Tradegate Exchange

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

440

372

29.65

Date	Time	Volume	Order Volume	Price
14/05/2025	10:21:52.925	120		29.65
			120	29.65
			120	29.65
14/05/2025	10:20:09.429	1 000		29.66
			1 000	29.66
			1 000	29.66
14/05/2025	10:19:46.011	3		29.645
			3	29.645
			3	29.645
14/05/2025	10:18:48.768	20		29.66
			20	29.66
			20	29.66
14/05/2025	10:18:18.264	99		29.65
			99	29.65
			99	29.65
14/05/2025	10:17:21.583	60		29.675
			60	29.675
			60	29.675
14/05/2025	10:17:11.231	2		29.68
			2	29.68
			2	29.68
14/05/2025	10:15:57.366	1		29.67
			1	29.67
			1	29.67
14/05/2025	10:15:56.367	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:15:36.138	1		29.685
			1	29.685
			1	29.685
14/05/2025	10:14:57.806	1		29.69
			1	29.69
			1	29.69
14/05/2025	10:14:02.871	83		29.68
			83	29.68
			83	29.68
14/05/2025	10:13:47.578	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:13:41.843	3		29.675
			3	29.675
			3	29.675
14/05/2025	10:13:39.511	2		29.675
			2	29.675
			2	29.675
14/05/2025	10:13:10.856	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:11:34.090	100		29.62
			100	29.62
			100	29.62
14/05/2025	10:11:32.065	1 500		29.62
			1 500	29.62
			1 500	29.62
14/05/2025	10:10:50.759	1		29.615
			1	29.615
			1	29.615
14/05/2025	10:10:28.837	1		29.615
			1	29.615
			1	29.615
14/05/2025	10:09:51.115	1		29.635
			1	29.635
			1	29.635
14/05/2025	10:09:46.274	45		29.635
			45	29.635
			45	29.635
14/05/2025	10:09:18.424	1		29.635
			1	29.635
			1	29.635
14/05/2025	10:08:54.885	18		29.63
			18	29.63
			18	29.63
14/05/2025	10:07:02.060	83		29.68
			83	29.68
			83	29.68
14/05/2025	10:06:56.096	10		29.695
			10	29.695
			10	29.695
14/05/2025	10:05:59.229	39		29.685
			39	29.685
			39	29.685
14/05/2025	10:05:46.737	1 326		29.70
			1 326	29.70
			1 326	29.70
14/05/2025	10:05:46.635	2		29.705
			2	29.705
			2	29.705
14/05/2025	10:05:43.113	2		29.71
			2	29.71
			2	29.71
14/05/2025	10:05:12.032	50		29.705
			50	29.705
			50	29.705
14/05/2025	10:04:41.826	6		29.695
			6	29.695
			6	29.695
14/05/2025	10:04:17.842	12		29.70
			12	29.70
			12	29.70
14/05/2025	10:03:09.927	3		29.745
			3	29.745
			3	29.745
14/05/2025	10:02:54.204	670		29.75
			670	29.75
			20	29.75
			650	29.75
14/05/2025	10:02:39.943	1		29.76
			1	29.76
			1	29.76
14/05/2025	10:02:29.406	7		29.76
			7	29.76
			7	29.76
14/05/2025	10:01:19.238	2		29.78
			2	29.78
			2	29.78
14/05/2025	10:01:12.092	17		29.785
			17	29.785
			17	29.785
14/05/2025	10:01:04.287	1		29.79
			1	29.79
			1	29.79
14/05/2025	10:00:46.047	60		29.775
			60	29.775
			60	29.775
14/05/2025	09:58:47.563	7		29.76
			7	29.76
			7	29.76
14/05/2025	09:58:30.936	4		29.765
			4	29.765
			4	29.765
14/05/2025	09:58:26.020	376		29.755
			376	29.755
			376	29.755
14/05/2025	09:57:39.231	106		29.77
			106	29.77
			106	29.77
14/05/2025	09:57:11.413	2		29.77
			2	29.77
			2	29.77
14/05/2025	09:54:02.274	7		29.795
			7	29.795
			7	29.795
14/05/2025	09:53:53.156	2		29.805
			2	29.805
			2	29.805
14/05/2025	09:53:25.875	17		29.805
			17	29.805
			17	29.805
14/05/2025	09:53:06.542	3		29.80
			3	29.80
			3	29.80
14/05/2025	09:52:42.192	3		29.79
			3	29.79
			3	29.79
14/05/2025	09:52:36.382	320		29.785
			320	29.785
			320	29.785
14/05/2025	09:51:18.947	2		29.79
			2	29.79
			2	29.79
14/05/2025	09:51:17.639	84		29.78
			84	29.78
			84	29.78
14/05/2025	09:50:42.299	2		29.80
			2	29.80
			2	29.80
14/05/2025	09:50:33.781	118		29.80
			118	29.80
			118	29.80
14/05/2025	09:49:28.588	100		29.80
			100	29.80
			100	29.80
14/05/2025	09:48:56.716	3		29.79
			3	29.79
			3	29.79
14/05/2025	09:48:45.728	9		29.79
			9	29.79
			9	29.79
14/05/2025	09:48:18.960	6		29.805
			6	29.805
			6	29.805
14/05/2025	09:47:22.954	100		29.80
			100	29.80
			100	29.80
14/05/2025	09:46:53.453	1		29.795
			1	29.795
			1	29.795
14/05/2025	09:46:29.567	360		29.79
			360	29.79
			360	29.79
14/05/2025	09:44:20.815	1		29.80
			1	29.80
			1	29.80
14/05/2025	09:44:08.439	2		29.80
			2	29.80
			2	29.80
14/05/2025	09:43:58.575	4		29.795
			4	29.795
			4	29.795
14/05/2025	09:43:29.388	3		29.795
			3	29.795
			3	29.795
14/05/2025	09:40:32.387	200		29.78
			200	29.78
			200	29.78
14/05/2025	09:40:25.392	4		29.79
			4	29.79
			4	29.79
14/05/2025	09:38:29.173	14		29.795
			14	29.795
			14	29.795
14/05/2025	09:38:28.307	1 010		29.80
			1 010	29.80
			1 010	29.80
14/05/2025	09:37:45.056	4		29.805
			4	29.805
			4	29.805
14/05/2025	09:37:30.402	51		29.81
			51	29.81
			51	29.81
14/05/2025	09:36:50.144	15		29.805
			15	29.805
			15	29.805
14/05/2025	09:36:14.171	26		29.81
			26	29.81
			26	29.81
14/05/2025	09:36:05.459	1		29.815
			1	29.815
			1	29.815
14/05/2025	09:34:56.077	1 663		29.81
			1 663	29.81
			1 663	29.81
14/05/2025	09:34:29.066	270		29.81
			270	29.81
			270	29.81
14/05/2025	09:34:20.857	249		29.815
			249	29.815
			249	29.815
14/05/2025	09:33:47.723	300		29.815
			300	29.815
			300	29.815
14/05/2025	09:33:23.411	1		29.82
			1	29.82
			1	29.82
14/05/2025	09:31:22.685	1		29.79
			1	29.79
			1	29.79
14/05/2025	09:30:49.325	3		29.80
			3	29.80
			3	29.80
14/05/2025	09:30:00.521	10		29.81
			10	29.81
			10	29.81
14/05/2025	09:29:01.467	1		29.82
			1	29.82
			1	29.82
14/05/2025	09:28:56.113	2		29.81
			2	29.81
			2	29.81
14/05/2025	09:27:04.608	2		29.815
			2	29.815
			2	29.815
14/05/2025	09:26:55.547	3		29.82
			3	29.82
			3	29.82
14/05/2025	09:26:37.722	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:26:33.595	2		29.83
			2	29.83
			2	29.83
14/05/2025	09:26:09.550	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:26:06.419	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:26:05.158	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:26:03.098	7		29.82
			7	29.82
			7	29.82
14/05/2025	09:25:42.954	2		29.825
			2	29.825
			2	29.825
14/05/2025	09:25:42.754	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:25:41.743	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:25:37.030	2		29.835
			2	29.835
			2	29.835
14/05/2025	09:25:33.397	1		29.835
			1	29.835
			1	29.835
14/05/2025	09:25:15.181	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:14.789	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:14.483	8		29.825
			8	29.825
			8	29.825
14/05/2025	09:25:13.367	1		29.835
			1	29.835
			1	29.835
14/05/2025	09:25:13.067	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:12.969	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:09.855	7		29.835
			7	29.835
			7	29.835
14/05/2025	09:25:07.423	2		29.83
			2	29.83
			2	29.83
14/05/2025	09:25:07.033	1		29.835
			1	29.835
			1	29.835
14/05/2025	09:24:50.179	250		29.84
			250	29.84
			250	29.84
14/05/2025	09:24:43.676	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:39.939	7		29.845
			7	29.845
			7	29.845
14/05/2025	09:24:34.968	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:33.293	1		29.84
			1	29.84
			1	29.84
14/05/2025	09:24:33.091	4		29.84
			4	29.84
			4	29.84
14/05/2025	09:24:32.491	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:32.286	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:22.443	17		29.84
			17	29.84
			17	29.84
14/05/2025	09:24:06.827	3		29.845
			3	29.845
			3	29.845
14/05/2025	09:24:04.002	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:23:38.934	3		29.845
			3	29.845
			3	29.845
14/05/2025	09:23:35.412	2		29.85
			2	29.85
			2	29.85
14/05/2025	09:23:09.945	1		29.855
			1	29.855
			1	29.855
14/05/2025	09:23:09.644	1		29.855
			1	29.855
			1	29.855
14/05/2025	09:23:08.236	1		29.855
			1	29.855
			1	29.855
14/05/2025	09:23:06.427	2		29.86
			2	29.86
			2	29.86
14/05/2025	09:22:39.460	7		29.87
			7	29.87
			7	29.87
14/05/2025	09:22:37.553	1		29.87
			1	29.87
			1	29.87
14/05/2025	09:22:25.567	250		29.86
			250	29.86
			250	29.86
14/05/2025	09:22:10.895	5		29.87
			5	29.87
			5	29.87
14/05/2025	09:22:06.613	512		29.87
			512	29.87
			512	29.87
14/05/2025	09:22:04.954	1		29.875
			1	29.875
			1	29.875
14/05/2025	09:22:03.952	1		29.875
			1	29.875
			1	29.875
14/05/2025	09:22:02.035	1		29.875
			1	29.875
			1	29.875
14/05/2025	09:21:33.068	1		29.885
			1	29.885
			1	29.885
14/05/2025	09:21:07.700	1		29.895
			1	29.895
			1	29.895
14/05/2025	09:21:05.590	2		29.895
			2	29.895
			2	29.895
14/05/2025	09:21:03.679	1		29.895
			1	29.895
			1	29.895
14/05/2025	09:20:45.142	4		29.895
			4	29.895
			4	29.895
14/05/2025	09:20:39.709	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:20:35.890	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:20:12.945	2		29.91
			2	29.91
			2	29.91
14/05/2025	09:20:12.347	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:20:07.912	2		29.91
			2	29.91
			2	29.91
14/05/2025	09:20:06.707	168		29.91
			168	29.91
			168	29.91
14/05/2025	09:19:42.459	2		29.905
			2	29.905
			2	29.905
14/05/2025	09:19:34.144	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:19:22.042	5		29.905
			5	29.905
			5	29.905
14/05/2025	09:19:11.172	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:19:07.249	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:19:05.638	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:46.629	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:40.898	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:40.692	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:38.475	2		29.915
			2	29.915
			2	29.915
14/05/2025	09:18:37.271	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:18:36.265	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:11.621	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:17:56.242	6		29.92
			6	29.92
			6	29.92
14/05/2025	09:17:38.642	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:17:34.517	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:17:34.130	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:32.807	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:32.602	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:14.593	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:09.268	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:06.848	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:17:05.336	3		29.915
			3	29.915
			3	29.915
14/05/2025	09:16:50.842	1		29.915
			1	29.915
			1	29.915
14/05/2025	09:16:32.134	3		29.915
			3	29.915
			3	29.915
14/05/2025	09:16:15.329	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:16:08.281	7		29.925
			7	29.925
			7	29.925
14/05/2025	09:16:07.677	3		29.925
			3	29.925
			3	29.925
14/05/2025	09:16:07.478	6		29.925
			6	29.925
			6	29.925
14/05/2025	09:15:49.788	3		29.925
			3	29.925
			3	29.925
14/05/2025	09:15:49.704	500		29.93
			500	29.93
			500	29.93
14/05/2025	09:15:42.223	7		29.925
			7	29.925
			7	29.925
14/05/2025	09:15:38.104	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:15:37.801	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:15:28.823	100		29.925
			100	29.925
			100	29.925
14/05/2025	09:15:16.048	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:15:06.990	5		29.925
			5	29.925
			5	29.925
14/05/2025	09:14:42.438	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:37.310	4		29.93
			4	29.93
			4	29.93
14/05/2025	09:14:35.399	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:34.700	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:32.691	300		29.93
			300	29.93
			300	29.93
14/05/2025	09:14:32.584	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:27.855	20		29.93
			20	29.93
			20	29.93
14/05/2025	09:14:11.560	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:10.754	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:13:43.696	6		29.92
			6	29.92
			6	29.92
14/05/2025	09:13:40.381	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:13:39.376	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:13:36.804	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:13:32.115	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:13:12.798	2		29.93
			2	29.93
			2	29.93
14/05/2025	09:13:07.767	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:13:06.961	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:13:05.851	6		29.93
			6	29.93
			6	29.93
14/05/2025	09:12:42.715	4		29.93
			4	29.93
			4	29.93
14/05/2025	09:12:18.340	7		29.915
			7	29.915
			7	29.915
14/05/2025	09:12:13.742	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:12:10.330	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:12:08.317	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:12:02.990	5		29.92
			5	29.92
			5	29.92
14/05/2025	09:11:46.662	235		29.91
			235	29.91
			235	29.91
14/05/2025	09:11:43.554	2		29.915
			2	29.915
			2	29.915
14/05/2025	09:11:42.446	1		29.915
			1	29.915
			1	29.915
14/05/2025	09:11:35.712	1		29.915
			1	29.915
			1	29.915
14/05/2025	09:11:33.701	1		29.915
			1	29.915
			1	29.915
14/05/2025	09:11:32.984	1		29.915
			1	29.915
			1	29.915
14/05/2025	09:10:36.641	2		29.90
			2	29.90
			2	29.90
14/05/2025	09:10:34.052	12		29.90
			12	29.90
			12	29.90
14/05/2025	09:10:10.474	9		29.895
			9	29.895
			9	29.895
14/05/2025	09:10:08.576	2		29.90
			2	29.90
			2	29.90
14/05/2025	09:10:07.863	1		29.90
			1	29.90
			1	29.90
14/05/2025	09:10:07.159	1		29.90
			1	29.90
			1	29.90
14/05/2025	09:10:06.856	4		29.90
			4	29.90
			4	29.90
14/05/2025	09:10:06.358	4		29.90
			4	29.90
			4	29.90
14/05/2025	09:10:04.040	1		29.90
			1	29.90
			1	29.90
14/05/2025	09:10:02.839	7		29.90
			7	29.90
			7	29.90
14/05/2025	09:10:02.229	1		29.90
			1	29.90
			1	29.90
14/05/2025	09:10:01.528	1		29.90
			1	29.90
			1	29.90
14/05/2025	09:09:49.352	6		29.90
			6	29.90
			6	29.90
14/05/2025	09:09:47.398	1		29.90
			1	29.90
			1	29.90
14/05/2025	09:09:41.109	3		29.90
			3	29.90
			3	29.90
14/05/2025	09:09:37.991	34		29.895
			34	29.895
			34	29.895
14/05/2025	09:09:13.035	4		29.895
			4	29.895
			4	29.895
14/05/2025	09:09:01.971	1		29.89
			1	29.89
			1	29.89
14/05/2025	09:08:47.972	4		29.895
			4	29.895
			4	29.895
14/05/2025	09:08:43.949	4		29.895
			4	29.895
			4	29.895
14/05/2025	09:08:09.334	1		29.89
			1	29.89
			1	29.89
14/05/2025	09:08:07.923	1		29.895
			1	29.895
			1	29.895
14/05/2025	09:07:59.714	50		29.895
			50	29.895
			50	29.895
14/05/2025	09:07:39.757	1		29.89
			1	29.89
			1	29.89
14/05/2025	09:07:34.418	1		29.89
			1	29.89
			1	29.89
14/05/2025	09:07:29.789	2		29.89
			2	29.89
			2	29.89
14/05/2025	09:07:22.548	5		29.885
			5	29.885
			5	29.885
14/05/2025	09:07:09.068	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:07:05.646	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:58.134	150		29.885
			150	29.885
			150	29.885
14/05/2025	09:06:46.124	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:45.119	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:44.717	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:40.498	6		29.885
			6	29.885
			6	29.885
14/05/2025	09:06:37.175	2		29.915
			2	29.915
			2	29.915
14/05/2025	09:06:11.943	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:10.321	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:09.613	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:07.094	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:06.794	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:06:06.299	2		29.91
			2	29.91
			2	29.91
14/05/2025	09:05:10.152	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:04:55.463	7		29.905
			7	29.905
			7	29.905
14/05/2025	09:04:34.939	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:04:32.802	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:04:23.532	9		29.875
			9	29.875
			9	29.875
14/05/2025	09:04:20.736	25		29.875
			25	29.875
			25	29.875
14/05/2025	09:04:09.172	1		29.96
			1	29.96
			1	29.96
14/05/2025	09:04:08.368	1		29.96
			1	29.96
			1	29.96
14/05/2025	09:04:02.538	1		29.96
			1	29.96
			1	29.96
14/05/2025	09:04:00.736	419		29.875
			1	29.875
			1	29.875
			4	29.875
			1	29.875
			1	29.875
			1	29.875
			1	29.875
			1	29.875
			2	29.875
			5	29.875
			1	29.875
			1	29.875
			30	29.875
			1	29.875
			1	29.875
			2	29.875
			1	29.875
			1	29.875
			34	29.875
			1	29.875
			1	29.875
			1	29.875
			1	29.875
			1	29.875
			1	29.875
			7	29.875
			1	29.875
			1	29.875
			4	29.875
			1	29.875
			1	29.875
			1	29.875
			1	29.875
			1	29.875
			4	29.875
			1	29.875
			299	29.875
			1	29.875
			1	29.875
			416	29.875
			2	29.875
14/05/2025	08:58:50.495	500		29.985
			500	29.985
			500	29.985
14/05/2025	08:58:08.204	12		29.90
			12	29.90
			12	29.90
14/05/2025	08:56:37.274	667		29.965
			667	29.965
			667	29.965
14/05/2025	08:56:19.740	35		29.96
			35	29.96
			35	29.96
14/05/2025	08:56:06.502	25		29.96
			25	29.96
			25	29.96
14/05/2025	08:55:21.766	34		29.96
			34	29.96
			34	29.96
14/05/2025	08:55:06.267	50		29.955
			50	29.955
			50	29.955
14/05/2025	08:53:04.899	3		29.95
			3	29.95
			3	29.95
14/05/2025	08:52:43.239	15		29.955
			15	29.955
			15	29.955
14/05/2025	08:48:18.653	3		29.945
			3	29.945
			3	29.945
14/05/2025	08:47:38.900	3		29.875
			3	29.875
			3	29.875
14/05/2025	08:47:18.249	13		29.875
			13	29.875
			13	29.875
14/05/2025	08:46:53.111	1		29.95
			1	29.95
			1	29.95
14/05/2025	08:46:40.306	10		29.875
			10	29.875
			10	29.875
14/05/2025	08:45:34.231	7		29.96
			7	29.96
			7	29.96
14/05/2025	08:44:43.020	14		29.96
			14	29.96
			14	29.96
14/05/2025	08:44:22.321	7		29.955
			7	29.955
			7	29.955
14/05/2025	08:44:09.946	20		29.875
			20	29.875
			20	29.875
14/05/2025	08:43:33.376	5		29.955
			5	29.955
			5	29.955
14/05/2025	08:41:56.931	39		29.96
			39	29.96
			39	29.96
14/05/2025	08:41:10.706	34		29.955
			34	29.955
			34	29.955
14/05/2025	08:40:07.797	10		29.955
			10	29.955
			10	29.955
14/05/2025	08:39:47.876	512		29.875
			512	29.875
			512	29.875
14/05/2025	08:39:36.346	512		29.875
			512	29.875
			512	29.875
14/05/2025	08:38:29.492	33		29.965
			33	29.965
			33	29.965
14/05/2025	08:37:37.921	30		29.875
			30	29.875
			30	29.875
14/05/2025	08:37:22.811	20		29.965
			20	29.965
			20	29.965
14/05/2025	08:35:54.304	30		29.88
			30	29.88
			30	29.88
14/05/2025	08:34:13.867	2		29.955
			2	29.955
			2	29.955
14/05/2025	08:32:40.484	5		29.875
			5	29.875
			5	29.875
14/05/2025	08:31:41.117	32		29.95
			32	29.95
			32	29.95
14/05/2025	08:29:05.609	5		29.95
			5	29.95
			5	29.95
14/05/2025	08:28:52.700	27		29.95
			27	29.95
			27	29.95
14/05/2025	08:26:21.826	32		29.955
			32	29.955
			32	29.955
14/05/2025	08:26:09.474	1		29.95
			1	29.95
			1	29.95
14/05/2025	08:22:37.136	7		29.95
			7	29.95
			7	29.95
14/05/2025	08:19:38.011	2		29.945
			2	29.945
			2	29.945
14/05/2025	08:19:03.058	20		29.875
			20	29.875
			20	29.875
14/05/2025	08:18:45.680	3		29.875
			3	29.875
			3	29.875
14/05/2025	08:18:11.165	51		29.955
			51	29.955
			51	29.955
14/05/2025	08:18:10.867	1		29.955
			1	29.955
			1	29.955
14/05/2025	08:16:32.236	16		29.955
			16	29.955
			16	29.955
14/05/2025	08:15:55.185	10		29.955
			10	29.955
			10	29.955
14/05/2025	08:15:50.702	300		29.955
			300	29.955
			300	29.955
14/05/2025	08:14:44.464	3		29.965
			3	29.965
			3	29.965
14/05/2025	08:14:27.858	100		29.965
			100	29.965
			100	29.965
14/05/2025	08:14:25.950	23		29.965
			23	29.965
			23	29.965
14/05/2025	08:13:36.268	4		29.965
			4	29.965
			4	29.965
14/05/2025	08:13:09.074	6		29.875
			6	29.875
			6	29.875
14/05/2025	08:12:59.816	4		29.965
			4	29.965
			4	29.965
14/05/2025	08:11:58.311	35		29.875
			35	29.875
			2	29.875
			33	29.875
14/05/2025	08:11:52.076	3		29.875
			3	29.875
			3	29.875
14/05/2025	08:11:36.866	1		29.965
			1	29.965
			1	29.965
14/05/2025	08:11:33.152	7		29.965
			7	29.965
			7	29.965
14/05/2025	08:11:05.197	1 600		29.965
			1 600	29.965
			1 600	29.965
14/05/2025	08:09:38.935	170		29.975
			170	29.975
			170	29.975
14/05/2025	08:09:09.938	100		29.98
			100	29.98
			100	29.98
14/05/2025	08:08:47.027	4		29.885
			4	29.885
			4	29.885

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: 99.9101 / Ask: 99.9399
Volume: 8 968
-0.42%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 10:25:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice