Tradegate Exchange

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

1311

1182

32.34

Date	Time	Volume	Order Volume	Price
25/07/2025	21:30:26.310	26		32.34
			26	32.34
			26	32.34
25/07/2025	21:28:20.821	16		32.41
			16	32.41
			16	32.41
25/07/2025	21:25:21.377	30		32.42
			30	32.42
			30	32.42
25/07/2025	21:23:46.227	3		32.425
			3	32.425
			3	32.425
25/07/2025	21:23:04.729	3		32.43
			3	32.43
			3	32.43
25/07/2025	21:21:39.758	1		32.375
			1	32.375
			1	32.375
25/07/2025	21:12:48.557	1		32.375
			1	32.375
			1	32.375
25/07/2025	21:11:37.922	190		32.375
			190	32.375
			190	32.375
25/07/2025	21:10:32.432	5		32.37
			5	32.37
			5	32.37
25/07/2025	20:58:36.075	1		32.425
			1	32.425
			1	32.425
25/07/2025	20:56:54.915	3		32.365
			3	32.365
			3	32.365
25/07/2025	20:55:47.064	123		32.425
			123	32.425
			123	32.425
25/07/2025	20:51:36.783	7		32.425
			7	32.425
			7	32.425
25/07/2025	20:50:45.536	700		32.365
			700	32.365
			700	32.365
25/07/2025	20:49:57.587	5		32.445
			5	32.445
			5	32.445
25/07/2025	20:49:18.692	3		32.385
			3	32.385
			3	32.385
25/07/2025	20:49:15.071	20		32.385
			20	32.385
			20	32.385
25/07/2025	20:49:09.131	2		32.455
			2	32.455
			2	32.455
25/07/2025	20:48:43.765	62		32.46
			62	32.46
			62	32.46
25/07/2025	20:46:39.944	15		32.39
			15	32.39
			15	32.39
25/07/2025	20:45:49.161	31		32.455
			31	32.455
			31	32.455
25/07/2025	20:44:39.925	5		32.455
			5	32.455
			5	32.455
25/07/2025	20:42:16.457	60		32.385
			60	32.385
			60	32.385
25/07/2025	20:41:25.089	15		32.44
			15	32.44
			15	32.44
25/07/2025	20:39:54.729	19		32.375
			19	32.375
			19	32.375
25/07/2025	20:39:45.505	28		32.375
			28	32.375
			28	32.375
25/07/2025	20:39:35.778	52		32.37
			52	32.37
			52	32.37
25/07/2025	20:38:24.547	1		32.38
			1	32.38
			1	32.38
25/07/2025	20:37:35.617	39		32.375
			39	32.375
			39	32.375
25/07/2025	20:36:49.005	18		32.45
			18	32.45
			18	32.45
25/07/2025	20:30:47.982	5		32.44
			5	32.44
			5	32.44
25/07/2025	20:30:01.173	2		32.44
			2	32.44
			2	32.44
25/07/2025	20:29:25.557	31		32.44
			31	32.44
			31	32.44
25/07/2025	20:29:07.074	100		32.44
			100	32.44
			100	32.44
25/07/2025	20:28:31.718	150		32.445
			150	32.445
			150	32.445
25/07/2025	20:25:36.540	30		32.455
			30	32.455
			30	32.455
25/07/2025	20:20:13.860	16		32.395
			16	32.395
			16	32.395
25/07/2025	20:19:52.455	200		32.45
			200	32.45
			200	32.45
25/07/2025	20:17:40.498	200		32.445
			200	32.445
			200	32.445
25/07/2025	20:17:06.403	70		32.38
			70	32.38
			70	32.38
25/07/2025	20:14:55.646	60		32.44
			60	32.44
			60	32.44
25/07/2025	20:12:47.197	2		32.43
			2	32.43
			2	32.43
25/07/2025	20:09:17.372	3		32.36
			3	32.36
			3	32.36
25/07/2025	20:09:15.160	4		32.425
			4	32.425
			4	32.425
25/07/2025	20:08:53.819	1		32.43
			1	32.43
			1	32.43
25/07/2025	20:07:12.482	40		32.435
			40	32.435
			40	32.435
25/07/2025	20:05:47.800	93		32.44
			93	32.44
			93	32.44
25/07/2025	20:05:45.703	2		32.44
			2	32.44
			2	32.44
25/07/2025	20:00:53.840	200		32.375
			200	32.375
			200	32.375
25/07/2025	20:00:21.668	1		32.375
			1	32.375
			1	32.375
25/07/2025	19:58:17.384	70		32.385
			70	32.385
			70	32.385
25/07/2025	19:56:35.696	8		32.45
			8	32.45
			8	32.45
25/07/2025	19:50:53.391	12		32.46
			12	32.46
			12	32.46
25/07/2025	19:48:44.498	165		32.38
			165	32.38
			165	32.38
25/07/2025	19:48:02.081	7		32.45
			7	32.45
			7	32.45
25/07/2025	19:43:55.250	158		32.38
			158	32.38
			158	32.38
25/07/2025	19:43:45.957	2		32.445
			2	32.445
			2	32.445
25/07/2025	19:41:46.811	3		32.375
			3	32.375
			3	32.375
25/07/2025	19:41:28.697	4		32.44
			4	32.44
			4	32.44
25/07/2025	19:40:48.729	1		32.44
			1	32.44
			1	32.44
25/07/2025	19:40:28.205	31		32.44
			31	32.44
			31	32.44
25/07/2025	19:40:02.470	21		32.44
			21	32.44
			21	32.44
25/07/2025	19:36:38.536	7		32.445
			7	32.445
			7	32.445
25/07/2025	19:36:33.872	6		32.445
			6	32.445
			6	32.445
25/07/2025	19:27:14.569	1		32.385
			1	32.385
			1	32.385
25/07/2025	19:24:05.996	1		32.44
			1	32.44
			1	32.44
25/07/2025	19:23:28.863	1		32.38
			1	32.38
			1	32.38
25/07/2025	19:17:48.427	61		32.385
			61	32.385
			61	32.385
25/07/2025	19:14:51.073	1		32.45
			1	32.45
			1	32.45
25/07/2025	19:11:38.167	100		32.39
			100	32.39
			100	32.39
25/07/2025	19:11:16.789	3		32.385
			3	32.385
			3	32.385
25/07/2025	19:10:45.083	4		32.455
			4	32.455
			4	32.455
25/07/2025	19:09:26.859	1		32.45
			1	32.45
			1	32.45
25/07/2025	19:08:23.910	5		32.45
			5	32.45
			5	32.45
25/07/2025	19:07:44.455	1		32.385
			1	32.385
			1	32.385
25/07/2025	19:07:38.984	15		32.45
			15	32.45
			15	32.45
25/07/2025	19:05:32.259	1		32.445
			1	32.445
			1	32.445
25/07/2025	19:04:52.529	3		32.44
			3	32.44
			3	32.44
25/07/2025	19:04:23.629	5		32.44
			5	32.44
			5	32.44
25/07/2025	19:02:42.733	13		32.38
			13	32.38
			13	32.38
25/07/2025	18:57:47.526	3		32.41
			3	32.41
			3	32.41
25/07/2025	18:57:40.277	2		32.475
			2	32.475
			2	32.475
25/07/2025	18:57:26.490	1		32.475
			1	32.475
			1	32.475
25/07/2025	18:52:55.583	2		32.46
			2	32.46
			2	32.46
25/07/2025	18:51:10.634	4		32.38
			4	32.38
			4	32.38
25/07/2025	18:48:23.443	1		32.445
			1	32.445
			1	32.445
25/07/2025	18:47:35.835	78		32.45
			78	32.45
			78	32.45
25/07/2025	18:46:57.763	9		32.39
			9	32.39
			9	32.39
25/07/2025	18:46:39.488	8		32.455
			8	32.455
			8	32.455
25/07/2025	18:46:02.855	32		32.455
			32	32.455
			32	32.455
25/07/2025	18:45:11.487	2		32.40
			2	32.40
			2	32.40
25/07/2025	18:44:45.790	824		32.46
			824	32.46
			824	32.46
25/07/2025	18:44:32.795	3		32.465
			3	32.465
			3	32.465
25/07/2025	18:44:19.611	56		32.40
			56	32.40
			56	32.40
25/07/2025	18:44:17.694	3		32.405
			3	32.405
			3	32.405
25/07/2025	18:44:07.436	7		32.405
			7	32.405
			7	32.405
25/07/2025	18:44:04.520	1		32.47
			1	32.47
			1	32.47
25/07/2025	18:43:26.903	153		32.47
			153	32.47
			153	32.47
25/07/2025	18:42:35.839	4		32.47
			4	32.47
			4	32.47
25/07/2025	18:35:49.085	5		32.49
			5	32.49
			5	32.49
25/07/2025	18:35:43.148	2		32.49
			2	32.49
			2	32.49
25/07/2025	18:33:42.790	20		32.43
			20	32.43
			20	32.43
25/07/2025	18:30:31.978	4		32.495
			4	32.495
			4	32.495
25/07/2025	18:30:08.926	10		32.495
			10	32.495
			10	32.495
25/07/2025	18:28:59.149	14		32.495
			14	32.495
			14	32.495
25/07/2025	18:28:40.934	1		32.495
			1	32.495
			1	32.495
25/07/2025	18:27:53.241	4		32.435
			4	32.435
			4	32.435
25/07/2025	18:26:56.739	4 000		32.435
			4 000	32.435
			4 000	32.435
25/07/2025	18:25:47.533	3		32.435
			3	32.435
			3	32.435
25/07/2025	18:25:18.842	1		32.46
			1	32.46
			1	32.46
25/07/2025	18:24:17.454	4		32.46
			4	32.46
			4	32.46
25/07/2025	18:23:33.886	4		32.48
			4	32.48
			4	32.48
25/07/2025	18:23:27.828	2		32.475
			2	32.475
			2	32.475
25/07/2025	18:20:17.794	3		32.41
			3	32.41
			3	32.41
25/07/2025	18:19:55.294	4		32.47
			4	32.47
			4	32.47
25/07/2025	18:19:07.443	12		32.475
			12	32.475
			12	32.475
25/07/2025	18:17:43.571	300		32.41
			300	32.41
			300	32.41
25/07/2025	18:15:42.993	183		32.41
			183	32.41
			183	32.41
25/07/2025	18:13:47.877	4		32.46
			4	32.46
			4	32.46
25/07/2025	18:12:23.449	5		32.42
			5	32.42
			5	32.42
25/07/2025	18:10:11.685	30		32.42
			30	32.42
			30	32.42
25/07/2025	18:09:17.607	3		32.385
			3	32.385
			3	32.385
25/07/2025	18:08:51.950	8		32.42
			8	32.42
			8	32.42
25/07/2025	18:07:18.286	772		32.42
			772	32.42
			68	32.42
			704	32.42
25/07/2025	18:05:52.569	7		32.42
			7	32.42
			7	32.42
25/07/2025	18:03:47.758	109		32.355
			71	32.355
			38	32.355
			109	32.355
25/07/2025	18:00:48.491	1		32.41
			1	32.41
			1	32.41
25/07/2025	18:00:25.438	1		32.405
			1	32.405
			1	32.405
25/07/2025	17:58:48.007	4		32.345
			4	32.345
			4	32.345
25/07/2025	17:58:33.620	4		32.405
			4	32.405
			4	32.405
25/07/2025	17:58:16.508	1		32.40
			1	32.40
			1	32.40
25/07/2025	17:57:41.478	1		32.405
			1	32.405
			1	32.405
25/07/2025	17:57:25.593	20		32.345
			20	32.345
			20	32.345
25/07/2025	17:57:13.387	1		32.41
			1	32.41
			1	32.41
25/07/2025	17:54:22.507	40		32.415
			40	32.415
			40	32.415
25/07/2025	17:53:42.337	31		32.42
			31	32.42
			31	32.42
25/07/2025	17:53:13.154	1		32.415
			1	32.415
			1	32.415
25/07/2025	17:52:26.854	2		32.35
			2	32.35
			2	32.35
25/07/2025	17:52:21.011	3		32.415
			3	32.415
			3	32.415
25/07/2025	17:51:18.724	3		32.355
			3	32.355
			3	32.355
25/07/2025	17:50:48.114	4		32.42
			4	32.42
			4	32.42
25/07/2025	17:50:28.992	19		32.415
			19	32.415
			19	32.415
25/07/2025	17:48:15.428	6		32.395
			6	32.395
			6	32.395
25/07/2025	17:47:54.213	2		32.395
			2	32.395
			2	32.395
25/07/2025	17:46:04.015	2		32.325
			2	32.325
			2	32.325
25/07/2025	17:46:01.502	2		32.39
			2	32.39
			2	32.39
25/07/2025	17:45:50.537	124		32.39
			124	32.39
			124	32.39
25/07/2025	17:44:37.039	25		32.335
			25	32.335
			25	32.335
25/07/2025	17:43:08.121	2		32.395
			2	32.395
			2	32.395
25/07/2025	17:39:22.398	1		32.395
			1	32.395
			1	32.395
25/07/2025	17:37:42.185	100		32.38
			30	32.38
			70	32.38
			100	32.38
25/07/2025	17:34:54.908	2		32.395
			2	32.395
			2	32.395
25/07/2025	17:30:00.067	240		32.365
			240	32.365
			240	32.365
25/07/2025	17:29:12.319	1		32.375
			1	32.375
			1	32.375
25/07/2025	17:28:41.128	1		32.365
			1	32.365
			1	32.365
25/07/2025	17:28:26.281	3		32.365
			3	32.365
			3	32.365
25/07/2025	17:27:58.778	1		32.365
			1	32.365
			1	32.365
25/07/2025	17:27:41.369	45		32.35
			45	32.35
			45	32.35
25/07/2025	17:27:32.413	28		32.355
			28	32.355
			28	32.355
25/07/2025	17:27:20.521	32		32.35
			32	32.35
			32	32.35
25/07/2025	17:27:10.936	1		32.35
			1	32.35
			1	32.35
25/07/2025	17:26:53.282	1		32.345
			1	32.345
			1	32.345
25/07/2025	17:25:23.547	2		32.355
			2	32.355
			2	32.355
25/07/2025	17:24:13.014	1		32.365
			1	32.365
			1	32.365
25/07/2025	17:23:26.719	34		32.37
			34	32.37
			34	32.37
25/07/2025	17:21:17.819	134		32.355
			134	32.355
			134	32.355
25/07/2025	17:20:12.401	1		32.37
			1	32.37
			1	32.37
25/07/2025	17:19:28.362	4		32.365
			4	32.365
			4	32.365
25/07/2025	17:16:39.490	100		32.37
			100	32.37
			100	32.37
25/07/2025	17:16:31.880	556		32.37
			556	32.37
			556	32.37
25/07/2025	17:16:17.961	3		32.37
			3	32.37
			3	32.37
25/07/2025	17:16:17.133	5		32.375
			5	32.375
			5	32.375
25/07/2025	17:16:02.568	2		32.375
			2	32.375
			2	32.375
25/07/2025	17:15:24.223	16		32.375
			16	32.375
			16	32.375
25/07/2025	17:15:18.705	3		32.375
			3	32.375
			3	32.375
25/07/2025	17:15:02.168	15		32.37
			15	32.37
			15	32.37
25/07/2025	17:13:37.912	3		32.375
			3	32.375
			3	32.375
25/07/2025	17:13:16.566	155		32.375
			155	32.375
			155	32.375
25/07/2025	17:13:04.024	112		32.37
			112	32.37
			112	32.37
25/07/2025	17:12:48.089	5		32.375
			5	32.375
			5	32.375
25/07/2025	17:11:53.748	1		32.365
			1	32.365
			1	32.365
25/07/2025	17:10:48.640	16		32.365
			16	32.365
			16	32.365
25/07/2025	17:10:11.925	1		32.375
			1	32.375
			1	32.375
25/07/2025	17:09:43.541	1		32.38
			1	32.38
			1	32.38
25/07/2025	17:09:18.382	7		32.38
			7	32.38
			7	32.38
25/07/2025	17:08:57.426	1		32.38
			1	32.38
			1	32.38
25/07/2025	17:07:16.322	543		32.395
			543	32.395
			543	32.395
25/07/2025	17:06:00.026	1		32.385
			1	32.385
			1	32.385
25/07/2025	17:05:38.336	2		32.38
			2	32.38
			2	32.38
25/07/2025	17:05:13.234	2		32.375
			2	32.375
			2	32.375
25/07/2025	17:05:10.960	1		32.38
			1	32.38
			1	32.38
25/07/2025	17:04:31.277	1		32.37
			1	32.37
			1	32.37
25/07/2025	17:03:46.901	15		32.38
			15	32.38
			15	32.38
25/07/2025	17:03:17.407	2		32.37
			2	32.37
			2	32.37
25/07/2025	17:02:17.387	3		32.37
			3	32.37
			3	32.37
25/07/2025	17:01:52.330	1		32.365
			1	32.365
			1	32.365
25/07/2025	17:00:37.058	1		32.38
			1	32.38
			1	32.38
25/07/2025	17:00:00.835	5		32.39
			5	32.39
			5	32.39
25/07/2025	17:00:00.646	3		32.39
			3	32.39
			3	32.39
25/07/2025	16:59:52.933	2		32.385
			2	32.385
			2	32.385
25/07/2025	16:59:30.859	1		32.375
			1	32.375
			1	32.375
25/07/2025	16:57:31.736	172		32.375
			172	32.375
			172	32.375
25/07/2025	16:55:38.714	4		32.365
			4	32.365
			4	32.365
25/07/2025	16:55:31.575	1		32.365
			1	32.365
			1	32.365
25/07/2025	16:54:57.972	1		32.375
			1	32.375
			1	32.375
25/07/2025	16:54:42.273	4		32.375
			4	32.375
			4	32.375
25/07/2025	16:51:34.530	10		32.38
			10	32.38
			10	32.38
25/07/2025	16:49:43.348	1		32.395
			1	32.395
			1	32.395
25/07/2025	16:49:15.175	4		32.385
			4	32.385
			4	32.385
25/07/2025	16:48:32.473	509		32.39
			509	32.39
			509	32.39
25/07/2025	16:48:06.410	2		32.39
			2	32.39
			2	32.39
25/07/2025	16:46:59.092	55		32.385
			55	32.385
			55	32.385
25/07/2025	16:45:59.517	60		32.385
			60	32.385
			60	32.385
25/07/2025	16:45:54.497	1		32.39
			1	32.39
			1	32.39
25/07/2025	16:45:50.475	8		32.39
			8	32.39
			8	32.39
25/07/2025	16:44:45.158	48		32.40
			48	32.40
			48	32.40
25/07/2025	16:43:17.278	95		32.395
			95	32.395
			95	32.395
25/07/2025	16:43:17.207	2		32.395
			2	32.395
			2	32.395
25/07/2025	16:43:13.485	10		32.39
			10	32.39
			10	32.39
25/07/2025	16:43:03.512	61		32.40
			61	32.40
			61	32.40
25/07/2025	16:41:43.926	7		32.405
			7	32.405
			7	32.405
25/07/2025	16:41:17.564	3		32.395
			3	32.395
			3	32.395
25/07/2025	16:40:57.632	16		32.395
			16	32.395
			16	32.395
25/07/2025	16:39:32.379	60		32.40
			60	32.40
			60	32.40
25/07/2025	16:39:11.343	10		32.405
			10	32.405
			10	32.405
25/07/2025	16:38:09.439	1		32.40
			1	32.40
			1	32.40
25/07/2025	16:37:55.248	100		32.40
			100	32.40
			100	32.40
25/07/2025	16:37:32.665	12		32.40
			12	32.40
			12	32.40
25/07/2025	16:36:52.454	4		32.40
			4	32.40
			4	32.40
25/07/2025	16:36:16.309	40		32.40
			40	32.40
			40	32.40
25/07/2025	16:34:55.933	3		32.395
			3	32.395
			3	32.395
25/07/2025	16:34:31.397	364		32.405
			364	32.405
			364	32.405
25/07/2025	16:34:22.549	22		32.41
			22	32.41
			22	32.41
25/07/2025	16:32:13.060	1		32.375
			1	32.375
			1	32.375
25/07/2025	16:32:07.066	1 600		32.37
			1 600	32.37
			1 600	32.37
25/07/2025	16:31:43.080	1		32.40
			1	32.40
			1	32.40
25/07/2025	16:30:19.020	50		32.39
			50	32.39
			50	32.39
25/07/2025	16:29:31.214	9		32.38
			9	32.38
			9	32.38
25/07/2025	16:28:50.476	30		32.385
			30	32.385
			30	32.385
25/07/2025	16:28:24.070	3		32.385
			3	32.385
			3	32.385
25/07/2025	16:27:53.505	1		32.38
			1	32.38
			1	32.38
25/07/2025	16:27:37.456	8		32.375
			8	32.375
			8	32.375
25/07/2025	16:27:00.181	1		32.375
			1	32.375
			1	32.375
25/07/2025	16:25:53.484	2		32.36
			2	32.36
			2	32.36
25/07/2025	16:24:48.803	3		32.355
			3	32.355
			3	32.355
25/07/2025	16:24:32.487	1 600		32.36
			1 600	32.36
			1 600	32.36
25/07/2025	16:24:18.611	4		32.355
			4	32.355
			4	32.355
25/07/2025	16:24:18.138	8		32.35
			8	32.35
			8	32.35
25/07/2025	16:23:01.847	4		32.38
			4	32.38
			4	32.38
25/07/2025	16:22:36.792	1		32.38
			1	32.38
			1	32.38
25/07/2025	16:21:47.593	3		32.375
			3	32.375
			3	32.375
25/07/2025	16:21:43.475	3		32.38
			3	32.38
			3	32.38
25/07/2025	16:21:36.628	1		32.38
			1	32.38
			1	32.38
25/07/2025	16:21:35.623	2		32.38
			2	32.38
			2	32.38
25/07/2025	16:21:20.634	6		32.38
			6	32.38
			6	32.38
25/07/2025	16:15:56.164	11		32.37
			11	32.37
			11	32.37
25/07/2025	16:13:59.495	20		32.375
			20	32.375
			20	32.375
25/07/2025	16:11:41.800	7		32.39
			7	32.39
			7	32.39
25/07/2025	16:09:50.816	1		32.38
			1	32.38
			1	32.38
25/07/2025	16:09:37.533	4		32.37
			4	32.37
			4	32.37
25/07/2025	16:07:42.411	70		32.36
			70	32.36
			70	32.36
25/07/2025	16:07:16.483	3		32.35
			3	32.35
			3	32.35
25/07/2025	16:07:11.750	12		32.355
			12	32.355
			12	32.355
25/07/2025	16:05:40.259	1		32.355
			1	32.355
			1	32.355
25/07/2025	16:00:02.241	59		32.365
			59	32.365
			59	32.365
25/07/2025	15:59:27.041	3		32.37
			3	32.37
			3	32.37
25/07/2025	15:59:10.435	124		32.36
			124	32.36
			124	32.36
25/07/2025	15:58:00.279	7		32.37
			7	32.37
			7	32.37
25/07/2025	15:57:27.797	10		32.385
			10	32.385
			10	32.385
25/07/2025	15:56:27.006	2		32.385
			2	32.385
			2	32.385
25/07/2025	15:55:49.032	1		32.39
			1	32.39
			1	32.39
25/07/2025	15:53:03.343	112		32.39
			112	32.39
			112	32.39
25/07/2025	15:50:59.101	3		32.37
			3	32.37
			3	32.37
25/07/2025	15:50:47.024	155		32.365
			155	32.365
			155	32.365
25/07/2025	15:50:46.521	1		32.37
			1	32.37
			1	32.37
25/07/2025	15:50:31.521	9		32.37
			9	32.37
			9	32.37
25/07/2025	15:50:13.476	850		32.365
			850	32.365
			850	32.365
25/07/2025	15:49:43.085	179		32.365
			179	32.365
			179	32.365
25/07/2025	15:49:20.248	75		32.36
			75	32.36
			75	32.36
25/07/2025	15:48:58.233	2		32.36
			2	32.36
			2	32.36
25/07/2025	15:48:58.133	7		32.36
			7	32.36
			7	32.36
25/07/2025	15:47:23.502	80		32.35
			80	32.35
			80	32.35
25/07/2025	15:47:03.153	750		32.35
			750	32.35
			750	32.35
25/07/2025	15:46:52.433	16		32.35
			16	32.35
			16	32.35
25/07/2025	15:45:42.767	3		32.355
			3	32.355
			3	32.355
25/07/2025	15:44:53.891	55		32.345
			55	32.345
			55	32.345
25/07/2025	15:44:53.813	13		32.35
			13	32.35
			13	32.35
25/07/2025	15:44:15.150	31		32.355
			31	32.355
			31	32.355
25/07/2025	15:43:54.738	3		32.355
			3	32.355
			3	32.355
25/07/2025	15:43:17.506	3		32.34
			3	32.34
			3	32.34
25/07/2025	15:42:43.895	1		32.345
			1	32.345
			1	32.345
25/07/2025	15:41:19.316	20		32.315
			20	32.315
			20	32.315
25/07/2025	15:41:17.133	60		32.315
			60	32.315
			60	32.315
25/07/2025	15:40:54.697	200		32.315
			200	32.315
			200	32.315
25/07/2025	15:40:46.792	4		32.31
			4	32.31
			4	32.31
25/07/2025	15:39:54.343	4		32.305
			4	32.305
			4	32.305
25/07/2025	15:37:46.612	400		32.305
			400	32.305
			400	32.305
25/07/2025	15:37:20.889	36		32.315
			36	32.315
			36	32.315
25/07/2025	15:37:02.691	11		32.32
			11	32.32
			11	32.32
25/07/2025	15:37:01.018	26		32.315
			26	32.315
			26	32.315
25/07/2025	15:36:57.361	11		32.32
			11	32.32
			11	32.32
25/07/2025	15:36:13.949	5		32.33
			5	32.33
			5	32.33
25/07/2025	15:36:02.987	18		32.33
			18	32.33
			18	32.33
25/07/2025	15:35:22.393	30		32.325
			30	32.325
			30	32.325
25/07/2025	15:35:11.842	7		32.315
			7	32.315
			7	32.315
25/07/2025	15:34:56.047	4		32.325
			4	32.325
			4	32.325
25/07/2025	15:34:41.556	16		32.335
			16	32.335
			16	32.335
25/07/2025	15:33:43.578	300		32.285
			300	32.285
			300	32.285
25/07/2025	15:33:42.979	1		32.285
			1	32.285
			1	32.285
25/07/2025	15:32:02.747	15		32.30
			15	32.30
			15	32.30
25/07/2025	15:31:28.988	30		32.305
			30	32.305
			30	32.305
25/07/2025	15:30:10.961	82		32.30
			82	32.30
			80	32.30
			2	32.30
25/07/2025	15:30:08.930	75		32.31
			75	32.31
			75	32.31
25/07/2025	15:29:06.855	36		32.345
			36	32.345
			36	32.345
25/07/2025	15:27:47.249	3		32.34
			3	32.34
			3	32.34
25/07/2025	15:27:27.620	3		32.34
			3	32.34
			3	32.34
25/07/2025	15:27:18.971	4		32.34
			4	32.34
			4	32.34
25/07/2025	15:27:14.789	3		32.34
			3	32.34
			3	32.34
25/07/2025	15:26:18.074	3		32.335
			3	32.335
			3	32.335
25/07/2025	15:25:04.104	2		32.34
			2	32.34
			2	32.34
25/07/2025	15:24:43.880	1		32.335
			1	32.335
			1	32.335
25/07/2025	15:23:50.033	7		32.325
			7	32.325
			7	32.325
25/07/2025	15:23:42.606	1 000		32.33
			1 000	32.33
			1 000	32.33
25/07/2025	15:23:16.922	3		32.33
			3	32.33
			3	32.33
25/07/2025	15:23:03.598	26		32.325
			26	32.325
			26	32.325
25/07/2025	15:23:02.437	13		32.33
			13	32.33
			13	32.33
25/07/2025	15:22:59.872	130		32.325
			130	32.325
			130	32.325
25/07/2025	15:22:59.410	4		32.33
			4	32.33
			4	32.33
25/07/2025	15:21:29.419	8		32.34
			8	32.34
			8	32.34
25/07/2025	15:21:17.541	160		32.34
			160	32.34
			160	32.34
25/07/2025	15:17:57.402	1		32.355
			1	32.355
			1	32.355
25/07/2025	15:17:24.783	2		32.34
			2	32.34
			2	32.34

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: 104.0397 / Ask: 104.1455
Volume: 26 410
+0.48%

Top 5 Turnover

Realtime Quotes
Last Update:
25/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice