Tradegate Exchange

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

925

872

30.96

Date	Time	Volume	Order Volume	Price
02/07/2025	21:58:31.162	5		30.96
			5	30.96
			5	30.96
02/07/2025	21:58:31.089	4		30.905
			4	30.905
			4	30.905
02/07/2025	21:54:23.298	3 236		30.90
			3 236	30.90
			3 236	30.90
02/07/2025	21:53:32.144	162		30.885
			162	30.885
			162	30.885
02/07/2025	21:51:33.840	1 000		30.925
			1 000	30.925
			1 000	30.925
02/07/2025	21:45:06.016	200		30.865
			153	30.865
			47	30.865
			200	30.865
02/07/2025	21:38:36.346	7		30.91
			7	30.91
			7	30.91
02/07/2025	21:38:10.958	64		30.91
			64	30.91
			64	30.91
02/07/2025	21:35:21.060	7		30.91
			7	30.91
			7	30.91
02/07/2025	21:30:47.649	200		30.855
			200	30.855
			200	30.855
02/07/2025	21:11:02.318	1		30.855
			1	30.855
			1	30.855
02/07/2025	21:10:18.428	100		30.92
			100	30.92
			100	30.92
02/07/2025	21:06:41.227	5		30.92
			5	30.92
			5	30.92
02/07/2025	21:04:34.931	809		30.935
			809	30.935
			809	30.935
02/07/2025	21:02:14.298	7		30.88
			7	30.88
			7	30.88
02/07/2025	20:57:41.715	2		30.895
			2	30.895
			2	30.895
02/07/2025	20:56:50.932	62		30.845
			62	30.845
			62	30.845
02/07/2025	20:45:05.184	1		30.815
			1	30.815
			1	30.815
02/07/2025	20:42:10.468	216		30.88
			216	30.88
			216	30.88
02/07/2025	20:41:20.906	39		30.88
			39	30.88
			39	30.88
02/07/2025	20:40:37.229	1		30.875
			1	30.875
			1	30.875
02/07/2025	20:40:07.737	40		30.815
			40	30.815
			40	30.815
02/07/2025	20:39:08.079	6		30.875
			6	30.875
			6	30.875
02/07/2025	20:36:01.272	2		30.835
			2	30.835
			2	30.835
02/07/2025	20:24:58.884	195		30.83
			195	30.83
			195	30.83
02/07/2025	20:24:13.771	5		30.885
			5	30.885
			5	30.885
02/07/2025	20:22:23.582	5		30.89
			5	30.89
			5	30.89
02/07/2025	20:22:21.025	4		30.89
			4	30.89
			4	30.89
02/07/2025	20:21:56.542	9		30.835
			9	30.835
			9	30.835
02/07/2025	20:20:37.383	32		30.905
			32	30.905
			32	30.905
02/07/2025	20:13:54.821	8		30.90
			8	30.90
			8	30.90
02/07/2025	20:13:41.063	2		30.84
			2	30.84
			2	30.84
02/07/2025	20:11:33.795	9		30.845
			9	30.845
			9	30.845
02/07/2025	20:09:34.554	9		30.845
			9	30.845
			9	30.845
02/07/2025	20:08:51.686	2		30.90
			2	30.90
			2	30.90
02/07/2025	20:02:59.584	1		30.885
			1	30.885
			1	30.885
02/07/2025	19:58:59.816	1		30.91
			1	30.91
			1	30.91
02/07/2025	19:58:27.216	3		30.85
			3	30.85
			3	30.85
02/07/2025	19:58:03.673	98		30.905
			98	30.905
			98	30.905
02/07/2025	19:54:53.024	7		30.915
			7	30.915
			7	30.915
02/07/2025	19:54:43.258	5		30.915
			5	30.915
			5	30.915
02/07/2025	19:54:40.117	1		30.855
			1	30.855
			1	30.855
02/07/2025	19:53:28.469	33		30.92
			33	30.92
			33	30.92
02/07/2025	19:49:51.987	33		30.90
			33	30.90
			33	30.90
02/07/2025	19:42:05.707	16		30.875
			16	30.875
			16	30.875
02/07/2025	19:41:31.608	1		30.875
			1	30.875
			1	30.875
02/07/2025	19:40:25.918	3		30.825
			3	30.825
			3	30.825
02/07/2025	19:39:43.864	2		30.885
			2	30.885
			2	30.885
02/07/2025	19:37:13.906	250		30.875
			250	30.875
			250	30.875
02/07/2025	19:30:01.853	13		30.895
			13	30.895
			13	30.895
02/07/2025	19:29:14.352	4		30.905
			4	30.905
			4	30.905
02/07/2025	19:28:20.589	16		30.905
			16	30.905
			16	30.905
02/07/2025	19:27:24.292	10		30.85
			10	30.85
			10	30.85
02/07/2025	19:25:19.923	81		30.905
			81	30.905
			81	30.905
02/07/2025	19:25:17.012	3		30.845
			3	30.845
			3	30.845
02/07/2025	19:23:27.633	1		30.88
			1	30.88
			1	30.88
02/07/2025	19:21:52.439	50		30.88
			50	30.88
			50	30.88
02/07/2025	19:21:17.815	9		30.88
			9	30.88
			9	30.88
02/07/2025	19:20:07.191	1		30.885
			1	30.885
			1	30.885
02/07/2025	19:18:19.439	10		30.82
			10	30.82
			10	30.82
02/07/2025	19:15:04.179	3		30.835
			3	30.835
			3	30.835
02/07/2025	19:14:43.110	130		30.895
			130	30.895
			130	30.895
02/07/2025	19:14:41.343	3		30.895
			3	30.895
			3	30.895
02/07/2025	19:12:58.967	4		30.905
			4	30.905
			4	30.905
02/07/2025	19:11:46.845	750		30.91
			750	30.91
			750	30.91
02/07/2025	19:10:46.680	16		30.90
			16	30.90
			16	30.90
02/07/2025	19:05:18.510	1		30.92
			1	30.92
			1	30.92
02/07/2025	19:04:51.449	1		30.925
			1	30.925
			1	30.925
02/07/2025	19:04:47.429	135		30.865
			135	30.865
			135	30.865
02/07/2025	19:04:08.274	5		30.925
			5	30.925
			5	30.925
02/07/2025	19:04:02.022	30		30.925
			30	30.925
			30	30.925
02/07/2025	19:01:45.641	17		30.935
			17	30.935
			17	30.935
02/07/2025	19:00:23.543	3		30.875
			3	30.875
			3	30.875
02/07/2025	19:00:15.801	1		30.945
			1	30.945
			1	30.945
02/07/2025	19:00:14.793	57		30.945
			57	30.945
			57	30.945
02/07/2025	18:59:14.167	9		30.945
			9	30.945
			9	30.945
02/07/2025	18:56:49.492	2		30.94
			2	30.94
			2	30.94
02/07/2025	18:54:24.317	3		30.935
			3	30.935
			3	30.935
02/07/2025	18:52:02.990	100		30.91
			100	30.91
			100	30.91
02/07/2025	18:51:13.994	1		30.875
			1	30.875
			1	30.875
02/07/2025	18:50:43.700	9		30.925
			9	30.925
			9	30.925
02/07/2025	18:49:59.303	26		30.87
			26	30.87
			26	30.87
02/07/2025	18:49:14.341	1		30.92
			1	30.92
			1	30.92
02/07/2025	18:48:09.209	1		30.91
			1	30.91
			1	30.91
02/07/2025	18:47:22.717	50		30.855
			50	30.855
			50	30.855
02/07/2025	18:45:07.379	1		30.925
			1	30.925
			1	30.925
02/07/2025	18:44:58.726	3		30.865
			3	30.865
			3	30.865
02/07/2025	18:44:41.922	4		30.93
			4	30.93
			4	30.93
02/07/2025	18:43:47.886	1		30.93
			1	30.93
			1	30.93
02/07/2025	18:41:37.859	12		30.935
			12	30.935
			12	30.935
02/07/2025	18:41:16.420	1		30.875
			1	30.875
			1	30.875
02/07/2025	18:40:56.174	2		30.935
			2	30.935
			2	30.935
02/07/2025	18:39:17.888	11		30.885
			11	30.885
			11	30.885
02/07/2025	18:39:04.916	160		30.89
			160	30.89
			160	30.89
02/07/2025	18:37:43.833	2		30.945
			2	30.945
			2	30.945
02/07/2025	18:36:39.897	1		30.935
			1	30.935
			1	30.935
02/07/2025	18:34:31.571	800		30.92
			800	30.92
			800	30.92
02/07/2025	18:31:51.664	1		30.91
			1	30.91
			1	30.91
02/07/2025	18:31:29.155	37		30.91
			37	30.91
			37	30.91
02/07/2025	18:30:46.905	36		30.92
			36	30.92
			36	30.92
02/07/2025	18:27:57.384	1		30.935
			1	30.935
			1	30.935
02/07/2025	18:27:54.655	1		30.935
			1	30.935
			1	30.935
02/07/2025	18:27:48.716	33		30.87
			33	30.87
			33	30.87
02/07/2025	18:27:04.181	1		30.86
			1	30.86
			1	30.86
02/07/2025	18:25:30.939	4		30.945
			4	30.945
			4	30.945
02/07/2025	18:24:08.080	72		30.885
			72	30.885
			72	30.885
02/07/2025	18:17:28.247	3		30.89
			3	30.89
			3	30.89
02/07/2025	18:17:13.451	17		30.95
			17	30.95
			17	30.95
02/07/2025	18:16:28.971	1		30.935
			1	30.935
			1	30.935
02/07/2025	18:13:23.810	3		30.91
			3	30.91
			3	30.91
02/07/2025	18:09:30.968	2		30.91
			2	30.91
			2	30.91
02/07/2025	18:07:45.220	16		30.905
			16	30.905
			16	30.905
02/07/2025	18:07:18.355	38		30.905
			38	30.905
			38	30.905
02/07/2025	18:05:03.930	100		30.845
			100	30.845
			100	30.845
02/07/2025	18:02:08.936	150		30.905
			150	30.905
			150	30.905
02/07/2025	17:58:59.442	21 825		30.78
			21 425	30.78
			16	30.78
			400	30.78
			21 809	30.78
02/07/2025	17:57:33.107	11 000		30.84
			11 000	30.84
			11 000	30.84
02/07/2025	17:56:22.301	70		30.84
			70	30.84
			70	30.84
02/07/2025	17:56:18.910	1		30.90
			1	30.90
			1	30.90
02/07/2025	17:55:58.260	80		30.84
			80	30.84
			80	30.84
02/07/2025	17:54:46.752	3		30.835
			3	30.835
			3	30.835
02/07/2025	17:54:36.488	2		30.895
			2	30.895
			2	30.895
02/07/2025	17:54:22.654	35		30.83
			35	30.83
			35	30.83
02/07/2025	17:51:27.053	10		30.895
			10	30.895
			10	30.895
02/07/2025	17:50:11.320	1		30.89
			1	30.89
			1	30.89
02/07/2025	17:50:09.617	4		30.89
			4	30.89
			4	30.89
02/07/2025	17:46:25.950	1		30.825
			1	30.825
			1	30.825
02/07/2025	17:45:46.083	1		30.88
			1	30.88
			1	30.88
02/07/2025	17:45:21.308	18		30.805
			18	30.805
			18	30.805
02/07/2025	17:45:14.291	200		30.86
			200	30.86
			200	30.86
02/07/2025	17:44:54.273	9		30.865
			9	30.865
			9	30.865
02/07/2025	17:42:29.522	1		30.875
			1	30.875
			1	30.875
02/07/2025	17:42:27.309	1		30.875
			1	30.875
			1	30.875
02/07/2025	17:40:51.324	2		30.835
			2	30.835
			2	30.835
02/07/2025	17:39:40.215	15		30.885
			15	30.885
			15	30.885
02/07/2025	17:39:16.139	3		30.82
			3	30.82
			2	30.82
			1	30.82
02/07/2025	17:38:45.653	4		30.885
			4	30.885
			4	30.885
02/07/2025	17:37:49.734	1		30.905
			1	30.905
			1	30.905
02/07/2025	17:34:26.264	6		30.855
			6	30.855
			6	30.855
02/07/2025	17:30:27.642	4		30.88
			4	30.88
			4	30.88
02/07/2025	17:28:43.918	2		30.88
			2	30.88
			2	30.88
02/07/2025	17:25:25.052	1		30.90
			1	30.90
			1	30.90
02/07/2025	17:24:37.256	1		30.895
			1	30.895
			1	30.895
02/07/2025	17:23:39.736	16		30.90
			16	30.90
			16	30.90
02/07/2025	17:23:27.159	2		30.90
			2	30.90
			2	30.90
02/07/2025	17:20:34.190	1		30.915
			1	30.915
			1	30.915
02/07/2025	17:18:29.301	20		30.905
			20	30.905
			20	30.905
02/07/2025	17:16:27.298	25		30.91
			25	30.91
			25	30.91
02/07/2025	17:16:14.241	2		30.925
			2	30.925
			2	30.925
02/07/2025	17:14:54.968	131		30.92
			131	30.92
			131	30.92
02/07/2025	17:14:03.549	3		30.925
			3	30.925
			3	30.925
02/07/2025	17:13:53.185	17		30.935
			17	30.935
			17	30.935
02/07/2025	17:12:13.579	7		30.955
			7	30.955
			7	30.955
02/07/2025	17:11:29.991	10		30.97
			10	30.97
			10	30.97
02/07/2025	17:10:49.135	26		30.965
			26	30.965
			26	30.965
02/07/2025	17:08:45.016	20		31.00
			20	31.00
			20	31.00
02/07/2025	17:08:35.461	2		31.00
			2	31.00
			2	31.00
02/07/2025	17:07:32.340	2		31.00
			2	31.00
			2	31.00
02/07/2025	17:05:31.724	10		30.975
			10	30.975
			10	30.975
02/07/2025	17:03:38.108	19		30.975
			19	30.975
			19	30.975
02/07/2025	17:02:03.908	9		30.975
			9	30.975
			9	30.975
02/07/2025	17:01:59.296	149		30.97
			149	30.97
			149	30.97
02/07/2025	17:00:13.213	3		30.95
			3	30.95
			3	30.95
02/07/2025	17:00:03.300	41		30.945
			41	30.945
			41	30.945
02/07/2025	17:00:01.045	2		30.95
			2	30.95
			2	30.95
02/07/2025	16:58:47.811	5		30.935
			5	30.935
			5	30.935
02/07/2025	16:58:14.121	1		30.935
			1	30.935
			1	30.935
02/07/2025	16:57:17.160	65		30.93
			65	30.93
			65	30.93
02/07/2025	16:55:04.691	153		30.97
			153	30.97
			153	30.97
02/07/2025	16:54:52.675	10		30.975
			10	30.975
			10	30.975
02/07/2025	16:53:42.450	7		30.995
			7	30.995
			7	30.995
02/07/2025	16:53:40.336	3		31.00
			3	31.00
			3	31.00
02/07/2025	16:53:00.695	200		30.98
			200	30.98
			200	30.98
02/07/2025	16:51:55.762	21		30.965
			21	30.965
			21	30.965
02/07/2025	16:51:42.205	3		30.975
			3	30.975
			3	30.975
02/07/2025	16:51:11.061	2		30.99
			2	30.99
			2	30.99
02/07/2025	16:50:27.666	55		30.99
			55	30.99
			55	30.99
02/07/2025	16:48:45.837	1		30.965
			1	30.965
			1	30.965
02/07/2025	16:47:54.897	1		30.955
			1	30.955
			1	30.955
02/07/2025	16:46:51.486	1		30.92
			1	30.92
			1	30.92
02/07/2025	16:46:18.233	10		30.94
			10	30.94
			10	30.94
02/07/2025	16:45:12.578	4		30.895
			4	30.895
			4	30.895
02/07/2025	16:45:12.276	33		30.905
			33	30.905
			33	30.905
02/07/2025	16:44:38.725	2		30.895
			2	30.895
			2	30.895
02/07/2025	16:44:20.116	5		30.91
			5	30.91
			5	30.91
02/07/2025	16:43:48.155	3		30.925
			3	30.925
			3	30.925
02/07/2025	16:43:08.311	33		30.93
			33	30.93
			33	30.93
02/07/2025	16:42:57.544	20		30.92
			20	30.92
			20	30.92
02/07/2025	16:40:26.984	1		30.905
			1	30.905
			1	30.905
02/07/2025	16:40:24.686	26		30.915
			26	30.915
			26	30.915
02/07/2025	16:39:53.436	10		30.91
			10	30.91
			10	30.91
02/07/2025	16:39:38.374	7		30.925
			7	30.925
			7	30.925
02/07/2025	16:39:37.369	1		30.925
			1	30.925
			1	30.925
02/07/2025	16:38:36.290	350		30.91
			350	30.91
			350	30.91
02/07/2025	16:38:21.663	1		30.92
			1	30.92
			1	30.92
02/07/2025	16:36:53.002	3		30.92
			3	30.92
			3	30.92
02/07/2025	16:36:24.129	4		30.91
			4	30.91
			4	30.91
02/07/2025	16:35:07.156	12		30.905
			12	30.905
			12	30.905
02/07/2025	16:34:41.373	195		30.90
			195	30.90
			160	30.90
			35	30.90
02/07/2025	16:32:50.376	5		30.885
			5	30.885
			5	30.885
02/07/2025	16:30:38.283	30		30.89
			30	30.89
			30	30.89
02/07/2025	16:30:28.285	2 448		30.875
			2 448	30.875
			2 448	30.875
02/07/2025	16:30:00.406	7		30.87
			7	30.87
			7	30.87
02/07/2025	16:28:13.217	390		30.85
			390	30.85
			390	30.85
02/07/2025	16:27:59.218	17		30.845
			17	30.845
			17	30.845
02/07/2025	16:27:38.831	16		30.835
			16	30.835
			16	30.835
02/07/2025	16:27:12.201	44		30.835
			44	30.835
			44	30.835
02/07/2025	16:25:58.263	973		30.84
			973	30.84
			973	30.84
02/07/2025	16:23:23.336	3		30.82
			3	30.82
			3	30.82
02/07/2025	16:23:01.297	2 448		30.815
			2 448	30.815
			2 448	30.815
02/07/2025	16:20:44.070	1 800		30.82
			1 800	30.82
			1 800	30.82
02/07/2025	16:19:11.307	30		30.845
			30	30.845
			30	30.845
02/07/2025	16:18:59.909	4		30.845
			4	30.845
			4	30.845
02/07/2025	16:18:20.303	7		30.84
			7	30.84
			7	30.84
02/07/2025	16:18:03.789	2		30.85
			2	30.85
			2	30.85
02/07/2025	16:17:35.236	5		30.84
			5	30.84
			5	30.84
02/07/2025	16:13:14.825	3		30.82
			3	30.82
			3	30.82
02/07/2025	16:12:23.636	33		30.82
			33	30.82
			33	30.82
02/07/2025	16:10:07.070	126		30.785
			126	30.785
			126	30.785
02/07/2025	16:07:29.232	17		30.79
			17	30.79
			17	30.79
02/07/2025	16:06:53.496	479		30.80
			171	30.80
			308	30.80
			479	30.80
02/07/2025	16:03:22.518	5 000		30.775
			5 000	30.775
			5 000	30.775
02/07/2025	16:02:38.843	4		30.77
			4	30.77
			4	30.77
02/07/2025	16:00:02.334	74		30.755
			74	30.755
			74	30.755
02/07/2025	15:57:05.471	1		30.76
			1	30.76
			1	30.76
02/07/2025	15:56:21.946	17		30.78
			17	30.78
			17	30.78
02/07/2025	15:54:24.912	660		30.78
			660	30.78
			660	30.78
02/07/2025	15:53:13.948	3		30.76
			3	30.76
			3	30.76
02/07/2025	15:51:45.825	2		30.75
			2	30.75
			2	30.75
02/07/2025	15:51:28.822	150		30.75
			150	30.75
			150	30.75
02/07/2025	15:49:54.774	20		30.74
			20	30.74
			20	30.74
02/07/2025	15:45:31.637	119		30.75
			119	30.75
			119	30.75
02/07/2025	15:45:31.517	600		30.745
			600	30.745
			600	30.745
02/07/2025	15:44:28.026	1		30.71
			1	30.71
			1	30.71
02/07/2025	15:43:36.486	13		30.705
			13	30.705
			13	30.705
02/07/2025	15:38:28.148	5		30.70
			5	30.70
			5	30.70
02/07/2025	15:36:12.912	5		30.68
			5	30.68
			5	30.68
02/07/2025	15:35:32.285	28		30.66
			28	30.66
			28	30.66
02/07/2025	15:34:23.595	6		30.65
			6	30.65
			6	30.65
02/07/2025	15:32:53.199	455		30.65
			455	30.65
			455	30.65
02/07/2025	15:26:31.463	1		30.565
			1	30.565
			1	30.565
02/07/2025	15:24:45.109	35		30.565
			35	30.565
			35	30.565
02/07/2025	15:23:57.993	5		30.56
			5	30.56
			5	30.56
02/07/2025	15:23:06.048	1		30.555
			1	30.555
			1	30.555
02/07/2025	15:22:22.404	4		30.555
			4	30.555
			4	30.555
02/07/2025	15:21:32.228	8		30.54
			8	30.54
			8	30.54
02/07/2025	15:17:57.452	200		30.53
			200	30.53
			200	30.53
02/07/2025	15:17:53.285	3		30.525
			3	30.525
			3	30.525
02/07/2025	15:17:42.516	4		30.535
			4	30.535
			4	30.535
02/07/2025	15:15:35.096	4		30.54
			4	30.54
			4	30.54
02/07/2025	15:14:53.645	2		30.53
			2	30.53
			2	30.53
02/07/2025	15:13:30.639	7		30.525
			7	30.525
			7	30.525
02/07/2025	15:12:47.507	10		30.52
			10	30.52
			10	30.52
02/07/2025	15:12:25.964	12		30.525
			12	30.525
			12	30.525
02/07/2025	15:11:07.938	147		30.54
			147	30.54
			147	30.54
02/07/2025	15:08:50.898	17		30.525
			17	30.525
			17	30.525
02/07/2025	15:07:52.113	54		30.55
			54	30.55
			54	30.55
02/07/2025	15:06:44.069	22		30.565
			22	30.565
			22	30.565
02/07/2025	15:06:36.737	13		30.565
			13	30.565
			13	30.565
02/07/2025	15:06:03.630	4		30.575
			4	30.575
			4	30.575
02/07/2025	15:05:52.469	1		30.56
			1	30.56
			1	30.56
02/07/2025	15:05:06.279	3		30.57
			3	30.57
			3	30.57
02/07/2025	15:04:37.889	100		30.56
			100	30.56
			100	30.56
02/07/2025	15:01:05.285	8		30.575
			8	30.575
			8	30.575
02/07/2025	15:00:19.033	61		30.565
			61	30.565
			61	30.565
02/07/2025	14:59:52.887	61		30.555
			61	30.555
			61	30.555
02/07/2025	14:59:24.738	181		30.555
			181	30.555
			181	30.555
02/07/2025	14:58:30.294	181		30.565
			181	30.565
			181	30.565
02/07/2025	14:58:24.811	1		30.575
			1	30.575
			1	30.575
02/07/2025	14:58:15.958	2		30.55
			2	30.55
			2	30.55
02/07/2025	14:54:31.571	8		30.545
			8	30.545
			8	30.545
02/07/2025	14:53:30.588	24		30.55
			24	30.55
			24	30.55
02/07/2025	14:50:04.140	19		30.55
			19	30.55
			19	30.55
02/07/2025	14:49:05.333	1		30.555
			1	30.555
			1	30.555
02/07/2025	14:47:45.396	7		30.555
			7	30.555
			7	30.555
02/07/2025	14:47:37.543	3		30.55
			3	30.55
			3	30.55
02/07/2025	14:47:00.311	7		30.55
			7	30.55
			7	30.55
02/07/2025	14:46:54.980	1		30.55
			1	30.55
			1	30.55
02/07/2025	14:44:38.140	7		30.545
			7	30.545
			7	30.545
02/07/2025	14:44:36.632	7		30.545
			7	30.545
			7	30.545
02/07/2025	14:44:15.756	100		30.54
			100	30.54
			100	30.54
02/07/2025	14:44:08.234	13		30.54
			13	30.54
			13	30.54
02/07/2025	14:42:43.756	30		30.545
			30	30.545
			30	30.545
02/07/2025	14:39:50.120	15		30.55
			15	30.55
			15	30.55
02/07/2025	14:39:48.218	23		30.545
			23	30.545
			23	30.545
02/07/2025	14:37:15.825	10		30.55
			10	30.55
			10	30.55
02/07/2025	14:35:58.449	35		30.54
			35	30.54
			35	30.54
02/07/2025	14:35:55.364	80		30.54
			80	30.54
			80	30.54
02/07/2025	14:35:41.202	33		30.545
			33	30.545
			33	30.545
02/07/2025	14:35:32.744	25		30.54
			25	30.54
			25	30.54
02/07/2025	14:33:46.996	1		30.555
			1	30.555
			1	30.555
02/07/2025	14:33:26.145	25		30.545
			25	30.545
			25	30.545
02/07/2025	14:31:59.994	2		30.56
			2	30.56
			2	30.56
02/07/2025	14:30:31.168	185		30.555
			185	30.555
			185	30.555
02/07/2025	14:30:15.057	1		30.555
			1	30.555
			1	30.555
02/07/2025	14:29:06.729	8		30.555
			8	30.555
			8	30.555
02/07/2025	14:28:25.689	17		30.565
			17	30.565
			17	30.565
02/07/2025	14:27:36.716	10		30.545
			10	30.545
			10	30.545
02/07/2025	14:27:08.841	3		30.54
			3	30.54
			3	30.54
02/07/2025	14:26:50.125	455		30.55
			455	30.55
			455	30.55
02/07/2025	14:26:42.033	5		30.54
			5	30.54
			5	30.54
02/07/2025	14:26:19.123	4		30.535
			4	30.535
			4	30.535
02/07/2025	14:25:27.744	33		30.53
			33	30.53
			33	30.53
02/07/2025	14:24:20.697	17		30.545
			17	30.545
			17	30.545
02/07/2025	14:24:12.326	10		30.555
			10	30.555
			10	30.555
02/07/2025	14:22:46.262	7		30.585
			7	30.585
			7	30.585
02/07/2025	14:22:21.250	15		30.59
			15	30.59
			15	30.59
02/07/2025	14:21:40.682	3		30.605
			3	30.605
			3	30.605
02/07/2025	14:21:26.263	2		30.595
			2	30.595
			2	30.595
02/07/2025	14:19:00.946	3		30.58
			3	30.58
			3	30.58
02/07/2025	14:19:00.643	2		30.595
			2	30.595
			2	30.595
02/07/2025	14:18:49.982	9		30.60
			9	30.60
			9	30.60
02/07/2025	14:18:48.171	5		30.60
			5	30.60
			5	30.60
02/07/2025	14:15:58.066	11		30.60
			1	30.60
			11	30.60
			10	30.60
02/07/2025	14:14:52.630	38		30.66
			38	30.66
			38	30.66
02/07/2025	14:12:48.728	2 068		30.68
			2 068	30.68
			2 068	30.68
02/07/2025	14:11:28.645	98		30.665
			98	30.665
			98	30.665
02/07/2025	14:09:52.709	1		30.655
			1	30.655
			1	30.655
02/07/2025	14:07:23.361	250		30.65
			250	30.65
			250	30.65
02/07/2025	14:05:49.524	150		30.64
			150	30.64
			150	30.64
02/07/2025	14:03:29.126	100		30.625
			100	30.625
			100	30.625
02/07/2025	14:02:13.114	1		30.64
			1	30.64
			1	30.64
02/07/2025	14:01:11.864	15		30.645
			15	30.645
			15	30.645
02/07/2025	13:59:54.894	4		30.66
			4	30.66
			4	30.66
02/07/2025	13:58:43.488	1		30.655
			1	30.655
			1	30.655
02/07/2025	13:58:18.121	17		30.655
			17	30.655
			17	30.655
02/07/2025	13:56:17.270	2		30.625
			2	30.625
			2	30.625
02/07/2025	13:46:57.392	3		30.68
			3	30.68
			3	30.68
02/07/2025	13:41:26.158	455		30.68
			455	30.68
			455	30.68
02/07/2025	13:40:09.198	25		30.665
			25	30.665
			25	30.665
02/07/2025	13:38:41.277	3		30.665
			3	30.665
			3	30.665

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: 100.8117 / Ask: 100.9135
Volume: 20 916
+0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice