2025	14:33:21.063	20		559.67
			20	559.67
			20	559.67
12/05/2025	14:32:35.415	15		559.57
			15	559.57
			15	559.57
12/05/2025	14:32:35.148	77		559.57
			77	559.57
			77	559.57
12/05/2025	14:32:17.535	55		559.63
			55	559.63
			55	559.63
12/05/2025	14:32:16.901	1		559.53
			1	559.53
			1	559.53
12/05/2025	14:31:48.519	89		559.65
			89	559.65
			89	559.65
12/05/2025	14:30:57.831	1		560.01
			1	560.01
			1	560.01
12/05/2025	14:29:54.884	1		560.00
			1	560.00
			1	560.00
12/05/2025	14:28:29.014	4		559.95
			4	559.95
			4	559.95
12/05/2025	14:27:20.831	2		559.91
			2	559.91
			2	559.91
12/05/2025	14:23:46.400	8		559.50
			8	559.50
			8	559.50
12/05/2025	14:23:41.325	2		559.55
			2	559.55
			2	559.55
12/05/2025	14:23:00.665	19		559.31
			19	559.31
			19	559.31
12/05/2025	14:22:40.614	24		559.27
			24	559.27
			24	559.27
12/05/2025	14:22:34.419	3		559.23
			3	559.23
			3	559.23
12/05/2025	14:22:34.201	3		559.23
			3	559.23
			3	559.23
12/05/2025	14:21:20.400	59		559.27
			59	559.27
			59	559.27
12/05/2025	14:20:37.956	1		559.07
			1	559.07
			1	559.07
12/05/2025	14:17:48.777	5		559.00
			5	559.00
			5	559.00
12/05/2025	14:16:46.107	50		558.89
			50	558.89
			50	558.89
12/05/2025	14:16:14.529	170		558.93
			170	558.93
			170	558.93
12/05/2025	14:15:21.286	4		558.99
			4	558.99
			4	558.99
12/05/2025	14:15:09.923	6		559.07
			6	559.07
			6	559.07
12/05/2025	14:15:06.730	16		559.07
			16	559.07
			16	559.07
12/05/2025	14:14:00.635	2		558.77
			2	558.77
			2	558.77
12/05/2025	14:13:54.054	1		558.89
			1	558.89
			1	558.89
12/05/2025	14:12:15.909	18		558.75
			18	558.75
			18	558.75
12/05/2025	14:10:19.601	1		558.53
			1	558.53
			1	558.53
12/05/2025	14:08:29.352	5		558.31
			5	558.31
			5	558.31
12/05/2025	14:08:22.718	5		558.41
			5	558.41
			5	558.41
12/05/2025	14:07:58.777	3		558.47
			3	558.47
			3	558.47
12/05/2025	14:07:29.035	20		558.45
			20	558.45
			20	558.45
12/05/2025	14:06:45.080	1		558.43
			1	558.43
			1	558.43
12/05/2025	14:06:28.032	1		558.47
			1	558.47
			1	558.47
12/05/2025	14:04:51.538	65		558.45
			65	558.45
			65	558.45
12/05/2025	14:03:25.353	6		558.77
			6	558.77
			6	558.77
12/05/2025	14:01:50.673	1		558.75
			1	558.75
			1	558.75
12/05/2025	14:00:21.805	2		558.67
			2	558.67
			2	558.67
12/05/2025	13:58:58.314	1		558.33
			1	558.33
			1	558.33
12/05/2025	13:58:47.195	3		558.11
			3	558.11
			3	558.11
12/05/2025	13:58:40.583	1		558.03
			1	558.03
			1	558.03
12/05/2025	13:58:38.373	11		558.00
			11	558.00
			11	558.00
12/05/2025	13:57:40.276	4		558.19
			4	558.19
			4	558.19
12/05/2025	13:55:10.099	2		557.71
			2	557.71
			2	557.71
12/05/2025	13:54:27.381	1		557.59
			1	557.59
			1	557.59
12/05/2025	13:53:50.098	1		557.83
			1	557.83
			1	557.83
12/05/2025	13:53:36.380	10		557.79
			10	557.79
			10	557.79
12/05/2025	13:53:33.599	2		557.87
			2	557.87
			2	557.87
12/05/2025	13:52:29.043	6		557.47
			6	557.47
			6	557.47
12/05/2025	13:51:50.349	13		557.89
			13	557.89
			13	557.89
12/05/2025	13:51:45.267	17		558.03
			17	558.03
			17	558.03
12/05/2025	13:50:34.458	100		558.17
			100	558.17
			100	558.17
12/05/2025	13:50:13.973	4		558.27
			4	558.27
			4	558.27
12/05/2025	13:49:41.344	1		558.63
			1	558.63
			1	558.63
12/05/2025	13:49:20.141	3		558.77
			3	558.77
			3	558.77
12/05/2025	13:48:46.355	3		558.91
			3	558.91
			3	558.91
12/05/2025	13:48:43.187	65		558.71
			65	558.71
			65	558.71
12/05/2025	13:48:18.653	1		559.03
			1	559.03
			1	559.03
12/05/2025	13:48:13.401	17		558.93
			17	558.93
			17	558.93
12/05/2025	13:47:51.376	1		558.89
			1	558.89
			1	558.89
12/05/2025	13:45:32.733	120		558.65
			120	558.65
			120	558.65
12/05/2025	13:45:12.160	1		558.75
			1	558.75
			1	558.75
12/05/2025	13:45:01.588	35		558.81
			35	558.81
			35	558.81
12/05/2025	13:44:11.636	1		558.80
			1	558.80
			1	558.80
12/05/2025	13:43:58.624	8		558.83
			8	558.83
			8	558.83
12/05/2025	13:43:24.367	4		558.87
			4	558.87
			4	558.87
12/05/2025	13:43:09.763	10		558.93
			10	558.93
			10	558.93
12/05/2025	13:42:43.040	30		559.17
			30	559.17
			30	559.17
12/05/2025	13:42:25.319	1		559.13
			1	559.13
			1	559.13
12/05/2025	13:41:18.831	30		559.47
			30	559.47
			30	559.47
12/05/2025	13:39:12.113	2		559.99
			2	559.99
			2	559.99
12/05/2025	13:37:10.357	4		559.49
			4	559.49
			4	559.49
12/05/2025	13:35:40.163	17		559.33
			17	559.33
			17	559.33
12/05/2025	13:35:06.439	2		559.29
			2	559.29
			2	559.29
12/05/2025	13:34:42.885	2		559.33
			2	559.33
			2	559.33
12/05/2025	13:34:39.421	1		559.37
			1	559.37
			1	559.37
12/05/2025	13:33:55.360	9		559.49
			9	559.49
			9	559.49
12/05/2025	13:33:04.662	10		559.31
			10	559.31
			10	559.31
12/05/2025	13:32:47.116	10		559.23
			10	559.23
			10	559.23
12/05/2025	13:32:34.604	1		559.11
			1	559.11
			1	559.11
12/05/2025	13:31:45.372	89		559.25
			89	559.25
			89	559.25
12/05/2025	13:31:13.919	2		559.45
			2	559.45
			2	559.45
12/05/2025	13:31:00.641	1		559.47
			1	559.47
			1	559.47
12/05/2025	13:30:23.540	2		559.63
			2	559.63
			2	559.63
12/05/2025	13:27:19.318	1		560.11
			1	560.11
			1	560.11
12/05/2025	13:25:52.801	20		559.87
			20	559.87
			20	559.87
12/05/2025	13:24:20.260	1		559.35
			1	559.35
			1	559.35
12/05/2025	13:22:23.119	2		559.43
			2	559.43
			2	559.43
12/05/2025	13:22:15.544	30		559.31
			30	559.31
			30	559.31
12/05/2025	13:21:44.737	18		559.37
			18	559.37
			18	559.37
12/05/2025	13:20:10.374	1		559.41
			1	559.41
			1	559.41
12/05/2025	13:19:42.572	10		559.51
			10	559.51
			10	559.51
12/05/2025	13:19:41.720	1		559.31
			1	559.31
			1	559.31
12/05/2025	13:17:06.365	27		559.65
			27	559.65
			27	559.65
12/05/2025	13:16:37.919	2		559.37
			2	559.37
			2	559.37
12/05/2025	13:16:34.414	45		559.51
			45	559.51
			45	559.51
12/05/2025	13:16:15.323	1		559.53
			1	559.53
			1	559.53
12/05/2025	13:14:40.745	8		559.71
			8	559.71
			8	559.71
12/05/2025	13:14:16.984	1		559.89
			1	559.89
			1	559.89
12/05/2025	13:13:27.102	3		560.00
			3	560.00
			3	560.00
12/05/2025	13:12:29.901	4		560.11
			4	560.11
			4	560.11
12/05/2025	13:12:14.056	10		560.29
			10	560.29
			10	560.29
12/05/2025	13:11:31.020	30		560.92
			30	560.92
			30	560.92
12/05/2025	13:11:13.309	6		561.02
			6	561.02
			6	561.02
12/05/2025	13:10:46.875	1		560.95
			1	560.95
			1	560.95
12/05/2025	13:07:11.871	9		561.19
			9	561.19
			9	561.19
12/05/2025	13:06:44.168	2		561.35
			2	561.35
			2	561.35
12/05/2025	13:06:27.520	2		561.51
			2	561.51
			2	561.51
12/05/2025	13:05:52.457	3		561.20
			3	561.20
			3	561.20
12/05/2025	13:05:28.043	1		560.93
			1	560.93
			1	560.93
12/05/2025	13:04:23.107	2		560.87
			2	560.87
			2	560.87
12/05/2025	13:03:40.788	1		560.65
			1	560.65
			1	560.65
12/05/2025	13:03:34.293	18		560.90
			18	560.90
			18	560.90
12/05/2025	13:02:51.517	4		561.25
			4	561.25
			1	561.25
			3	561.25
12/05/2025	13:02:01.371	2		561.00
			2	561.00
			2	561.00
12/05/2025	13:01:02.179	2		560.91
			2	560.91
			2	560.91
12/05/2025	13:00:37.695	2		560.95
			2	560.95
			2	560.95
12/05/2025	12:59:50.049	100		561.21
			100	561.21
			100	561.21
12/05/2025	12:59:29.557	15		560.89
			15	560.89
			15	560.89
12/05/2025	12:57:18.547	20		560.45
			20	560.45
			20	560.45
12/05/2025	12:56:42.062	8		560.29
			8	560.29
			8	560.29
12/05/2025	12:55:57.913	1		560.23
			1	560.23
			1	560.23
12/05/2025	12:55:48.621	2		560.27
			2	560.27
			2	560.27
12/05/2025	12:55:22.689	79		560.03
			79	560.03
			79	560.03
12/05/2025	12:55:13.968	1		559.99
			1	559.99
			1	559.99
12/05/2025	12:54:53.476	1		559.81
			1	559.81
			1	559.81
12/05/2025	12:54:05.370	15		559.77
			15	559.77
			15	559.77
12/05/2025	12:53:47.705	1		559.85
			1	559.85
			1	559.85
12/05/2025	12:53:32.721	4		559.79
			4	559.79
			4	559.79
12/05/2025	12:52:41.093	110		560.00
			110	560.00
			110	560.00
12/05/2025	12:51:58.914	2		560.17
			2	560.17
			2	560.17
12/05/2025	12:51:48.590	10		560.19
			10	560.19
			10	560.19
12/05/2025	12:50:13.140	1		560.01
			1	560.01
			1	560.01
12/05/2025	12:50:04.436	535		559.95
			535	559.95
			535	559.95
12/05/2025	12:49:47.171	1		560.09
			1	560.09
			1	560.09
12/05/2025	12:49:14.612	4		560.15
			4	560.15
			4	560.15
12/05/2025	12:49:13.472	2		560.15
			2	560.15
			2	560.15
12/05/2025	12:49:06.605	4		560.27
			4	560.27
			4	560.27
12/05/2025	12:48:15.224	4		560.25
			4	560.25
			4	560.25
12/05/2025	12:47:48.787	8		560.09
			8	560.09
			8	560.09
12/05/2025	12:47:39.777	5		560.05
			5	560.05
			5	560.05
12/05/2025	12:46:32.278	1		559.99
			1	559.99
			1	559.99
12/05/2025	12:45:51.952	4		559.95
			4	559.95
			4	559.95
12/05/2025	12:45:21.943	50		560.00
			50	560.00
			50	560.00
12/05/2025	12:44:40.296	1		560.15
			1	560.15
			1	560.15
12/05/2025	12:44:36.908	4		560.15
			4	560.15
			4	560.15
12/05/2025	12:44:30.219	15		560.25
			15	560.25
			15	560.25
12/05/2025	12:44:26.368	1		560.29
			1	560.29
			1	560.29
12/05/2025	12:43:50.268	9		560.19
			9	560.19
			9	560.19
12/05/2025	12:43:43.243	1		560.29
			1	560.29
			1	560.29
12/05/2025	12:41:42.357	40		560.39
			40	560.39
			40	560.39
12/05/2025	12:41:24.951	53		560.39
			53	560.39
			53	560.39
12/05/2025	12:41:04.369	24		560.29
			24	560.29
			24	560.29
12/05/2025	12:40:45.297	2		560.17
			2	560.17
			2	560.17
12/05/2025	12:40:45.133	13		560.07
			13	560.07
			13	560.07
12/05/2025	12:40:23.268	10		560.19
			10	560.19
			10	560.19
12/05/2025	12:39:54.626	22		560.10
			22	560.10
			22	560.10
12/05/2025	12:39:51.948	35		560.15
			35	560.15
			35	560.15
12/05/2025	12:39:07.130	3		560.11
			3	560.11
			3	560.11
12/05/2025	12:38:49.020	9		560.23
			9	560.23
			9	560.23
12/05/2025	12:37:54.463	2		559.83
			2	559.83
			2	559.83
12/05/2025	12:37:10.720	10		559.87
			10	559.87
			10	559.87
12/05/2025	12:37:10.222	1		559.99
			1	559.99
			1	559.99
12/05/2025	12:37:05.681	1		560.03
			1	560.03
			1	560.03
12/05/2025	12:36:40.676	4		559.97
			4	559.97
			4	559.97
12/05/2025	12:35:50.176	50		559.93
			50	559.93
			50	559.93
12/05/2025	12:35:37.943	9		559.93
			9	559.93
			9	559.93
12/05/2025	12:35:34.357	3		559.93
			3	559.93
			3	559.93
12/05/2025	12:35:01.535	2		560.41
			2	560.41
			2	560.41
12/05/2025	12:34:29.308	15		560.45
			15	560.45
			15	560.45
12/05/2025	12:34:15.910	5		560.37
			5	560.37
			5	560.37
12/05/2025	12:33:45.488	398		560.00
			30	560.00
			12	560.00
			398	560.00
			4	560.00
			352	560.00
12/05/2025	12:32:44.500	5		559.43
			5	559.43
			5	559.43
12/05/2025	12:32:24.389	17		559.69
			17	559.69
			17	559.69
12/05/2025	12:31:59.304	1		559.43
			1	559.43
			1	559.43
12/05/2025	12:30:24.868	19		559.19
			19	559.19
			19	559.19
12/05/2025	12:30:03.289	33		559.37
			33	559.37
			33	559.37
12/05/2025	12:29:19.451	1		559.43
			1	559.43
			1	559.43
12/05/2025	12:29:17.679	1		559.41
			1	559.41
			1	559.41
12/05/2025	12:28:47.238	1		559.31
			1	559.31
			1	559.31
12/05/2025	12:27:09.654	804		559.00
			800	559.00
			804	559.00
			4	559.00
12/05/2025	12:26:46.763	1 200		559.00
			1 200	559.00
			1 200	559.00
12/05/2025	12:26:30.187	10		558.91
			10	558.91
			10	558.91
12/05/2025	12:25:29.576	1		558.91
			1	558.91
			1	558.91
12/05/2025	12:24:58.162	9		558.91
			9	558.91
			9	558.91
12/05/2025	12:24:58.093	3		558.91
			3	558.91
			3	558.91
12/05/2025	12:23:07.926	61		558.63
			61	558.63
			61	558.63
12/05/2025	12:21:09.590	1		558.27
			1	558.27
			1	558.27
12/05/2025	12:20:54.509	15		558.27
			15	558.27
			15	558.27
12/05/2025	12:20:48.723	25		558.19
			25	558.19
			25	558.19
12/05/2025	12:20:22.517	2		558.30
			2	558.30
			2	558.30
12/05/2025	12:20:10.028	8		558.41
			8	558.41
			8	558.41
12/05/2025	12:20:09.311	1		558.41
			1	558.41
			1	558.41
12/05/2025	12:20:04.288	2		558.41
			2	558.41
			2	558.41
12/05/2025	12:19:47.274	1		558.37
			1	558.37
			1	558.37
12/05/2025	12:19:36.787	5		558.21
			5	558.21
			5	558.21
12/05/2025	12:19:22.553	8		558.17
			8	558.17
			8	558.17
12/05/2025	12:19:11.882	54		558.15
			54	558.15
			54	558.15
12/05/2025	12:18:58.687	53		558.17
			53	558.17
			53	558.17
12/05/2025	12:18:27.348	1		558.39
			1	558.39
			1	558.39
12/05/2025	12:16:19.309	1		558.25
			1	558.25
			1	558.25
12/05/2025	12:16:17.595	1		558.25
			1	558.25
			1	558.25
12/05/2025	12:14:34.254	17		557.93
			17	557.93
			17	557.93
12/05/2025	12:14:15.620	1		557.87
			1	557.87
			1	557.87
12/05/2025	12:14:00.527	1		557.97
			1	557.97
			1	557.97
12/05/2025	12:12:40.962	57		557.79
			57	557.79
			57	557.79
12/05/2025	12:12:28.721	10		557.77
			10	557.77
			10	557.77
12/05/2025	12:10:22.685	10		557.59
			10	557.59
			10	557.59
12/05/2025	12:10:14.379	4		557.47
			4	557.47
			4	557.47
12/05/2025	12:10:01.282	2		557.73
			2	557.73
			2	557.73
12/05/2025	12:09:55.150	3		557.59
			3	557.59
			3	557.59
12/05/2025	12:09:24.513	4		557.73
			4	557.73
			4	557.73
12/05/2025	12:08:26.357	22		557.81
			22	557.81
			22	557.81
12/05/2025	12:08:12.628	1		558.05
			1	558.05
			1	558.05
12/05/2025	12:07:36.336	10		557.97
			10	557.97
			10	557.97
12/05/2025	12:06:22.700	5		557.85
			5	557.85
			5	557.85
12/05/2025	12:05:44.325	7		557.77
			7	557.77
			7	557.77
12/05/2025	12:05:09.599	8		557.50
			8	557.50
			8	557.50
12/05/2025	12:04:14.196	6		557.13
			6	557.13
			6	557.13
12/05/2025	12:03:30.167	1		557.13
			1	557.13
			1	557.13
12/05/2025	12:03:05.228	2		557.45
			2	557.45
			2	557.45
12/05/2025	12:01:34.319	2		557.39
			2	557.39
			2	557.39
12/05/2025	12:01:20.869	10		557.43
			10	557.43
			10	557.43
12/05/2025	12:01:11.960	9		557.43
			9	557.43
			9	557.43
12/05/2025	12:00:39.977	20		557.31
			20	557.31
			20	557.31
12/05/2025	12:00:35.572	1		557.17
			1	557.17
			1	557.17
12/05/2025	11:58:27.909	3		557.01
			3	557.01
			3	557.01
12/05/2025	11:57:21.082	4		557.01
			4	557.01
			4	557.01
12/05/2025	11:56:24.366	8		556.99
			8	556.99
			8	556.99
12/05/2025	11:56:19.585	22		557.09
			22	557.09
			22	557.09
12/05/2025	11:55:35.849	24		557.07
			24	557.07
			24	557.07
12/05/2025	11:55:22.591	2		557.09
			2	557.09
			2	557.09
12/05/2025	11:54:47.278	10		556.87
			10	556.87
			10	556.87
12/05/2025	11:54:40.282	2		556.81
			2	556.81
			2	556.81
12/05/2025	11:54:27.053	4		556.95
			4	556.95
			4	556.95
12/05/2025	11:54:11.214	31		556.79
			31	556.79
			31	556.79
12/05/2025	11:53:47.508	72		556.85
			72	556.85
			72	556.85
12/05/2025	11:53:20.462	2		556.81
			2	556.81
			2	556.81
12/05/2025	11:52:22.087	20		556.77
			20	556.77
			20	556.77
12/05/2025	11:52:04.210	1		556.57
			1	556.57
			1	556.57
12/05/2025	11:52:02.161	10		556.63
			10	556.63
			10	556.63
12/05/2025	11:51:15.383	5		556.71
			5	556.71
			5	556.71
12/05/2025	11:50:33.178	8		556.67
			8	556.67
			8	556.67
12/05/2025	11:48:29.722	2		556.79
			2	556.79
			2	556.79
12/05/2025	11:47:09.396	4		556.57
			4	556.57
			4	556.57
12/05/2025	11:46:31.540	6		556.51
			6	556.51
			6	556.51
12/05/2025	11:44:41.308	3		556.61
			3	556.61
			3	556.61
12/05/2025	11:44:31.947	1		556.73
			1	556.73
			1	556.73
12/05/2025	11:44:27.355	4		556.71
			4	556.71
			4	556.71
12/05/2025	11:44:23.080	1		556.69
			1	556.69
			1	556.69
12/05/2025	11:44:12.367	26		556.71
			26	556.71
			26	556.71
12/05/2025	11:44:10.574	29		556.71
			29	556.71
			29	556.71
12/05/2025	11:43:09.175	12		556.55
			12	556.55
			12	556.55
12/05/2025	11:42:44.203	1		556.73
			1	556.73
			1	556.73
12/05/2025	11:41:36.734	5		556.57
			5	556.57
			5	556.57
12/05/2025	11:41:20.427	10		556.57
			10	556.57
			10	556.57
12/05/2025	11:41:06.671	3		556.59
			3	556.59
			3	556.59
12/05/2025	11:40:39.284	1		556.63
			1	556.63
			1	556.63
12/05/2025	11:40:36.214	3		556.65
			3	556.65
			3	556.65
12/05/2025	11:40:33.202	8		556.65
			8	556.65
			8	556.65
12/05/2025	11:39:54.557	15		556.55
			15	556.55
			15	556.55
12/05/2025	11:39:38.412	28		556.39
			28	556.39
			28	556.39
12/05/2025	11:39:13.938	1		556.57
			1	556.57
			1	556.57
12/05/2025	11:38:25.221	1		556.39
			1	556.39
			1	556.39
12/05/2025	11:38:23.790	1		556.39
			1	556.39
			1	556.39
12/05/2025	11:37:24.433	6		556.33
			6	556.33
			6	556.33
12/05/2025	11:37:13.992	1		556.13
			1	556.13
			1	556.13
12/05/2025	11:37:10.881	4		556.07
			4	556.07
			4	556.07
12/05/2025	11:37:07.855	21		556.05
			21	556.05
			21	556.05
12/05/2025	11:36:26.116	22		556.10
			22	556.10
			22	556.10
12/05/2025	11:36:12.784	2		556.13
			2	556.13
			2	556.13
12/05/2025	11:35:18.497	1		556.41
			1	556.41
			1	556.41
12/05/2025	11:35:06.667	1		556.43
			1	556.43
			1	556.43
12/05/2025	11:35:03.838	60		556.45
			60	556.45
			60	556.45
12/05/2025	11:34:52.562	1		556.49
			1	556.49
			1	556.49
12/05/2025	11:32:07.713	1		556.29
			1	556.29
			1	556.29
12/05/2025	11:32:03.382	3		556.19
			3	556.19
			3	556.19
12/05/2025	11:31:54.628	1		556.25
			1	556.25
			1	556.25
12/05/2025	11:31:31.699	5		556.19
			5	556.19
			5	556.19
12/05/2025	11:31:25.417	1		556.00
			1	556.00
			1	556.00
12/05/2025	11:30:24.565	55		555.97
			55	555.97
			55	555.97
12/05/2025	11:28:42.907	17		555.93
			17	555.93
			17	555.93
12/05/2025	11:27:24.117	1		555.93
			1	555.93
			1	555.93
12/05/2025	11:26:01.740	40		555.59
			40	555.59
			40	555.59
12/05/2025	11:25:40.284	1		555.71
			1	555.71
			1	555.71
12/05/2025	11:25:39.677	1		555.71
			1	555.71
			1	555.71
12/05/2025	11:25:16.477	40		555.75
			40	555.75
			40	555.75
12/05/2025	11:24:58.230	1		555.75
			1	555.75
			1	555.75
12/05/2025	11:24:42.287	16		555.85
			16	555.85
			16	555.85
12/05/2025	11:24:17.591	1		555.85
			1	555.85
			1	555.85
12/05/2025	11:22:35.722	36		555.59
			36	555.59
			36	555.59
12/05/2025	11:22:00.867	20		555.37
			20	555.37
			20	555.37
12/05/2025	11:21:30.491	3		555.15
			3	555.15
			3	555.15
12/05/2025	11:20:54.239	1		555.71
			1	555.71
			1	555.71

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: 99.9241 / Ask: 99.9539
Volume: 51 130
+4.19%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:07:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice