Tradegate Exchange

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

1004

926

33.67

Date	Time	Volume	Order Volume	Price
12/08/2025	21:58:44.439	1		33.67
			1	33.67
			1	33.67
12/08/2025	21:49:38.476	439		33.65
			439	33.65
			289	33.65
			150	33.65
12/08/2025	21:48:33.075	100		33.57
			100	33.57
			100	33.57
12/08/2025	21:46:03.926	14		33.635
			14	33.635
			14	33.635
12/08/2025	21:39:55.378	4		33.59
			4	33.59
			4	33.59
12/08/2025	21:39:40.951	298		33.59
			298	33.59
			298	33.59
12/08/2025	21:38:22.357	59		33.665
			59	33.665
			59	33.665
12/08/2025	21:31:03.587	14		33.58
			14	33.58
			14	33.58
12/08/2025	21:24:18.679	2		33.645
			2	33.645
			2	33.645
12/08/2025	21:19:01.413	1		33.65
			1	33.65
			1	33.65
12/08/2025	21:19:00.196	2		33.65
			2	33.65
			2	33.65
12/08/2025	21:17:19.316	90		33.575
			90	33.575
			90	33.575
12/08/2025	21:12:14.867	3		33.58
			3	33.58
			3	33.58
12/08/2025	21:11:53.026	40		33.65
			40	33.65
			40	33.65
12/08/2025	21:09:58.137	22		33.605
			22	33.605
			22	33.605
12/08/2025	21:06:24.274	140		33.655
			140	33.655
			140	33.655
12/08/2025	21:04:39.453	29		33.655
			29	33.655
			29	33.655
12/08/2025	21:02:32.667	52		33.66
			52	33.66
			52	33.66
12/08/2025	21:02:12.814	6		33.66
			6	33.66
			6	33.66
12/08/2025	21:01:48.764	19		33.59
			19	33.59
			19	33.59
12/08/2025	20:58:00.159	1		33.59
			1	33.59
			1	33.59
12/08/2025	20:57:57.494	4		33.59
			4	33.59
			4	33.59
12/08/2025	20:55:13.093	5		33.675
			5	33.675
			5	33.675
12/08/2025	20:55:06.230	12		33.67
			12	33.67
			12	33.67
12/08/2025	20:52:43.247	30		33.68
			30	33.68
			30	33.68
12/08/2025	20:52:33.909	1		33.61
			1	33.61
			1	33.61
12/08/2025	20:50:01.471	17		33.605
			17	33.605
			17	33.605
12/08/2025	20:49:26.099	13		33.67
			13	33.67
			13	33.67
12/08/2025	20:48:05.793	2		33.67
			2	33.67
			2	33.67
12/08/2025	20:46:28.121	1		33.67
			1	33.67
			1	33.67
12/08/2025	20:44:18.825	4		33.61
			4	33.61
			4	33.61
12/08/2025	20:44:05.547	1		33.675
			1	33.675
			1	33.675
12/08/2025	20:43:46.030	1		33.675
			1	33.675
			1	33.675
12/08/2025	20:41:22.872	120		33.67
			120	33.67
			120	33.67
12/08/2025	20:41:09.610	300		33.605
			300	33.605
			300	33.605
12/08/2025	20:40:45.597	10		33.67
			10	33.67
			10	33.67
12/08/2025	20:37:29.342	40		33.615
			40	33.615
			40	33.615
12/08/2025	20:35:03.247	1		33.685
			1	33.685
			1	33.685
12/08/2025	20:35:00.832	3		33.68
			3	33.68
			3	33.68
12/08/2025	20:35:00.758	100		33.68
			100	33.68
			100	33.68
12/08/2025	20:34:47.678	22		33.62
			22	33.62
			22	33.62
12/08/2025	20:32:22.867	4 800		33.615
			4 800	33.615
			4 800	33.615
12/08/2025	20:31:09.490	1		33.615
			1	33.615
			1	33.615
12/08/2025	20:30:18.896	3		33.63
			3	33.63
			3	33.63
12/08/2025	20:30:00.484	5		33.695
			5	33.695
			5	33.695
12/08/2025	20:28:50.612	120		33.63
			120	33.63
			120	33.63
12/08/2025	20:28:26.864	21		33.63
			21	33.63
			21	33.63
12/08/2025	20:27:15.997	2		33.69
			2	33.69
			2	33.69
12/08/2025	20:27:02.346	3		33.685
			3	33.685
			3	33.685
12/08/2025	20:25:42.323	5		33.69
			5	33.69
			5	33.69
12/08/2025	20:23:48.627	2		33.69
			2	33.69
			2	33.69
12/08/2025	20:22:56.895	6		33.685
			6	33.685
			6	33.685
12/08/2025	20:21:59.540	1		33.695
			1	33.695
			1	33.695
12/08/2025	20:20:25.074	1		33.695
			1	33.695
			1	33.695
12/08/2025	20:19:16.448	12		33.69
			12	33.69
			12	33.69
12/08/2025	20:17:43.978	6		33.695
			6	33.695
			6	33.695
12/08/2025	20:16:17.038	300		33.63
			300	33.63
			300	33.63
12/08/2025	20:16:11.342	3		33.63
			3	33.63
			3	33.63
12/08/2025	20:15:16.591	3		33.635
			3	33.635
			3	33.635
12/08/2025	20:13:44.821	6		33.63
			6	33.63
			6	33.63
12/08/2025	20:12:15.678	1		33.69
			1	33.69
			1	33.69
12/08/2025	20:11:50.947	13		33.615
			13	33.615
			13	33.615
12/08/2025	20:10:43.690	20		33.68
			20	33.68
			20	33.68
12/08/2025	20:10:14.445	1		33.68
			1	33.68
			1	33.68
12/08/2025	20:09:56.443	3		33.685
			3	33.685
			3	33.685
12/08/2025	20:09:22.746	348		33.615
			348	33.615
			348	33.615
12/08/2025	20:07:43.758	1		33.685
			1	33.685
			1	33.685
12/08/2025	20:07:24.144	1		33.61
			1	33.61
			1	33.61
12/08/2025	20:07:08.246	9		33.60
			9	33.60
			9	33.60
12/08/2025	20:06:52.249	2		33.60
			2	33.60
			2	33.60
12/08/2025	20:05:37.367	1		33.595
			1	33.595
			1	33.595
12/08/2025	20:03:16.239	1		33.605
			1	33.605
			1	33.605
12/08/2025	20:02:29.683	500		33.685
			500	33.685
			10	33.685
			50	33.685
			440	33.685
12/08/2025	20:01:17.639	100		33.615
			100	33.615
			100	33.615
12/08/2025	20:00:20.485	8		33.67
			8	33.67
			8	33.67
12/08/2025	19:58:47.985	1		33.665
			1	33.665
			1	33.665
12/08/2025	19:58:10.520	28		33.665
			28	33.665
			28	33.665
12/08/2025	19:57:49.623	3		33.60
			3	33.60
			3	33.60
12/08/2025	19:57:35.747	4		33.67
			4	33.67
			4	33.67
12/08/2025	19:57:20.068	1		33.665
			1	33.665
			1	33.665
12/08/2025	19:56:13.581	10		33.66
			10	33.66
			10	33.66
12/08/2025	19:55:03.248	3		33.655
			3	33.655
			3	33.655
12/08/2025	19:49:38.439	30		33.57
			30	33.57
			30	33.57
12/08/2025	19:48:27.130	1		33.63
			1	33.63
			1	33.63
12/08/2025	19:46:10.236	22		33.62
			22	33.62
			22	33.62
12/08/2025	19:45:24.888	1		33.555
			1	33.555
			1	33.555
12/08/2025	19:44:02.202	3		33.62
			3	33.62
			3	33.62
12/08/2025	19:42:43.028	1		33.625
			1	33.625
			1	33.625
12/08/2025	19:42:42.317	1		33.625
			1	33.625
			1	33.625
12/08/2025	19:42:05.582	3		33.555
			3	33.555
			3	33.555
12/08/2025	19:39:53.067	29		33.545
			29	33.545
			29	33.545
12/08/2025	19:38:05.687	7		33.63
			7	33.63
			7	33.63
12/08/2025	19:36:58.585	2		33.615
			2	33.615
			2	33.615
12/08/2025	19:36:49.819	3		33.545
			3	33.545
			3	33.545
12/08/2025	19:36:42.271	14		33.615
			14	33.615
			14	33.615
12/08/2025	19:36:06.607	30		33.615
			30	33.615
			30	33.615
12/08/2025	19:35:48.549	7		33.615
			7	33.615
			7	33.615
12/08/2025	19:35:38.662	30		33.54
			30	33.54
			30	33.54
12/08/2025	19:34:46.402	120		33.62
			120	33.62
			120	33.62
12/08/2025	19:33:57.794	1		33.525
			1	33.525
			1	33.525
12/08/2025	19:31:48.572	35		33.525
			35	33.525
			35	33.525
12/08/2025	19:30:49.343	3		33.575
			3	33.575
			3	33.575
12/08/2025	19:30:21.371	7		33.51
			7	33.51
			7	33.51
12/08/2025	19:28:47.162	4		33.53
			4	33.53
			4	33.53
12/08/2025	19:27:51.735	6		33.60
			6	33.60
			6	33.60
12/08/2025	19:27:50.250	1		33.60
			1	33.60
			1	33.60
12/08/2025	19:27:04.586	1		33.605
			1	33.605
			1	33.605
12/08/2025	19:25:20.946	12		33.62
			12	33.62
			12	33.62
12/08/2025	19:24:37.376	1		33.62
			1	33.62
			1	33.62
12/08/2025	19:22:57.334	191		33.625
			191	33.625
			191	33.625
12/08/2025	19:20:53.956	3		33.615
			3	33.615
			3	33.615
12/08/2025	19:20:32.312	1		33.625
			1	33.625
			1	33.625
12/08/2025	19:20:30.806	1		33.625
			1	33.625
			1	33.625
12/08/2025	19:19:49.949	95		33.555
			95	33.555
			95	33.555
12/08/2025	19:18:12.589	10		33.615
			10	33.615
			10	33.615
12/08/2025	19:17:32.486	6		33.615
			6	33.615
			6	33.615
12/08/2025	19:17:00.291	10		33.55
			10	33.55
			10	33.55
12/08/2025	19:16:28.788	15		33.615
			15	33.615
			15	33.615
12/08/2025	19:11:18.323	1		33.62
			1	33.62
			1	33.62
12/08/2025	19:10:49.739	3		33.55
			3	33.55
			3	33.55
12/08/2025	19:10:33.943	60		33.62
			60	33.62
			60	33.62
12/08/2025	19:09:23.627	30		33.625
			30	33.625
			30	33.625
12/08/2025	19:05:23.633	7		33.565
			7	33.565
			7	33.565
12/08/2025	19:05:20.137	150		33.635
			150	33.635
			24	33.635
			126	33.635
12/08/2025	19:04:47.313	6		33.635
			6	33.635
			6	33.635
12/08/2025	19:02:56.728	15		33.635
			15	33.635
			15	33.635
12/08/2025	19:02:28.990	2		33.60
			2	33.60
			2	33.60
12/08/2025	18:58:15.564	1		33.60
			1	33.60
			1	33.60
12/08/2025	18:58:14.244	14		33.60
			14	33.60
			14	33.60
12/08/2025	18:56:13.018	3		33.61
			3	33.61
			3	33.61
12/08/2025	18:55:55.697	3		33.61
			3	33.61
			3	33.61
12/08/2025	18:55:37.075	3		33.605
			3	33.605
			3	33.605
12/08/2025	18:53:15.382	60		33.59
			60	33.59
			60	33.59
12/08/2025	18:52:15.498	2		33.58
			2	33.58
			2	33.58
12/08/2025	18:51:00.195	5		33.585
			5	33.585
			5	33.585
12/08/2025	18:49:30.426	3		33.575
			3	33.575
			3	33.575
12/08/2025	18:49:10.816	15		33.575
			15	33.575
			15	33.575
12/08/2025	18:45:39.625	59		33.56
			59	33.56
			59	33.56
12/08/2025	18:45:19.503	30		33.565
			30	33.565
			30	33.565
12/08/2025	18:45:09.552	76		33.495
			76	33.495
			76	33.495
12/08/2025	18:44:30.218	12		33.485
			12	33.485
			12	33.485
12/08/2025	18:44:07.585	3		33.54
			3	33.54
			3	33.54
12/08/2025	18:43:38.317	3		33.545
			3	33.545
			3	33.545
12/08/2025	18:41:38.612	250		33.55
			250	33.55
			98	33.55
			152	33.55
12/08/2025	18:40:44.560	1		33.475
			1	33.475
			1	33.475
12/08/2025	18:40:40.753	16		33.475
			16	33.475
			16	33.475
12/08/2025	18:39:28.925	46		33.49
			46	33.49
			46	33.49
12/08/2025	18:39:04.447	15		33.485
			15	33.485
			15	33.485
12/08/2025	18:38:04.781	30		33.56
			30	33.56
			30	33.56
12/08/2025	18:34:21.895	3		33.545
			3	33.545
			3	33.545
12/08/2025	18:33:23.987	67		33.475
			67	33.475
			67	33.475
12/08/2025	18:32:35.017	1		33.55
			1	33.55
			1	33.55
12/08/2025	18:32:33.420	29		33.55
			29	33.55
			29	33.55
12/08/2025	18:31:19.832	40		33.495
			40	33.495
			40	33.495
12/08/2025	18:30:48.682	20		33.565
			20	33.565
			20	33.565
12/08/2025	18:26:40.617	12		33.495
			12	33.495
			12	33.495
12/08/2025	18:25:09.002	101		33.50
			101	33.50
			101	33.50
12/08/2025	18:24:40.242	12		33.49
			12	33.49
			12	33.49
12/08/2025	18:21:14.971	3		33.585
			3	33.585
			3	33.585
12/08/2025	18:19:52.359	3		33.575
			3	33.575
			3	33.575
12/08/2025	18:19:35.349	5		33.495
			5	33.495
			5	33.495
12/08/2025	18:13:08.855	1		33.495
			1	33.495
			1	33.495
12/08/2025	18:11:18.181	3		33.55
			3	33.55
			3	33.55
12/08/2025	18:09:43.483	262		33.49
			262	33.49
			262	33.49
12/08/2025	18:03:55.389	6		33.535
			6	33.535
			6	33.535
12/08/2025	18:03:33.157	15		33.545
			15	33.545
			15	33.545
12/08/2025	18:03:13.237	30		33.475
			30	33.475
			30	33.475
12/08/2025	18:02:56.076	4		33.55
			4	33.55
			4	33.55
12/08/2025	17:55:59.940	1		33.465
			1	33.465
			1	33.465
12/08/2025	17:55:47.862	1		33.525
			1	33.525
			1	33.525
12/08/2025	17:53:10.677	2		33.495
			2	33.495
			2	33.495
12/08/2025	17:50:28.701	1		33.515
			1	33.515
			1	33.515
12/08/2025	17:49:00.893	3		33.495
			3	33.495
			3	33.495
12/08/2025	17:47:02.643	35		33.505
			35	33.505
			35	33.505
12/08/2025	17:46:39.028	9		33.50
			9	33.50
			9	33.50
12/08/2025	17:46:30.172	1		33.50
			1	33.50
			1	33.50
12/08/2025	17:42:14.847	1		33.51
			1	33.51
			1	33.51
12/08/2025	17:41:46.490	1		33.505
			1	33.505
			1	33.505
12/08/2025	17:40:48.645	2		33.435
			2	33.435
			2	33.435
12/08/2025	17:39:34.802	2		33.45
			2	33.45
			2	33.45
12/08/2025	17:39:18.306	4		33.515
			4	33.515
			4	33.515
12/08/2025	17:36:32.935	157		33.525
			157	33.525
			157	33.525
12/08/2025	17:36:20.157	3		33.455
			3	33.455
			3	33.455
12/08/2025	17:36:10.812	10		33.445
			10	33.445
			10	33.445
12/08/2025	17:35:59.539	120		33.40
			1	33.40
			9	33.40
			110	33.40
			30	33.40
			90	33.40
12/08/2025	17:30:13.112	40		33.45
			40	33.45
			40	33.45
12/08/2025	17:27:10.449	1		33.515
			1	33.515
			1	33.515
12/08/2025	17:26:04.099	20		33.52
			20	33.52
			20	33.52
12/08/2025	17:25:33.054	8		33.515
			8	33.515
			8	33.515
12/08/2025	17:25:25.869	6		33.52
			6	33.52
			6	33.52
12/08/2025	17:24:36.773	7		33.535
			7	33.535
			7	33.535
12/08/2025	17:23:31.084	8		33.555
			8	33.555
			8	33.555
12/08/2025	17:22:19.568	180		33.555
			180	33.555
			180	33.555
12/08/2025	17:19:12.592	45		33.56
			45	33.56
			45	33.56
12/08/2025	17:18:52.561	6		33.545
			6	33.545
			6	33.545
12/08/2025	17:18:48.738	3		33.54
			3	33.54
			3	33.54
12/08/2025	17:18:22.583	1		33.54
			1	33.54
			1	33.54
12/08/2025	17:18:02.089	9		33.54
			9	33.54
			9	33.54
12/08/2025	17:17:21.863	4		33.535
			4	33.535
			4	33.535
12/08/2025	17:17:21.090	2		33.54
			2	33.54
			2	33.54
12/08/2025	17:16:43.842	1		33.51
			1	33.51
			1	33.51
12/08/2025	17:13:09.677	6		33.515
			6	33.515
			6	33.515
12/08/2025	17:12:22.079	9		33.525
			9	33.525
			9	33.525
12/08/2025	17:11:48.266	39		33.52
			39	33.52
			39	33.52
12/08/2025	17:11:41.046	300		33.525
			300	33.525
			300	33.525
12/08/2025	17:10:50.832	1		33.52
			1	33.52
			1	33.52
12/08/2025	17:09:24.976	2		33.485
			2	33.485
			2	33.485
12/08/2025	17:09:19.298	50		33.485
			50	33.485
			50	33.485
12/08/2025	17:07:29.369	12		33.485
			12	33.485
			12	33.485
12/08/2025	17:06:01.955	100		33.48
			100	33.48
			100	33.48
12/08/2025	17:03:50.695	6		33.47
			6	33.47
			6	33.47
12/08/2025	17:00:08.055	300		33.46
			300	33.46
			300	33.46
12/08/2025	16:59:57.178	152		33.46
			152	33.46
			152	33.46
12/08/2025	16:59:35.418	22		33.455
			22	33.455
			22	33.455
12/08/2025	16:59:35.064	10		33.455
			10	33.455
			10	33.455
12/08/2025	16:59:29.046	3 030		33.45
			3 030	33.45
			3 030	33.45
12/08/2025	16:59:07.456	44		33.44
			44	33.44
			44	33.44
12/08/2025	16:57:56.008	250		33.435
			250	33.435
			250	33.435
12/08/2025	16:57:30.594	1		33.41
			1	33.41
			1	33.41
12/08/2025	16:54:48.961	6		33.45
			6	33.45
			6	33.45
12/08/2025	16:54:13.525	2		33.465
			2	33.465
			2	33.465
12/08/2025	16:52:51.697	4		33.46
			4	33.46
			4	33.46
12/08/2025	16:50:18.860	299		33.43
			299	33.43
			299	33.43
12/08/2025	16:48:07.393	5		33.385
			5	33.385
			5	33.385
12/08/2025	16:47:22.135	1 000		33.41
			1 000	33.41
			1 000	33.41
12/08/2025	16:43:16.891	3		33.42
			3	33.42
			3	33.42
12/08/2025	16:42:12.447	5		33.425
			5	33.425
			5	33.425
12/08/2025	16:39:38.855	1		33.425
			1	33.425
			1	33.425
12/08/2025	16:37:01.260	10		33.42
			10	33.42
			10	33.42
12/08/2025	16:34:56.752	1		33.41
			1	33.41
			1	33.41
12/08/2025	16:31:39.576	15		33.44
			15	33.44
			15	33.44
12/08/2025	16:31:25.475	20		33.44
			20	33.44
			20	33.44
12/08/2025	16:28:21.789	30		33.445
			30	33.445
			30	33.445
12/08/2025	16:28:19.344	24		33.445
			24	33.445
			24	33.445
12/08/2025	16:28:07.593	30		33.44
			30	33.44
			30	33.44
12/08/2025	16:26:50.621	1		33.425
			1	33.425
			1	33.425
12/08/2025	16:23:36.281	2		33.42
			2	33.42
			2	33.42
12/08/2025	16:23:30.747	1		33.425
			1	33.425
			1	33.425
12/08/2025	16:18:15.565	6		33.435
			6	33.435
			6	33.435
12/08/2025	16:17:20.460	9		33.435
			9	33.435
			9	33.435
12/08/2025	16:16:15.154	7		33.44
			7	33.44
			7	33.44
12/08/2025	16:15:45.574	3		33.44
			3	33.44
			3	33.44
12/08/2025	16:13:33.718	15		33.33
			15	33.33
			15	33.33
12/08/2025	16:12:17.890	2		33.34
			2	33.34
			2	33.34
12/08/2025	16:09:42.716	14		33.33
			14	33.33
			14	33.33
12/08/2025	16:08:56.577	150		33.34
			150	33.34
			150	33.34
12/08/2025	16:06:55.906	15		33.29
			15	33.29
			15	33.29
12/08/2025	16:06:01.051	2		33.28
			2	33.28
			2	33.28
12/08/2025	16:05:18.599	3		33.26
			3	33.26
			3	33.26
12/08/2025	16:04:48.814	2		33.26
			2	33.26
			2	33.26
12/08/2025	16:03:20.256	7		33.255
			7	33.255
			7	33.255
12/08/2025	16:02:12.348	1		33.23
			1	33.23
			1	33.23
12/08/2025	16:00:33.738	5		33.225
			5	33.225
			5	33.225
12/08/2025	16:00:30.325	15		33.225
			15	33.225
			15	33.225
12/08/2025	16:00:15.709	2		33.245
			2	33.245
			2	33.245
12/08/2025	16:00:13.107	160		33.235
			160	33.235
			160	33.235
12/08/2025	16:00:01.952	81		33.25
			81	33.25
			81	33.25
12/08/2025	15:59:22.017	3		33.29
			3	33.29
			3	33.29
12/08/2025	15:58:43.875	1		33.30
			1	33.30
			1	33.30
12/08/2025	15:58:20.317	152		33.295
			152	33.295
			152	33.295
12/08/2025	15:58:08.833	1		33.30
			1	33.30
			1	33.30
12/08/2025	15:57:55.586	36		33.31
			36	33.31
			36	33.31
12/08/2025	15:57:49.050	3		33.31
			3	33.31
			3	33.31
12/08/2025	15:57:42.507	1		33.325
			1	33.325
			1	33.325
12/08/2025	15:56:22.731	400		33.37
			400	33.37
			400	33.37
12/08/2025	15:55:38.729	2		33.405
			2	33.405
			2	33.405
12/08/2025	15:54:37.935	1		33.395
			1	33.395
			1	33.395
12/08/2025	15:54:05.236	26		33.39
			26	33.39
			26	33.39
12/08/2025	15:52:21.952	5		33.34
			5	33.34
			5	33.34
12/08/2025	15:52:08.923	3		33.325
			3	33.325
			3	33.325
12/08/2025	15:51:22.221	32		33.34
			32	33.34
			32	33.34
12/08/2025	15:51:14.182	9		33.34
			9	33.34
			9	33.34
12/08/2025	15:50:52.727	364		33.33
			364	33.33
			364	33.33
12/08/2025	15:49:15.994	30		33.35
			30	33.35
			30	33.35
12/08/2025	15:48:58.044	1		33.37
			1	33.37
			1	33.37
12/08/2025	15:47:44.694	14		33.415
			14	33.415
			14	33.415
12/08/2025	15:47:24.284	3		33.425
			3	33.425
			3	33.425
12/08/2025	15:46:39.845	7		33.405
			7	33.405
			7	33.405
12/08/2025	15:46:34.086	12		33.395
			12	33.395
			12	33.395
12/08/2025	15:45:40.061	10		33.405
			10	33.405
			10	33.405
12/08/2025	15:44:32.503	595		33.45
			595	33.45
			595	33.45
12/08/2025	15:39:28.163	1		33.52
			1	33.52
			1	33.52
12/08/2025	15:38:28.532	30		33.53
			30	33.53
			30	33.53
12/08/2025	15:36:59.778	1		33.47
			1	33.47
			1	33.47
12/08/2025	15:36:13.611	4		33.515
			4	33.515
			4	33.515
12/08/2025	15:34:30.207	120		33.495
			120	33.495
			120	33.495
12/08/2025	15:32:00.235	10		33.475
			10	33.475
			10	33.475
12/08/2025	15:31:21.764	1		33.505
			1	33.505
			1	33.505
12/08/2025	15:30:42.722	15		33.495
			15	33.495
			15	33.495
12/08/2025	15:29:19.647	3		33.48
			3	33.48
			3	33.48
12/08/2025	15:29:05.972	1		33.51
			1	33.51
			1	33.51
12/08/2025	15:28:42.764	25		33.485
			25	33.485
			25	33.485
12/08/2025	15:28:35.192	1		33.505
			1	33.505
			1	33.505
12/08/2025	15:28:07.628	6		33.505
			6	33.505
			6	33.505
12/08/2025	15:26:17.501	8		33.49
			8	33.49
			8	33.49
12/08/2025	15:25:47.257	33		33.485
			33	33.485
			33	33.485
12/08/2025	15:23:49.674	13		33.47
			13	33.47
			13	33.47
12/08/2025	15:23:45.633	10		33.475
			10	33.475
			10	33.475
12/08/2025	15:20:54.434	343		33.46
			343	33.46
			343	33.46
12/08/2025	15:18:34.273	8		33.445
			8	33.445
			8	33.445
12/08/2025	15:17:13.057	336		33.445
			336	33.445
			336	33.445
12/08/2025	15:15:59.348	1		33.445
			1	33.445
			1	33.445
12/08/2025	15:15:59.147	18		33.45
			18	33.45
			18	33.45
12/08/2025	15:14:48.223	15		33.465
			15	33.465
			15	33.465
12/08/2025	15:14:39.458	1		33.46
			1	33.46
			1	33.46
12/08/2025	15:14:22.155	10		33.45
			10	33.45
			10	33.45
12/08/2025	15:13:47.969	2		33.455
			2	33.455
			2	33.455
12/08/2025	15:13:07.958	567		33.475
			567	33.475
			567	33.475
12/08/2025	15:12:50.518	1		33.47
			1	33.47
			1	33.47
12/08/2025	15:11:48.552	3		33.44
			3	33.44
			3	33.44
12/08/2025	15:11:14.638	8		33.46
			8	33.46
			8	33.46
12/08/2025	15:10:55.095	3		33.45
			3	33.45
			3	33.45
12/08/2025	15:09:46.061	5 500		33.445
			5 500	33.445
			5 500	33.445
12/08/2025	15:09:29.283	240		33.455
			240	33.455
			240	33.455
12/08/2025	15:09:07.631	102		33.455
			102	33.455
			102	33.455
12/08/2025	15:08:49.229	5		33.465
			5	33.465
			5	33.465
12/08/2025	15:08:10.652	8 800		33.465
			12	33.465
			8 800	33.465
			8 788	33.465
12/08/2025	15:06:56.353	10 000		33.465
			10 000	33.465
			10 000	33.465
12/08/2025	15:06:47.585	1 500		33.46
			1 500	33.46
			1 500	33.46
12/08/2025	15:05:06.661	3 000		33.47
			3 000	33.47
			3 000	33.47
12/08/2025	15:05:06.486	15		33.47
			15	33.47
			15	33.47
12/08/2025	15:02:38.302	20		33.49
			20	33.49
			20	33.49
12/08/2025	15:01:40.769	1		33.48
			1	33.48
			1	33.48
12/08/2025	15:00:37.121	300		33.495
			300	33.495
			300	33.495
12/08/2025	14:58:46.707	19		33.50
			11	33.50
			8	33.50
			19	33.50
12/08/2025	14:57:23.941	2		33.51
			2	33.51
			2	33.51
12/08/2025	14:56:30.721	3		33.52
			3	33.52
			3	33.52
12/08/2025	14:55:47.356	10		33.53
			10	33.53
			10	33.53
12/08/2025	14:54:12.614	15		33.55
			15	33.55
			15	33.55
12/08/2025	14:53:08.856	95		33.54
			95	33.54
			95	33.54

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: 105.5639 / Ask: 105.6817
Volume: 20 088
+0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice