Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

440

416

61.08

Date	Time	Volume	Order Volume	Price
09/05/2025	19:53:14.713	2		61.08
			2	61.08
			2	61.08
09/05/2025	19:44:59.952	5		60.91
			5	60.91
			5	60.91
09/05/2025	19:44:07.919	4		61.10
			4	61.10
			4	61.10
09/05/2025	19:32:21.141	1		60.82
			1	60.82
			1	60.82
09/05/2025	19:30:28.211	1		60.87
			1	60.87
			1	60.87
09/05/2025	19:21:24.246	1		61.02
			1	61.02
			1	61.02
09/05/2025	19:18:26.436	38		60.88
			38	60.88
			38	60.88
09/05/2025	19:16:56.982	1		61.06
			1	61.06
			1	61.06
09/05/2025	19:06:42.687	1		60.98
			1	60.98
			1	60.98
09/05/2025	19:06:01.437	1		60.96
			1	60.96
			1	60.96
09/05/2025	19:05:11.614	1		60.79
			1	60.79
			1	60.79
09/05/2025	19:04:32.565	1		60.80
			1	60.80
			1	60.80
09/05/2025	18:55:29.499	1		60.98
			1	60.98
			1	60.98
09/05/2025	18:54:12.128	2		60.96
			2	60.96
			2	60.96
09/05/2025	18:53:31.485	1		60.77
			1	60.77
			1	60.77
09/05/2025	18:52:46.721	4		60.95
			4	60.95
			4	60.95
09/05/2025	18:49:30.323	1		60.74
			1	60.74
			1	60.74
09/05/2025	18:41:26.299	1		61.03
			1	61.03
			1	61.03
09/05/2025	18:39:10.887	2		60.85
			2	60.85
			2	60.85
09/05/2025	18:36:31.098	4		61.05
			4	61.05
			4	61.05
09/05/2025	18:35:11.005	33		61.01
			33	61.01
			33	61.01
09/05/2025	18:14:30.511	1		61.02
			1	61.02
			1	61.02
09/05/2025	18:01:01.151	1		60.94
			1	60.94
			1	60.94
09/05/2025	18:00:53.200	2		61.12
			2	61.12
			2	61.12
09/05/2025	17:58:03.543	3		60.95
			3	60.95
			3	60.95
09/05/2025	17:57:55.496	1		61.13
			1	61.13
			1	61.13
09/05/2025	17:55:41.761	1		61.10
			1	61.10
			1	61.10
09/05/2025	17:55:15.189	1		61.10
			1	61.10
			1	61.10
09/05/2025	17:54:32.611	1		61.12
			1	61.12
			1	61.12
09/05/2025	17:53:28.398	1		60.95
			1	60.95
			1	60.95
09/05/2025	17:52:47.946	1		60.94
			1	60.94
			1	60.94
09/05/2025	17:52:28.323	1		60.94
			1	60.94
			1	60.94
09/05/2025	17:40:54.114	6		61.03
			6	61.03
			6	61.03
09/05/2025	17:39:48.009	1		61.05
			1	61.05
			1	61.05
09/05/2025	17:35:03.954	4		60.92
			4	60.92
			4	60.92
09/05/2025	17:33:52.083	1		61.01
			1	61.01
			1	61.01
09/05/2025	17:33:18.255	1		61.03
			1	61.03
			1	61.03
09/05/2025	17:32:44.003	2		61.05
			2	61.05
			2	61.05
09/05/2025	17:32:35.157	1		61.02
			1	61.02
			1	61.02
09/05/2025	17:32:29.720	2		61.03
			2	61.03
			2	61.03
09/05/2025	17:31:41.342	1		60.84
			1	60.84
			1	60.84
09/05/2025	17:28:03.082	1		60.92
			1	60.92
			1	60.92
09/05/2025	17:25:39.395	1		60.91
			1	60.91
			1	60.91
09/05/2025	17:25:00.971	9		60.91
			9	60.91
			9	60.91
09/05/2025	17:24:48.198	1		60.92
			1	60.92
			1	60.92
09/05/2025	17:24:06.549	1		60.91
			1	60.91
			1	60.91
09/05/2025	17:22:42.341	2		60.91
			2	60.91
			2	60.91
09/05/2025	17:21:58.086	3		60.92
			3	60.92
			3	60.92
09/05/2025	17:21:18.452	1		60.93
			1	60.93
			1	60.93
09/05/2025	17:21:06.458	1		60.93
			1	60.93
			1	60.93
09/05/2025	17:19:37.600	3		60.96
			3	60.96
			3	60.96
09/05/2025	17:09:59.234	2		60.99
			2	60.99
			2	60.99
09/05/2025	17:07:52.866	4		60.96
			4	60.96
			4	60.96
09/05/2025	17:07:19.644	2		60.96
			2	60.96
			2	60.96
09/05/2025	17:05:41.247	2		60.97
			2	60.97
			2	60.97
09/05/2025	17:00:59.504	70		60.94
			70	60.94
			70	60.94
09/05/2025	16:49:59.994	3		60.87
			3	60.87
			3	60.87
09/05/2025	16:49:01.502	2		60.85
			2	60.85
			2	60.85
09/05/2025	16:46:49.575	1		60.86
			1	60.86
			1	60.86
09/05/2025	16:46:15.164	1		60.86
			1	60.86
			1	60.86
09/05/2025	16:43:57.308	14		60.83
			14	60.83
			14	60.83
09/05/2025	16:41:13.597	51		60.79
			51	60.79
			51	60.79
09/05/2025	16:40:04.976	1		60.75
			1	60.75
			1	60.75
09/05/2025	16:39:21.218	1		60.75
			1	60.75
			1	60.75
09/05/2025	16:38:21.750	1		60.73
			1	60.73
			1	60.73
09/05/2025	16:32:16.334	2		60.85
			2	60.85
			2	60.85
09/05/2025	16:27:23.115	2		60.82
			2	60.82
			2	60.82
09/05/2025	16:23:06.007	1		60.96
			1	60.96
			1	60.96
09/05/2025	16:23:05.603	2		60.97
			2	60.97
			2	60.97
09/05/2025	16:20:08.934	32		61.00
			30	61.00
			32	61.00
			2	61.00
09/05/2025	16:17:30.197	3		61.07
			3	61.07
			3	61.07
09/05/2025	16:17:17.209	1		61.09
			1	61.09
			1	61.09
09/05/2025	16:17:13.689	1		61.09
			1	61.09
			1	61.09
09/05/2025	16:16:35.051	2		61.10
			2	61.10
			2	61.10
09/05/2025	16:16:11.804	9		61.11
			9	61.11
			9	61.11
09/05/2025	16:14:55.817	1		61.11
			1	61.11
			1	61.11
09/05/2025	16:14:29.140	1		61.11
			1	61.11
			1	61.11
09/05/2025	16:08:55.867	1		61.20
			1	61.20
			1	61.20
09/05/2025	16:04:31.038	1		61.18
			1	61.18
			1	61.18
09/05/2025	16:03:13.443	1		61.22
			1	61.22
			1	61.22
09/05/2025	15:57:05.506	1		61.16
			1	61.16
			1	61.16
09/05/2025	15:56:54.243	1		61.18
			1	61.18
			1	61.18
09/05/2025	15:56:32.711	1		61.16
			1	61.16
			1	61.16
09/05/2025	15:54:03.501	3		61.12
			3	61.12
			3	61.12
09/05/2025	15:48:42.630	3		61.16
			3	61.16
			3	61.16
09/05/2025	15:48:41.724	1		61.17
			1	61.17
			1	61.17
09/05/2025	15:48:04.896	1		61.17
			1	61.17
			1	61.17
09/05/2025	15:46:52.204	1		61.17
			1	61.17
			1	61.17
09/05/2025	15:45:08.212	1		61.14
			1	61.14
			1	61.14
09/05/2025	15:45:01.072	640		61.14
			640	61.14
			640	61.14
09/05/2025	15:45:00.769	106		61.12
			106	61.12
			106	61.12
09/05/2025	15:40:29.422	1		61.20
			1	61.20
			1	61.20
09/05/2025	15:39:47.755	1		61.25
			1	61.25
			1	61.25
09/05/2025	15:38:34.500	1		61.25
			1	61.25
			1	61.25
09/05/2025	15:36:20.294	1		61.24
			1	61.24
			1	61.24
09/05/2025	15:34:02.985	1		61.23
			1	61.23
			1	61.23
09/05/2025	15:33:49.017	1		61.23
			1	61.23
			1	61.23
09/05/2025	15:32:53.265	3		61.24
			3	61.24
			3	61.24
09/05/2025	15:32:06.675	1		61.27
			1	61.27
			1	61.27
09/05/2025	15:31:32.678	1		61.29
			1	61.29
			1	61.29
09/05/2025	15:31:17.191	8		61.29
			8	61.29
			8	61.29
09/05/2025	15:30:59.858	1		61.21
			1	61.21
			1	61.21
09/05/2025	15:30:36.510	1		61.29
			1	61.29
			1	61.29
09/05/2025	15:28:30.425	1		61.24
			1	61.24
			1	61.24
09/05/2025	15:25:59.088	4		61.26
			4	61.26
			4	61.26
09/05/2025	15:25:47.909	3		61.23
			3	61.23
			3	61.23
09/05/2025	15:25:13.096	82		61.27
			82	61.27
			82	61.27
09/05/2025	15:24:57.601	3		61.28
			3	61.28
			3	61.28
09/05/2025	15:23:45.246	9		61.28
			9	61.28
			9	61.28
09/05/2025	15:21:33.001	17		61.25
			17	61.25
			17	61.25
09/05/2025	15:20:03.933	1		61.25
			1	61.25
			1	61.25
09/05/2025	15:19:56.279	1		61.25
			1	61.25
			1	61.25
09/05/2025	15:16:11.561	3		61.24
			3	61.24
			3	61.24
09/05/2025	15:16:06.132	1		61.25
			1	61.25
			1	61.25
09/05/2025	15:13:12.874	4		61.26
			4	61.26
			4	61.26
09/05/2025	15:07:53.890	3		61.29
			3	61.29
			3	61.29
09/05/2025	15:01:38.339	1		61.31
			1	61.31
			1	61.31
09/05/2025	15:00:57.784	1		61.28
			1	61.28
			1	61.28
09/05/2025	14:59:58.904	1		61.26
			1	61.26
			1	61.26
09/05/2025	14:51:15.894	3		61.27
			3	61.27
			3	61.27
09/05/2025	14:50:31.617	1		61.29
			1	61.29
			1	61.29
09/05/2025	14:49:53.955	1		61.31
			1	61.31
			1	61.31
09/05/2025	14:49:49.628	2		61.31
			2	61.31
			2	61.31
09/05/2025	14:49:39.572	1		61.31
			1	61.31
			1	61.31
09/05/2025	14:48:59.421	4		61.29
			4	61.29
			4	61.29
09/05/2025	14:48:29.429	1		61.30
			1	61.30
			1	61.30
09/05/2025	14:45:33.434	3		61.30
			3	61.30
			3	61.30
09/05/2025	14:44:52.543	1		61.32
			1	61.32
			1	61.32
09/05/2025	14:42:09.302	1		61.32
			1	61.32
			1	61.32
09/05/2025	14:40:32.176	1		61.32
			1	61.32
			1	61.32
09/05/2025	14:37:20.455	15		61.27
			15	61.27
			15	61.27
09/05/2025	14:28:42.262	2		61.20
			2	61.20
			2	61.20
09/05/2025	14:28:29.808	55		61.20
			55	61.20
			55	61.20
09/05/2025	14:27:06.250	1		61.22
			1	61.22
			1	61.22
09/05/2025	14:26:21.657	1		61.22
			1	61.22
			1	61.22
09/05/2025	14:25:23.781	1		61.22
			1	61.22
			1	61.22
09/05/2025	14:25:20.457	1		61.23
			1	61.23
			1	61.23
09/05/2025	14:24:00.651	1		61.23
			1	61.23
			1	61.23
09/05/2025	14:19:19.900	10		61.22
			10	61.22
			10	61.22
09/05/2025	14:19:06.910	1		61.22
			1	61.22
			1	61.22
09/05/2025	14:18:16.381	1		61.23
			1	61.23
			1	61.23
09/05/2025	14:16:55.253	2		61.21
			2	61.21
			2	61.21
09/05/2025	14:16:43.473	1		61.21
			1	61.21
			1	61.21
09/05/2025	14:16:40.357	1		61.20
			1	61.20
			1	61.20
09/05/2025	14:16:31.681	3 039		61.21
			3 039	61.21
			3 039	61.21
09/05/2025	14:16:14.283	4		61.21
			4	61.21
			4	61.21
09/05/2025	14:14:38.747	1		61.21
			1	61.21
			1	61.21
09/05/2025	14:11:51.260	1		61.21
			1	61.21
			1	61.21
09/05/2025	14:10:28.912	1		61.23
			1	61.23
			1	61.23
09/05/2025	14:00:06.603	313		61.18
			313	61.18
			313	61.18
09/05/2025	13:58:31.909	4		61.22
			4	61.22
			4	61.22
09/05/2025	13:58:24.562	1		61.22
			1	61.22
			1	61.22
09/05/2025	13:45:17.841	1		61.22
			1	61.22
			1	61.22
09/05/2025	13:44:10.118	1		61.20
			1	61.20
			1	61.20
09/05/2025	13:43:03.882	1		61.18
			1	61.18
			1	61.18
09/05/2025	13:35:40.194	1		61.18
			1	61.18
			1	61.18
09/05/2025	13:34:55.824	1		61.17
			1	61.17
			1	61.17
09/05/2025	13:34:06.404	1		61.18
			1	61.18
			1	61.18
09/05/2025	13:33:56.365	3		61.21
			3	61.21
			3	61.21
09/05/2025	13:28:11.572	1		61.10
			1	61.10
			1	61.10
09/05/2025	13:27:22.852	1		61.11
			1	61.11
			1	61.11
09/05/2025	13:26:24.283	2		61.29
			2	61.29
			2	61.29
09/05/2025	13:21:48.628	1		61.28
			1	61.28
			1	61.28
09/05/2025	13:21:23.765	23		61.27
			23	61.27
			23	61.27
09/05/2025	13:13:49.162	1		61.28
			1	61.28
			1	61.28
09/05/2025	13:13:43.214	1		61.28
			1	61.28
			1	61.28
09/05/2025	13:13:25.004	1		61.27
			1	61.27
			1	61.27
09/05/2025	13:11:31.874	1		61.20
			1	61.20
			1	61.20
09/05/2025	13:10:49.610	2		61.19
			2	61.19
			2	61.19
09/05/2025	13:10:26.458	1		61.36
			1	61.36
			1	61.36
09/05/2025	13:07:33.439	2		61.28
			2	61.28
			2	61.28
09/05/2025	13:06:41.209	1		61.24
			1	61.24
			1	61.24
09/05/2025	13:00:03.022	1		61.30
			1	61.30
			1	61.30
09/05/2025	12:57:29.407	12		61.29
			12	61.29
			12	61.29
09/05/2025	12:56:28.914	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:54:22.820	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:46:24.090	14		61.28
			14	61.28
			14	61.28
09/05/2025	12:43:04.112	1		61.30
			1	61.30
			1	61.30
09/05/2025	12:42:21.325	2		61.29
			2	61.29
			2	61.29
09/05/2025	12:40:23.057	5		61.30
			5	61.30
			5	61.30
09/05/2025	12:38:10.886	7		61.29
			7	61.29
			7	61.29
09/05/2025	12:36:39.607	5		61.31
			5	61.31
			5	61.31
09/05/2025	12:35:12.048	1		61.31
			1	61.31
			1	61.31
09/05/2025	12:29:18.168	3		61.28
			3	61.28
			3	61.28
09/05/2025	12:28:43.044	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:28:30.482	2		61.28
			2	61.28
			2	61.28
09/05/2025	12:27:45.893	2		61.28
			2	61.28
			2	61.28
09/05/2025	12:26:42.493	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:26:42.295	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:26:00.018	1		61.29
			1	61.29
			1	61.29
09/05/2025	12:23:44.998	800		61.27
			800	61.27
			800	61.27
09/05/2025	12:22:53.165	1		61.26
			1	61.26
			1	61.26
09/05/2025	12:22:21.570	1		61.26
			1	61.26
			1	61.26
09/05/2025	12:17:40.876	2		61.27
			2	61.27
			2	61.27
09/05/2025	12:11:27.312	1		61.26
			1	61.26
			1	61.26
09/05/2025	12:08:14.101	1		61.25
			1	61.25
			1	61.25
09/05/2025	12:07:46.936	1		61.25
			1	61.25
			1	61.25
09/05/2025	12:07:40.903	37		61.24
			37	61.24
			37	61.24
09/05/2025	12:05:41.132	7		61.25
			7	61.25
			7	61.25
09/05/2025	12:04:40.033	3		61.23
			3	61.23
			3	61.23
09/05/2025	12:04:32.085	17		61.24
			17	61.24
			17	61.24
09/05/2025	12:04:23.978	16		61.24
			16	61.24
			16	61.24
09/05/2025	12:03:57.101	3		61.24
			3	61.24
			3	61.24
09/05/2025	12:02:28.012	1		61.24
			1	61.24
			1	61.24
09/05/2025	11:59:37.942	4		61.21
			4	61.21
			4	61.21
09/05/2025	11:57:37.979	1		61.21
			1	61.21
			1	61.21
09/05/2025	11:57:22.381	2		61.20
			2	61.20
			2	61.20
09/05/2025	11:54:19.354	3		61.19
			3	61.19
			3	61.19
09/05/2025	11:46:37.567	1		61.19
			1	61.19
			1	61.19
09/05/2025	11:46:30.822	1		61.19
			1	61.19
			1	61.19
09/05/2025	11:43:48.072	49		61.20
			49	61.20
			49	61.20
09/05/2025	11:38:33.516	2		61.15
			2	61.15
			2	61.15
09/05/2025	11:33:19.301	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:33:18.907	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:29:42.948	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:29:25.330	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:26:16.207	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:25:50.536	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:25:16.324	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:19:22.436	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:18:12.141	15		61.13
			15	61.13
			15	61.13
09/05/2025	11:16:51.846	15		61.15
			15	61.15
			15	61.15
09/05/2025	11:15:06.496	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:14:20.397	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:13:24.625	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:12:37.636	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:11:23.458	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:10:48.432	12		61.13
			12	61.13
			12	61.13
09/05/2025	11:10:07.471	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:06:26.476	3		61.11
			3	61.11
			3	61.11
09/05/2025	11:05:38.669	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:04:16.191	57		61.12
			57	61.12
			57	61.12
09/05/2025	11:03:55.328	9		61.14
			9	61.14
			9	61.14
09/05/2025	11:01:40.094	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:01:38.892	2		61.13
			2	61.13
			2	61.13
09/05/2025	11:00:49.566	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:00:23.591	1		61.11
			1	61.11
			1	61.11
09/05/2025	11:00:03.044	1 966		61.10
			1 966	61.10
			1 966	61.10
09/05/2025	11:00:02.441	1 147		61.09
			1 147	61.09
			1 147	61.09
09/05/2025	10:59:47.852	1		61.09
			1	61.09
			1	61.09
09/05/2025	10:53:34.430	2		61.13
			2	61.13
			2	61.13
09/05/2025	10:53:22.152	12		61.13
			12	61.13
			12	61.13
09/05/2025	10:47:19.793	15		61.12
			15	61.12
			15	61.12
09/05/2025	10:46:31.884	3		61.10
			3	61.10
			3	61.10
09/05/2025	10:46:03.714	1		61.12
			1	61.12
			1	61.12
09/05/2025	10:45:50.735	1		61.12
			1	61.12
			1	61.12
09/05/2025	10:45:24.470	2		61.13
			2	61.13
			2	61.13
09/05/2025	10:40:04.467	1		61.13
			1	61.13
			1	61.13
09/05/2025	10:39:20.709	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:38:17.125	1		61.10
			1	61.10
			1	61.10
09/05/2025	10:37:16.851	1		61.13
			1	61.13
			1	61.13
09/05/2025	10:31:57.914	14		61.17
			14	61.17
			14	61.17
09/05/2025	10:30:40.741	1		61.18
			1	61.18
			1	61.18
09/05/2025	10:23:23.536	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:20:58.861	5		61.12
			5	61.12
			5	61.12
09/05/2025	10:20:18.571	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:19:13.279	2		61.12
			2	61.12
			2	61.12
09/05/2025	10:18:32.724	2		61.12
			2	61.12
			2	61.12
09/05/2025	10:17:37.567	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:17:27.810	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:16:50.292	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:14:21.574	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:08:17.763	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:05:19.033	4		61.16
			4	61.16
			4	61.16
09/05/2025	10:02:36.731	2		61.13
			2	61.13
			2	61.13
09/05/2025	10:01:18.642	3		61.16
			3	61.16
			3	61.16
09/05/2025	10:00:59.425	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:59:25.785	10		61.17
			10	61.17
			10	61.17
09/05/2025	09:52:36.577	2		61.20
			2	61.20
			2	61.20
09/05/2025	09:36:25.004	82		61.20
			82	61.20
			82	61.20
09/05/2025	09:34:48.319	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:33:18.888	3		61.22
			3	61.22
			3	61.22
09/05/2025	09:29:25.152	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:27:01.651	1		61.19
			1	61.19
			1	61.19
09/05/2025	09:26:50.291	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:26:11.776	3		61.17
			3	61.17
			3	61.17
09/05/2025	09:26:06.441	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:25:31.521	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:25:26.796	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:24:43.722	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:23:17.019	1		61.13
			1	61.13
			1	61.13
09/05/2025	09:22:34.254	4		61.16
			4	61.16
			4	61.16
09/05/2025	09:22:24.795	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:22:16.639	2		61.17
			2	61.17
			2	61.17
09/05/2025	09:22:04.974	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:32.583	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:11.760	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:09.952	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:06.731	3		61.16
			3	61.16
			3	61.16
09/05/2025	09:21:06.231	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:20:44.866	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:20:43.559	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:20:39.338	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:20:36.928	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:20:16.998	4		61.16
			4	61.16
			4	61.16
09/05/2025	09:20:06.134	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:19:49.436	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:19:49.197	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:19:49.134	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:19:40.684	2		61.17
			2	61.17
			2	61.17
09/05/2025	09:19:39.683	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:19:35.860	4		61.17
			4	61.17
			4	61.17
09/05/2025	09:19:33.963	4		61.16
			4	61.16
			4	61.16
09/05/2025	09:19:16.044	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:19:13.532	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:19:04.983	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:19:04.888	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:18:51.483	5		61.15
			5	61.15
			5	61.15
09/05/2025	09:18:45.360	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:18:43.346	1		61.15
			1	61.15
			1	61.15
09/05/2025	09:18:42.844	1		61.15
			1	61.15
			1	61.15
09/05/2025	09:18:41.741	1		61.15
			1	61.15
			1	61.15
09/05/2025	09:18:38.322	1		61.14
			1	61.14
			1	61.14
09/05/2025	09:18:12.972	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:18:08.445	3		61.16
			3	61.16
			3	61.16
09/05/2025	09:18:08.050	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:18:05.927	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:49.125	4		61.17
			4	61.17
			4	61.17
09/05/2025	09:17:40.576	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:36.453	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:35.964	2		61.17
			2	61.17
			2	61.17
09/05/2025	09:17:34.544	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:24.692	5		61.16
			5	61.16
			5	61.16
09/05/2025	09:17:17.546	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:17:14.559	6		61.15
			6	61.15
			1	61.15
			1	61.15
			1	61.15
			1	61.15
			1	61.15
			1	61.15
09/05/2025	09:16:14.770	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:13.155	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:11.549	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:08.329	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:07.830	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:06.020	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:02.093	1		61.16
			1	61.16
			1	61.16

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: 95.8553 / Ask: 96.0089
Volume: 22 945
-0.49%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:53:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice