Tradegate Exchange

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

991

942

33.64

Date	Time	Volume	Order Volume	Price
14/08/2025	20:34:25.121	100		33.64
			100	33.64
			100	33.64
14/08/2025	20:32:58.917	69		33.575
			69	33.575
			69	33.575
14/08/2025	20:32:23.146	1		33.635
			1	33.635
			1	33.635
14/08/2025	20:31:34.946	2		33.625
			2	33.625
			2	33.625
14/08/2025	20:31:08.682	1		33.63
			1	33.63
			1	33.63
14/08/2025	20:30:20.555	14		33.63
			14	33.63
			14	33.63
14/08/2025	20:30:00.981	3		33.63
			3	33.63
			3	33.63
14/08/2025	20:21:10.189	2		33.675
			2	33.675
			2	33.675
14/08/2025	20:19:47.495	3		33.61
			3	33.61
			3	33.61
14/08/2025	20:19:36.677	300		33.68
			300	33.68
			300	33.68
14/08/2025	20:19:34.826	35		33.61
			35	33.61
			35	33.61
14/08/2025	20:19:19.870	8		33.615
			8	33.615
			8	33.615
14/08/2025	20:18:10.536	60		33.665
			60	33.665
			60	33.665
14/08/2025	20:17:51.258	400		33.60
			251	33.60
			400	33.60
			149	33.60
14/08/2025	20:17:30.353	37		33.595
			37	33.595
			37	33.595
14/08/2025	20:17:09.085	31		33.585
			31	33.585
			31	33.585
14/08/2025	20:16:37.574	3		33.65
			3	33.65
			3	33.65
14/08/2025	20:14:23.383	10		33.675
			10	33.675
			10	33.675
14/08/2025	20:13:41.221	10		33.685
			10	33.685
			10	33.685
14/08/2025	20:12:58.987	30		33.70
			30	33.70
			30	33.70
14/08/2025	20:08:50.313	35		33.705
			35	33.705
			35	33.705
14/08/2025	20:08:11.675	3		33.71
			3	33.71
			3	33.71
14/08/2025	20:06:51.248	1		33.71
			1	33.71
			1	33.71
14/08/2025	20:00:19.699	4		33.72
			4	33.72
			4	33.72
14/08/2025	19:59:28.821	29		33.655
			29	33.655
			29	33.655
14/08/2025	19:59:02.143	1		33.715
			1	33.715
			1	33.715
14/08/2025	19:58:34.520	3		33.645
			3	33.645
			3	33.645
14/08/2025	19:58:17.511	20		33.715
			20	33.715
			20	33.715
14/08/2025	19:54:51.179	61		33.645
			61	33.645
			61	33.645
14/08/2025	19:53:38.492	1		33.645
			1	33.645
			1	33.645
14/08/2025	19:52:31.066	365		33.64
			365	33.64
			365	33.64
14/08/2025	19:52:30.996	9		33.64
			9	33.64
			9	33.64
14/08/2025	19:44:17.500	2		33.735
			2	33.735
			2	33.735
14/08/2025	19:39:57.334	39		33.675
			39	33.675
			39	33.675
14/08/2025	19:39:34.279	1		33.735
			1	33.735
			1	33.735
14/08/2025	19:38:07.335	1		33.75
			1	33.75
			1	33.75
14/08/2025	19:36:43.719	3		33.75
			3	33.75
			3	33.75
14/08/2025	19:36:01.763	2		33.75
			2	33.75
			2	33.75
14/08/2025	19:33:40.400	1		33.765
			1	33.765
			1	33.765
14/08/2025	19:31:47.074	1		33.765
			1	33.765
			1	33.765
14/08/2025	19:31:44.119	1		33.765
			1	33.765
			1	33.765
14/08/2025	19:31:35.822	40		33.70
			40	33.70
			40	33.70
14/08/2025	19:27:59.365	500		33.70
			500	33.70
			500	33.70
14/08/2025	19:27:07.624	15		33.765
			15	33.765
			15	33.765
14/08/2025	19:25:30.933	2		33.76
			2	33.76
			2	33.76
14/08/2025	19:25:08.479	2		33.685
			2	33.685
			2	33.685
14/08/2025	19:23:31.848	10		33.68
			10	33.68
			10	33.68
14/08/2025	19:21:51.952	14		33.735
			14	33.735
			14	33.735
14/08/2025	19:20:26.489	6		33.68
			6	33.68
			6	33.68
14/08/2025	19:18:41.056	15		33.755
			15	33.755
			15	33.755
14/08/2025	19:16:21.465	5		33.745
			5	33.745
			5	33.745
14/08/2025	19:14:00.621	9		33.73
			9	33.73
			9	33.73
14/08/2025	19:12:48.223	412		33.67
			412	33.67
			412	33.67
14/08/2025	19:12:39.110	6		33.735
			6	33.735
			6	33.735
14/08/2025	19:12:05.121	3		33.675
			3	33.675
			3	33.675
14/08/2025	19:11:35.143	1		33.735
			1	33.735
			1	33.735
14/08/2025	19:11:21.151	20		33.73
			20	33.73
			20	33.73
14/08/2025	19:09:48.076	118		33.73
			118	33.73
			118	33.73
14/08/2025	19:09:29.254	30		33.725
			30	33.725
			30	33.725
14/08/2025	19:08:28.154	1		33.73
			1	33.73
			1	33.73
14/08/2025	19:07:11.676	1		33.73
			1	33.73
			1	33.73
14/08/2025	19:06:21.477	28		33.67
			28	33.67
			28	33.67
14/08/2025	19:04:54.567	14		33.74
			14	33.74
			14	33.74
14/08/2025	19:04:02.001	10		33.745
			10	33.745
			10	33.745
14/08/2025	19:04:01.804	30		33.745
			30	33.745
			30	33.745
14/08/2025	19:00:08.963	149		33.745
			149	33.745
			149	33.745
14/08/2025	18:59:28.208	1		33.745
			1	33.745
			1	33.745
14/08/2025	18:59:16.537	1		33.745
			1	33.745
			1	33.745
14/08/2025	18:58:53.603	18		33.68
			18	33.68
			18	33.68
14/08/2025	18:58:04.211	3		33.68
			3	33.68
			3	33.68
14/08/2025	18:57:54.546	1		33.745
			1	33.745
			1	33.745
14/08/2025	18:57:25.266	16		33.74
			16	33.74
			16	33.74
14/08/2025	18:56:41.477	2		33.74
			2	33.74
			2	33.74
14/08/2025	18:55:54.229	11		33.74
			11	33.74
			11	33.74
14/08/2025	18:55:27.948	21		33.675
			21	33.675
			21	33.675
14/08/2025	18:54:53.577	15		33.675
			15	33.675
			15	33.675
14/08/2025	18:49:38.523	2		33.645
			2	33.645
			2	33.645
14/08/2025	18:47:39.359	1		33.70
			1	33.70
			1	33.70
14/08/2025	18:44:30.144	18		33.665
			18	33.665
			18	33.665
14/08/2025	18:43:44.380	297		33.655
			297	33.655
			297	33.655
14/08/2025	18:40:31.973	3		33.68
			3	33.68
			3	33.68
14/08/2025	18:40:04.708	3		33.615
			3	33.615
			3	33.615
14/08/2025	18:39:36.126	12		33.68
			12	33.68
			12	33.68
14/08/2025	18:39:10.060	2		33.67
			2	33.67
			2	33.67
14/08/2025	18:38:41.693	1		33.605
			1	33.605
			1	33.605
14/08/2025	18:38:19.810	40		33.605
			40	33.605
			40	33.605
14/08/2025	18:37:42.458	296		33.675
			296	33.675
			196	33.675
			100	33.675
14/08/2025	18:37:30.740	1		33.68
			1	33.68
			1	33.68
14/08/2025	18:35:59.152	2		33.705
			2	33.705
			2	33.705
14/08/2025	18:35:30.172	1		33.695
			1	33.695
			1	33.695
14/08/2025	18:35:19.501	1		33.695
			1	33.695
			1	33.695
14/08/2025	18:35:07.932	1		33.695
			1	33.695
			1	33.695
14/08/2025	18:34:56.364	1		33.625
			1	33.625
			1	33.625
14/08/2025	18:34:06.480	2		33.68
			2	33.68
			2	33.68
14/08/2025	18:33:56.691	1		33.615
			1	33.615
			1	33.615
14/08/2025	18:33:20.987	15		33.68
			15	33.68
			15	33.68
14/08/2025	18:30:30.441	8		33.595
			8	33.595
			8	33.595
14/08/2025	18:25:34.505	1		33.655
			1	33.655
			1	33.655
14/08/2025	18:24:33.617	3		33.59
			3	33.59
			3	33.59
14/08/2025	18:24:33.404	6		33.655
			6	33.655
			6	33.655
14/08/2025	18:24:09.165	30		33.655
			30	33.655
			30	33.655
14/08/2025	18:21:32.499	2		33.625
			2	33.625
			2	33.625
14/08/2025	18:21:08.600	412		33.605
			412	33.605
			412	33.605
14/08/2025	18:21:07.143	15		33.54
			15	33.54
			15	33.54
14/08/2025	18:20:58.689	3		33.605
			3	33.605
			3	33.605
14/08/2025	18:14:24.162	63		33.555
			9	33.555
			63	33.555
			54	33.555
14/08/2025	18:12:16.913	300		33.60
			300	33.60
			300	33.60
14/08/2025	18:11:00.970	1 650		33.635
			1 650	33.635
			1 650	33.635
14/08/2025	18:06:18.453	9		33.655
			9	33.655
			9	33.655
14/08/2025	18:05:58.435	6		33.585
			6	33.585
			6	33.585
14/08/2025	18:05:43.236	1		33.65
			1	33.65
			1	33.65
14/08/2025	18:04:42.399	30		33.65
			30	33.65
			30	33.65
14/08/2025	18:02:52.061	1		33.65
			1	33.65
			1	33.65
14/08/2025	17:55:58.797	11		33.695
			11	33.695
			11	33.695
14/08/2025	17:55:57.231	50		33.695
			50	33.695
			50	33.695
14/08/2025	17:55:44.106	6		33.69
			6	33.69
			6	33.69
14/08/2025	17:50:03.431	580		33.68
			580	33.68
			580	33.68
14/08/2025	17:49:48.537	1		33.68
			1	33.68
			1	33.68
14/08/2025	17:49:21.368	3		33.61
			3	33.61
			3	33.61
14/08/2025	17:47:39.329	17		33.64
			17	33.64
			17	33.64
14/08/2025	17:44:44.475	12		33.62
			12	33.62
			12	33.62
14/08/2025	17:44:34.966	3		33.55
			3	33.55
			3	33.55
14/08/2025	17:44:21.278	3		33.615
			3	33.615
			3	33.615
14/08/2025	17:41:27.581	3		33.615
			3	33.615
			3	33.615
14/08/2025	17:41:15.447	5		33.55
			5	33.55
			5	33.55
14/08/2025	17:38:17.619	12		33.625
			12	33.625
			12	33.625
14/08/2025	17:36:26.585	20		33.615
			20	33.615
			20	33.615
14/08/2025	17:36:08.918	2		33.605
			2	33.605
			2	33.605
14/08/2025	17:34:27.459	85		33.57
			85	33.57
			85	33.57
14/08/2025	17:29:03.840	20		33.60
			20	33.60
			20	33.60
14/08/2025	17:28:33.427	33		33.58
			33	33.58
			33	33.58
14/08/2025	17:26:31.336	300		33.595
			300	33.595
			300	33.595
14/08/2025	17:25:45.277	400		33.60
			400	33.60
			100	33.60
			300	33.60
14/08/2025	17:24:58.893	40		33.63
			40	33.63
			40	33.63
14/08/2025	17:22:46.389	5		33.615
			5	33.615
			5	33.615
14/08/2025	17:22:00.276	75		33.635
			75	33.635
			75	33.635
14/08/2025	17:21:00.919	316		33.65
			316	33.65
			316	33.65
14/08/2025	17:20:17.444	12		33.65
			12	33.65
			12	33.65
14/08/2025	17:19:37.165	1		33.655
			1	33.655
			1	33.655
14/08/2025	17:15:38.867	18		33.65
			18	33.65
			18	33.65
14/08/2025	17:14:23.539	1		33.625
			1	33.625
			1	33.625
14/08/2025	17:13:23.922	17		33.64
			17	33.64
			17	33.64
14/08/2025	17:11:34.059	10		33.645
			10	33.645
			10	33.645
14/08/2025	17:11:31.748	9		33.645
			9	33.645
			9	33.645
14/08/2025	17:07:57.782	300		33.655
			300	33.655
			300	33.655
14/08/2025	17:07:23.893	14		33.64
			14	33.64
			14	33.64
14/08/2025	17:06:39.409	1		33.65
			1	33.65
			1	33.65
14/08/2025	17:06:05.423	6		33.645
			6	33.645
			6	33.645
14/08/2025	17:00:35.078	3		33.645
			3	33.645
			3	33.645
14/08/2025	17:00:11.329	600		33.655
			600	33.655
			600	33.655
14/08/2025	17:00:00.557	1		33.66
			1	33.66
			1	33.66
14/08/2025	16:59:49.046	20		33.655
			20	33.655
			20	33.655
14/08/2025	16:59:24.775	10		33.65
			10	33.65
			10	33.65
14/08/2025	16:58:05.827	1		33.65
			1	33.65
			1	33.65
14/08/2025	16:58:04.719	2 080		33.645
			2 080	33.645
			2 080	33.645
14/08/2025	16:57:51.242	18		33.67
			18	33.67
			18	33.67
14/08/2025	16:57:42.383	3		33.675
			3	33.675
			3	33.675
14/08/2025	16:55:55.420	1		33.71
			1	33.71
			1	33.71
14/08/2025	16:52:47.702	750		33.725
			750	33.725
			750	33.725
14/08/2025	16:51:37.044	30		33.71
			30	33.71
			30	33.71
14/08/2025	16:51:28.566	4		33.715
			4	33.715
			4	33.715
14/08/2025	16:50:55.672	1		33.72
			1	33.72
			1	33.72
14/08/2025	16:50:16.109	1		33.745
			1	33.745
			1	33.745
14/08/2025	16:50:01.062	30		33.745
			30	33.745
			30	33.745
14/08/2025	16:49:06.966	60		33.745
			60	33.745
			60	33.745
14/08/2025	16:48:16.451	15		33.75
			15	33.75
			15	33.75
14/08/2025	16:47:46.971	2 080		33.74
			2 080	33.74
			2 080	33.74
14/08/2025	16:47:30.639	1		33.735
			1	33.735
			1	33.735
14/08/2025	16:45:43.522	12		33.73
			12	33.73
			12	33.73
14/08/2025	16:44:56.037	16		33.72
			16	33.72
			16	33.72
14/08/2025	16:43:03.979	1		33.715
			1	33.715
			1	33.715
14/08/2025	16:42:44.148	3		33.715
			3	33.715
			3	33.715
14/08/2025	16:42:35.802	23		33.705
			23	33.705
			23	33.705
14/08/2025	16:42:33.689	3		33.705
			3	33.705
			3	33.705
14/08/2025	16:41:19.141	30		33.705
			30	33.705
			30	33.705
14/08/2025	16:37:30.198	13		33.705
			13	33.705
			13	33.705
14/08/2025	16:37:14.544	177		33.695
			177	33.695
			177	33.695
14/08/2025	16:36:36.383	9		33.69
			9	33.69
			9	33.69
14/08/2025	16:36:00.364	83		33.70
			83	33.70
			83	33.70
14/08/2025	16:35:54.895	11		33.70
			11	33.70
			11	33.70
14/08/2025	16:35:02.289	20		33.705
			20	33.705
			20	33.705
14/08/2025	16:33:15.751	15		33.715
			15	33.715
			15	33.715
14/08/2025	16:32:58.592	600		33.70
			600	33.70
			600	33.70
14/08/2025	16:32:10.153	131		33.71
			131	33.71
			131	33.71
14/08/2025	16:31:47.316	7		33.70
			7	33.70
			7	33.70
14/08/2025	16:30:41.867	15		33.675
			15	33.675
			15	33.675
14/08/2025	16:28:49.364	1		33.675
			1	33.675
			1	33.675
14/08/2025	16:27:04.525	3		33.68
			3	33.68
			3	33.68
14/08/2025	16:26:45.017	1		33.665
			1	33.665
			1	33.665
14/08/2025	16:26:43.254	1		33.67
			1	33.67
			1	33.67
14/08/2025	16:26:42.881	1		33.67
			1	33.67
			1	33.67
14/08/2025	16:26:39.341	6 000		33.67
			6 000	33.67
			6 000	33.67
14/08/2025	16:25:36.074	2		33.67
			2	33.67
			2	33.67
14/08/2025	16:25:34.420	1		33.67
			1	33.67
			1	33.67
14/08/2025	16:18:16.257	30		33.665
			30	33.665
			30	33.665
14/08/2025	16:18:15.306	29		33.67
			29	33.67
			29	33.67
14/08/2025	16:17:36.738	13		33.665
			13	33.665
			13	33.665
14/08/2025	16:17:11.008	9		33.645
			9	33.645
			9	33.645
14/08/2025	16:16:04.740	6		33.67
			6	33.67
			6	33.67
14/08/2025	16:15:22.163	44		33.645
			44	33.645
			44	33.645
14/08/2025	16:14:17.332	2 080		33.66
			2 080	33.66
			2 080	33.66
14/08/2025	16:11:50.448	3		33.68
			3	33.68
			3	33.68
14/08/2025	16:11:33.211	6		33.685
			6	33.685
			6	33.685
14/08/2025	16:11:28.094	30		33.685
			30	33.685
			30	33.685
14/08/2025	16:10:18.092	25		33.70
			25	33.70
			25	33.70
14/08/2025	16:10:09.495	1		33.71
			1	33.71
			1	33.71
14/08/2025	16:08:40.526	1 040		33.74
			1 040	33.74
			1 040	33.74
14/08/2025	16:06:43.756	5		33.71
			5	33.71
			5	33.71
14/08/2025	16:05:49.039	6		33.715
			6	33.715
			6	33.715
14/08/2025	16:05:03.663	1 040		33.69
			1 040	33.69
			1 040	33.69
14/08/2025	16:03:46.028	10		33.705
			10	33.705
			10	33.705
14/08/2025	16:03:31.424	1		33.71
			1	33.71
			1	33.71
14/08/2025	16:01:08.944	880		33.70
			880	33.70
			880	33.70
14/08/2025	16:00:01.546	3		33.71
			3	33.71
			3	33.71
14/08/2025	16:00:01.159	26		33.71
			26	33.71
			26	33.71
14/08/2025	15:59:18.572	9		33.69
			9	33.69
			9	33.69
14/08/2025	15:58:54.370	8		33.69
			8	33.69
			8	33.69
14/08/2025	15:58:19.418	30		33.685
			30	33.685
			30	33.685
14/08/2025	15:57:04.586	1		33.68
			1	33.68
			1	33.68
14/08/2025	15:57:02.944	1		33.68
			1	33.68
			1	33.68
14/08/2025	15:56:38.569	2 080		33.66
			2 080	33.66
			2 080	33.66
14/08/2025	15:54:53.845	1		33.685
			1	33.685
			1	33.685
14/08/2025	15:54:52.030	2		33.695
			2	33.695
			2	33.695
14/08/2025	15:54:02.348	194		33.695
			194	33.695
			194	33.695
14/08/2025	15:53:39.269	90		33.74
			90	33.74
			90	33.74
14/08/2025	15:53:18.401	1		33.76
			1	33.76
			1	33.76
14/08/2025	15:52:57.364	140		33.76
			140	33.76
			140	33.76
14/08/2025	15:52:27.658	11		33.75
			11	33.75
			11	33.75
14/08/2025	15:52:16.417	2 089		33.75
			2 089	33.75
			2 089	33.75
14/08/2025	15:52:03.483	5		33.745
			5	33.745
			5	33.745
14/08/2025	15:51:26.402	1		33.74
			1	33.74
			1	33.74
14/08/2025	15:51:16.156	1		33.735
			1	33.735
			1	33.735
14/08/2025	15:49:38.810	30		33.715
			30	33.715
			30	33.715
14/08/2025	15:49:34.081	2		33.725
			2	33.725
			2	33.725
14/08/2025	15:48:14.395	6		33.72
			6	33.72
			6	33.72
14/08/2025	15:46:26.070	8		33.695
			8	33.695
			8	33.695
14/08/2025	15:45:25.264	70		33.70
			70	33.70
			70	33.70
14/08/2025	15:43:31.714	4 800		33.67
			4 800	33.67
			4 800	33.67
14/08/2025	15:43:28.790	1		33.67
			1	33.67
			1	33.67
14/08/2025	15:43:15.305	1		33.67
			1	33.67
			1	33.67
14/08/2025	15:43:12.285	2		33.67
			2	33.67
			2	33.67
14/08/2025	15:42:40.299	209		33.66
			209	33.66
			209	33.66
14/08/2025	15:42:27.553	149		33.66
			149	33.66
			149	33.66
14/08/2025	15:42:13.233	2		33.655
			2	33.655
			2	33.655
14/08/2025	15:41:25.903	425		33.635
			425	33.635
			425	33.635
14/08/2025	15:39:06.360	10		33.64
			10	33.64
			10	33.64
14/08/2025	15:38:28.541	8		33.635
			8	33.635
			8	33.635
14/08/2025	15:37:08.175	22		33.615
			22	33.615
			22	33.615
14/08/2025	15:36:30.550	125		33.585
			125	33.585
			125	33.585
14/08/2025	15:36:16.954	4		33.595
			4	33.595
			4	33.595
14/08/2025	15:36:08.569	8		33.585
			8	33.585
			8	33.585
14/08/2025	15:35:01.238	57		33.60
			30	33.60
			57	33.60
			27	33.60
14/08/2025	15:34:47.828	3		33.59
			3	33.59
			3	33.59
14/08/2025	15:34:18.951	1		33.56
			1	33.56
			1	33.56
14/08/2025	15:34:05.953	3		33.55
			3	33.55
			3	33.55
14/08/2025	15:33:45.992	62		33.57
			62	33.57
			62	33.57
14/08/2025	15:31:32.717	300		33.54
			300	33.54
			300	33.54
14/08/2025	15:30:55.890	1		33.54
			1	33.54
			1	33.54
14/08/2025	15:30:51.971	3 000		33.55
			3 000	33.55
			3 000	33.55
14/08/2025	15:30:50.216	14		33.59
			14	33.59
			14	33.59
14/08/2025	15:30:43.712	1		33.59
			1	33.59
			1	33.59
14/08/2025	15:30:30.661	50		33.595
			50	33.595
			50	33.595
14/08/2025	15:28:23.169	15		33.59
			15	33.59
			15	33.59
14/08/2025	15:27:32.277	21		33.51
			21	33.51
			21	33.51
14/08/2025	15:27:17.389	119		33.51
			119	33.51
			119	33.51
14/08/2025	15:27:00.589	32		33.51
			32	33.51
			32	33.51
14/08/2025	15:26:34.102	3		33.515
			3	33.515
			3	33.515
14/08/2025	15:26:08.126	2		33.535
			2	33.535
			2	33.535
14/08/2025	15:21:09.875	46		33.51
			46	33.51
			46	33.51
14/08/2025	15:17:53.281	2		33.49
			2	33.49
			2	33.49
14/08/2025	15:16:51.433	3		33.50
			3	33.50
			3	33.50
14/08/2025	15:13:48.050	18		33.525
			18	33.525
			18	33.525
14/08/2025	15:12:46.972	2		33.515
			2	33.515
			2	33.515
14/08/2025	15:11:44.369	1		33.52
			1	33.52
			1	33.52
14/08/2025	15:10:02.714	10		33.525
			10	33.525
			10	33.525
14/08/2025	15:08:50.346	1		33.525
			1	33.525
			1	33.525
14/08/2025	15:08:49.112	8		33.53
			8	33.53
			8	33.53
14/08/2025	15:08:37.661	10		33.53
			10	33.53
			10	33.53
14/08/2025	15:07:38.177	5		33.51
			5	33.51
			5	33.51
14/08/2025	15:06:28.050	1		33.50
			1	33.50
			1	33.50
14/08/2025	15:06:18.362	300		33.495
			300	33.495
			300	33.495
14/08/2025	15:05:47.320	1		33.49
			1	33.49
			1	33.49
14/08/2025	15:05:06.746	298		33.49
			298	33.49
			298	33.49
14/08/2025	15:04:53.392	100		33.495
			100	33.495
			100	33.495
14/08/2025	15:04:41.194	2		33.505
			2	33.505
			2	33.505
14/08/2025	15:03:54.854	3		33.50
			3	33.50
			3	33.50
14/08/2025	15:02:33.391	3		33.525
			3	33.525
			3	33.525
14/08/2025	15:02:27.655	9		33.535
			9	33.535
			9	33.535
14/08/2025	15:01:51.329	20		33.525
			20	33.525
			20	33.525
14/08/2025	15:01:04.108	75		33.515
			75	33.515
			75	33.515
14/08/2025	14:59:20.762	5		33.515
			5	33.515
			5	33.515
14/08/2025	14:58:29.665	137		33.52
			137	33.52
			137	33.52
14/08/2025	14:57:33.987	1		33.52
			1	33.52
			1	33.52
14/08/2025	14:55:40.504	2		33.525
			2	33.525
			2	33.525
14/08/2025	14:54:46.771	3		33.51
			3	33.51
			3	33.51
14/08/2025	14:53:46.992	60		33.525
			60	33.525
			60	33.525
14/08/2025	14:47:56.875	88		33.485
			88	33.485
			88	33.485
14/08/2025	14:47:41.308	3		33.495
			3	33.495
			3	33.495
14/08/2025	14:46:49.781	18		33.485
			18	33.485
			18	33.485
14/08/2025	14:45:28.744	3		33.495
			3	33.495
			3	33.495
14/08/2025	14:43:18.783	5		33.505
			5	33.505
			5	33.505
14/08/2025	14:42:37.536	3		33.51
			3	33.51
			3	33.51
14/08/2025	14:41:11.685	21		33.495
			21	33.495
			21	33.495
14/08/2025	14:38:42.284	10		33.47
			10	33.47
			10	33.47
14/08/2025	14:38:14.574	5		33.48
			5	33.48
			5	33.48
14/08/2025	14:37:40.500	3		33.47
			3	33.47
			3	33.47
14/08/2025	14:35:25.672	10		33.47
			10	33.47
			10	33.47
14/08/2025	14:34:11.744	750		33.50
			750	33.50
			750	33.50
14/08/2025	14:34:03.034	15		33.505
			15	33.505
			15	33.505
14/08/2025	14:33:42.109	6		33.515
			6	33.515
			6	33.515
14/08/2025	14:33:25.707	2		33.525
			2	33.525
			2	33.525
14/08/2025	14:28:55.256	1		33.625
			1	33.625
			1	33.625
14/08/2025	14:28:42.431	400		33.615
			400	33.615
			400	33.615
14/08/2025	14:28:33.327	6		33.625
			6	33.625
			6	33.625
14/08/2025	14:28:13.393	150		33.615
			150	33.615
			150	33.615
14/08/2025	14:22:27.045	1		33.63
			1	33.63
			1	33.63
14/08/2025	14:21:50.112	9		33.62
			9	33.62
			9	33.62
14/08/2025	14:21:07.370	1		33.65
			1	33.65
			1	33.65
14/08/2025	14:21:06.083	14		33.65
			14	33.65
			14	33.65
14/08/2025	14:17:35.701	3		33.64
			3	33.64
			3	33.64
14/08/2025	14:17:19.998	3		33.64
			3	33.64
			3	33.64
14/08/2025	14:16:24.252	4		33.635
			4	33.635
			4	33.635
14/08/2025	14:14:27.617	2		33.635
			2	33.635
			2	33.635
14/08/2025	14:13:54.378	9		33.625
			9	33.625
			9	33.625
14/08/2025	14:12:20.755	20		33.625
			20	33.625
			20	33.625
14/08/2025	14:10:26.582	25		33.615
			25	33.615
			25	33.615
14/08/2025	14:10:05.659	14		33.61
			14	33.61
			14	33.61
14/08/2025	14:09:42.674	379		33.605
			379	33.605
			379	33.605
14/08/2025	14:07:37.181	60		33.605
			60	33.605
			60	33.605
14/08/2025	14:05:18.226	1 350		33.605
			1 350	33.605
			1 350	33.605
14/08/2025	14:03:48.382	1		33.63
			1	33.63
			1	33.63
14/08/2025	14:02:44.666	59		33.635
			59	33.635
			59	33.635

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: 106.145 / Ask: 106.262
Volume: 28 909
+0.47%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 20:35:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice