Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

454

441

593.69

Date	Time	Volume	Order Volume	Price
30/07/2025	18:40:35.678	5		593.69
			5	593.69
			5	593.69
30/07/2025	18:36:27.119	11		593.74
			11	593.74
			11	593.74
30/07/2025	18:32:20.504	5		593.92
			5	593.92
			5	593.92
30/07/2025	18:31:03.885	50		593.92
			50	593.92
			50	593.92
30/07/2025	18:31:01.028	2		593.95
			2	593.95
			2	593.95
30/07/2025	18:29:48.962	2		593.82
			2	593.82
			2	593.82
30/07/2025	18:27:17.088	1		593.90
			1	593.90
			1	593.90
30/07/2025	18:26:57.090	1		593.72
			1	593.72
			1	593.72
30/07/2025	18:25:14.097	1		593.84
			1	593.84
			1	593.84
30/07/2025	18:23:09.585	2		593.76
			2	593.76
			2	593.76
30/07/2025	18:22:15.465	4		593.92
			4	593.92
			4	593.92
30/07/2025	18:19:56.479	6		593.87
			6	593.87
			6	593.87
30/07/2025	18:19:52.380	1		593.87
			1	593.87
			1	593.87
30/07/2025	18:13:39.604	170		593.70
			170	593.70
			170	593.70
30/07/2025	18:11:27.896	3		593.63
			3	593.63
			3	593.63
30/07/2025	18:11:14.684	20		593.82
			20	593.82
			20	593.82
30/07/2025	18:07:45.967	16		593.63
			16	593.63
			16	593.63
30/07/2025	18:06:44.891	1		593.58
			1	593.58
			1	593.58
30/07/2025	18:06:33.328	2		593.57
			2	593.57
			2	593.57
30/07/2025	18:06:21.381	5		593.30
			5	593.30
			5	593.30
30/07/2025	18:02:46.130	64		593.31
			64	593.31
			64	593.31
30/07/2025	17:58:38.077	3		593.52
			3	593.52
			3	593.52
30/07/2025	17:58:16.771	1		593.73
			1	593.73
			1	593.73
30/07/2025	17:58:08.294	1		593.73
			1	593.73
			1	593.73
30/07/2025	17:57:57.532	1		593.70
			1	593.70
			1	593.70
30/07/2025	17:57:57.128	30		593.73
			30	593.73
			30	593.73
30/07/2025	17:57:36.518	68		593.60
			68	593.60
			68	593.60
30/07/2025	17:48:52.359	1		593.05
			1	593.05
			1	593.05
30/07/2025	17:46:49.156	1		592.98
			1	592.98
			1	592.98
30/07/2025	17:43:35.942	1		592.85
			1	592.85
			1	592.85
30/07/2025	17:38:46.828	1		592.77
			1	592.77
			1	592.77
30/07/2025	17:37:35.570	8		592.57
			8	592.57
			8	592.57
30/07/2025	17:36:11.529	2		592.52
			2	592.52
			2	592.52
30/07/2025	17:35:48.283	1		592.42
			1	592.42
			1	592.42
30/07/2025	17:33:34.825	7		592.54
			7	592.54
			7	592.54
30/07/2025	17:33:23.251	4		592.55
			4	592.55
			4	592.55
30/07/2025	17:31:22.767	3		592.25
			3	592.25
			3	592.25
30/07/2025	17:30:45.014	1		592.47
			1	592.47
			1	592.47
30/07/2025	17:30:26.526	44		592.41
			44	592.41
			44	592.41
30/07/2025	17:30:00.721	1		592.33
			1	592.33
			1	592.33
30/07/2025	17:28:46.131	1		592.21
			1	592.21
			1	592.21
30/07/2025	17:28:24.012	1		592.37
			1	592.37
			1	592.37
30/07/2025	17:27:39.443	4		592.31
			4	592.31
			4	592.31
30/07/2025	17:26:28.985	1		592.47
			1	592.47
			1	592.47
30/07/2025	17:26:02.616	1		592.43
			1	592.43
			1	592.43
30/07/2025	17:23:08.233	35		592.35
			35	592.35
			35	592.35
30/07/2025	17:19:42.365	34		592.25
			34	592.25
			34	592.25
30/07/2025	17:11:06.695	2		592.73
			2	592.73
			2	592.73
30/07/2025	17:09:28.666	1		592.99
			1	592.99
			1	592.99
30/07/2025	17:08:56.051	40		593.11
			40	593.11
			40	593.11
30/07/2025	17:06:27.886	2		592.97
			2	592.97
			2	592.97
30/07/2025	17:04:55.603	33		592.89
			33	592.89
			33	592.89
30/07/2025	17:03:07.965	3		592.89
			3	592.89
			3	592.89
30/07/2025	17:02:51.968	1		592.95
			1	592.95
			1	592.95
30/07/2025	17:02:41.029	9		593.05
			9	593.05
			9	593.05
30/07/2025	17:01:58.693	1		593.09
			1	593.09
			1	593.09
30/07/2025	17:01:23.056	33		593.05
			33	593.05
			33	593.05
30/07/2025	17:00:12.505	1		593.15
			1	593.15
			1	593.15
30/07/2025	17:00:01.043	1		593.21
			1	593.21
			1	593.21
30/07/2025	16:52:54.030	2		593.63
			2	593.63
			2	593.63
30/07/2025	16:51:27.036	11		593.47
			11	593.47
			11	593.47
30/07/2025	16:51:11.063	4		593.51
			4	593.51
			4	593.51
30/07/2025	16:51:00.610	5		593.51
			5	593.51
			5	593.51
30/07/2025	16:49:48.653	2		593.27
			2	593.27
			2	593.27
30/07/2025	16:46:42.982	1		593.49
			1	593.49
			1	593.49
30/07/2025	16:45:18.282	5		593.43
			5	593.43
			5	593.43
30/07/2025	16:44:19.208	17		593.49
			17	593.49
			17	593.49
30/07/2025	16:40:16.002	50		593.69
			50	593.69
			50	593.69
30/07/2025	16:40:08.374	3		593.57
			3	593.57
			3	593.57
30/07/2025	16:37:12.911	3		593.59
			3	593.59
			3	593.59
30/07/2025	16:36:59.060	7		593.47
			7	593.47
			7	593.47
30/07/2025	16:35:16.683	3		593.79
			3	593.79
			3	593.79
30/07/2025	16:35:16.481	15		593.71
			15	593.71
			15	593.71
30/07/2025	16:34:33.468	48		593.63
			48	593.63
			48	593.63
30/07/2025	16:33:57.385	6		593.65
			6	593.65
			6	593.65
30/07/2025	16:33:09.779	1		593.53
			1	593.53
			1	593.53
30/07/2025	16:32:18.099	25		593.75
			25	593.75
			25	593.75
30/07/2025	16:31:19.232	4		593.53
			4	593.53
			4	593.53
30/07/2025	16:31:01.298	4		593.57
			4	593.57
			4	593.57
30/07/2025	16:30:26.751	1		593.41
			1	593.41
			1	593.41
30/07/2025	16:30:07.199	17		593.35
			17	593.35
			17	593.35
30/07/2025	16:30:02.601	24		593.45
			24	593.45
			24	593.45
30/07/2025	16:29:36.915	20		593.51
			20	593.51
			20	593.51
30/07/2025	16:29:13.513	13		593.49
			13	593.49
			13	593.49
30/07/2025	16:27:44.931	4		593.79
			4	593.79
			4	593.79
30/07/2025	16:27:15.842	2		593.71
			2	593.71
			2	593.71
30/07/2025	16:25:41.136	1		593.57
			1	593.57
			1	593.57
30/07/2025	16:25:39.203	8		593.65
			8	593.65
			8	593.65
30/07/2025	16:23:00.774	2		593.55
			2	593.55
			2	593.55
30/07/2025	16:22:28.475	11		593.35
			11	593.35
			11	593.35
30/07/2025	16:22:16.463	13		593.37
			13	593.37
			13	593.37
30/07/2025	16:21:28.400	3		593.19
			3	593.19
			3	593.19
30/07/2025	16:18:38.140	7		592.99
			7	592.99
			7	592.99
30/07/2025	16:17:37.118	2		592.93
			2	592.93
			2	592.93
30/07/2025	16:16:23.887	5		593.01
			5	593.01
			5	593.01
30/07/2025	16:13:42.472	1		592.87
			1	592.87
			1	592.87
30/07/2025	16:12:41.566	5		592.77
			5	592.77
			5	592.77
30/07/2025	16:11:55.399	135		592.75
			135	592.75
			135	592.75
30/07/2025	16:08:16.861	5		593.05
			5	593.05
			5	593.05
30/07/2025	16:07:58.812	50		593.03
			50	593.03
			50	593.03
30/07/2025	16:07:44.937	5		593.01
			5	593.01
			5	593.01
30/07/2025	16:07:43.738	83		593.00
			83	593.00
			83	593.00
30/07/2025	16:06:41.658	4		593.03
			4	593.03
			4	593.03
30/07/2025	16:00:47.308	15		592.93
			15	592.93
			15	592.93
30/07/2025	16:00:13.996	8		593.00
			8	593.00
			8	593.00
30/07/2025	16:00:04.336	3		593.49
			3	593.49
			3	593.49
30/07/2025	15:59:54.965	3		592.97
			3	592.97
			3	592.97
30/07/2025	15:59:32.491	2		593.19
			2	593.19
			2	593.19
30/07/2025	15:59:22.070	1		593.23
			1	593.23
			1	593.23
30/07/2025	15:58:56.053	2		593.37
			2	593.37
			2	593.37
30/07/2025	15:56:47.006	1		593.43
			1	593.43
			1	593.43
30/07/2025	15:54:31.210	168		593.51
			168	593.51
			168	593.51
30/07/2025	15:51:44.213	2		593.07
			2	593.07
			2	593.07
30/07/2025	15:50:26.977	1		593.00
			1	593.00
			1	593.00
30/07/2025	15:50:07.484	1		593.05
			1	593.05
			1	593.05
30/07/2025	15:48:15.155	2		593.57
			2	593.57
			2	593.57
30/07/2025	15:45:29.567	20		593.73
			20	593.73
			20	593.73
30/07/2025	15:45:28.100	2		593.59
			2	593.59
			2	593.59
30/07/2025	15:43:58.157	5		593.75
			5	593.75
			5	593.75
30/07/2025	15:42:43.177	84		593.25
			84	593.25
			84	593.25
30/07/2025	15:42:33.220	5		593.37
			5	593.37
			5	593.37
30/07/2025	15:41:28.631	1		593.53
			1	593.53
			1	593.53
30/07/2025	15:40:49.874	100		593.51
			100	593.51
			100	593.51
30/07/2025	15:39:57.840	10		593.42
			10	593.42
			10	593.42
30/07/2025	15:39:48.758	2		593.53
			2	593.53
			2	593.53
30/07/2025	15:39:27.375	1		593.49
			1	593.49
			1	593.49
30/07/2025	15:37:02.827	25		593.49
			25	593.49
			25	593.49
30/07/2025	15:36:07.992	7		593.37
			7	593.37
			7	593.37
30/07/2025	15:35:39.826	9		593.47
			9	593.47
			9	593.47
30/07/2025	15:34:19.262	1		593.39
			1	593.39
			1	593.39
30/07/2025	15:32:55.044	4		593.05
			4	593.05
			4	593.05
30/07/2025	15:32:48.910	1		593.19
			1	593.19
			1	593.19
30/07/2025	15:32:47.801	1		593.19
			1	593.19
			1	593.19
30/07/2025	15:30:14.348	1		593.49
			1	593.49
			1	593.49
30/07/2025	15:30:09.148	1		593.85
			1	593.85
			1	593.85
30/07/2025	15:27:29.772	1		593.45
			1	593.45
			1	593.45
30/07/2025	15:27:21.138	1		593.49
			1	593.49
			1	593.49
30/07/2025	15:27:12.894	4		593.35
			4	593.35
			4	593.35
30/07/2025	15:27:00.593	1		593.43
			1	593.43
			1	593.43
30/07/2025	15:24:41.135	2		593.59
			2	593.59
			2	593.59
30/07/2025	15:24:24.407	1		593.51
			1	593.51
			1	593.51
30/07/2025	15:23:07.367	2		593.51
			2	593.51
			2	593.51
30/07/2025	15:21:56.905	4		593.41
			4	593.41
			4	593.41
30/07/2025	15:20:18.232	1		593.39
			1	593.39
			1	593.39
30/07/2025	15:19:38.468	1		593.31
			1	593.31
			1	593.31
30/07/2025	15:16:36.803	25		593.69
			25	593.69
			25	593.69
30/07/2025	15:15:38.960	4		593.65
			4	593.65
			4	593.65
30/07/2025	15:15:28.874	5		593.51
			5	593.51
			5	593.51
30/07/2025	15:14:15.951	4		593.51
			4	593.51
			4	593.51
30/07/2025	15:14:07.736	375		593.57
			375	593.57
			375	593.57
30/07/2025	15:13:02.678	170		593.33
			170	593.33
			170	593.33
30/07/2025	15:11:51.976	2		593.17
			2	593.17
			2	593.17
30/07/2025	15:11:41.146	1		593.15
			1	593.15
			1	593.15
30/07/2025	15:09:59.546	2		592.87
			2	592.87
			2	592.87
30/07/2025	15:08:28.975	2		592.83
			2	592.83
			2	592.83
30/07/2025	15:07:52.790	2		592.87
			2	592.87
			2	592.87
30/07/2025	15:07:11.602	7		592.85
			7	592.85
			7	592.85
30/07/2025	15:03:16.989	1		592.79
			1	592.79
			1	592.79
30/07/2025	15:01:11.203	85		593.11
			85	593.11
			85	593.11
30/07/2025	14:56:59.855	11		593.21
			11	593.21
			11	593.21
30/07/2025	14:56:59.692	20		593.12
			20	593.12
			20	593.12
30/07/2025	14:55:25.933	3		592.95
			3	592.95
			3	592.95
30/07/2025	14:54:55.250	1		593.03
			1	593.03
			1	593.03
30/07/2025	14:53:58.699	3		592.81
			3	592.81
			3	592.81
30/07/2025	14:53:40.443	7		592.76
			7	592.76
			7	592.76
30/07/2025	14:50:25.580	1		592.61
			1	592.61
			1	592.61
30/07/2025	14:48:25.248	2		592.33
			2	592.33
			2	592.33
30/07/2025	14:46:38.623	8		592.33
			8	592.33
			8	592.33
30/07/2025	14:42:50.075	88		592.45
			88	592.45
			88	592.45
30/07/2025	14:37:48.524	5		592.13
			5	592.13
			5	592.13
30/07/2025	14:37:37.551	2		592.30
			2	592.30
			2	592.30
30/07/2025	14:36:50.658	26		592.23
			26	592.23
			26	592.23
30/07/2025	14:36:24.579	1		591.97
			1	591.97
			1	591.97
30/07/2025	14:36:07.654	33		592.19
			33	592.19
			33	592.19
30/07/2025	14:34:25.997	3		592.00
			3	592.00
			3	592.00
30/07/2025	14:30:08.347	42		591.30
			42	591.30
			42	591.30
30/07/2025	14:29:49.713	85		591.13
			85	591.13
			85	591.13
30/07/2025	14:25:19.838	1		590.95
			1	590.95
			1	590.95
30/07/2025	14:23:38.531	2		590.75
			2	590.75
			2	590.75
30/07/2025	14:23:09.375	3		590.75
			3	590.75
			3	590.75
30/07/2025	14:23:06.787	17		590.75
			17	590.75
			17	590.75
30/07/2025	14:19:58.169	4		591.00
			4	591.00
			4	591.00
30/07/2025	14:15:27.869	1		590.87
			1	590.87
			1	590.87
30/07/2025	14:15:11.854	1		590.69
			1	590.69
			1	590.69
30/07/2025	14:13:31.394	2		590.50
			2	590.50
			2	590.50
30/07/2025	14:12:53.079	6		590.25
			6	590.25
			6	590.25
30/07/2025	14:12:03.992	1		590.27
			1	590.27
			1	590.27
30/07/2025	14:10:54.051	5		590.35
			5	590.35
			5	590.35
30/07/2025	14:09:55.929	1		590.19
			1	590.19
			1	590.19
30/07/2025	14:08:20.138	1		590.25
			1	590.25
			1	590.25
30/07/2025	14:06:02.825	20		590.17
			20	590.17
			14	590.17
			6	590.17
30/07/2025	14:04:44.636	10		590.29
			10	590.29
			10	590.29
30/07/2025	14:00:50.659	2		590.29
			2	590.29
			2	590.29
30/07/2025	14:00:03.784	1		590.49
			1	590.49
			1	590.49
30/07/2025	13:57:25.085	1		590.67
			1	590.67
			1	590.67
30/07/2025	13:55:07.106	1		590.73
			1	590.73
			1	590.73
30/07/2025	13:50:50.735	3		590.91
			3	590.91
			3	590.91
30/07/2025	13:49:54.008	17		590.95
			17	590.95
			17	590.95
30/07/2025	13:45:21.142	1		590.83
			1	590.83
			1	590.83
30/07/2025	13:43:30.846	1		590.91
			1	590.91
			1	590.91
30/07/2025	13:40:15.224	2		590.89
			2	590.89
			2	590.89
30/07/2025	13:39:13.994	7		590.91
			7	590.91
			7	590.91
30/07/2025	13:35:32.352	1		590.91
			1	590.91
			1	590.91
30/07/2025	13:31:51.264	1		590.61
			1	590.61
			1	590.61
30/07/2025	13:30:54.854	3		590.57
			3	590.57
			3	590.57
30/07/2025	13:30:45.900	1		590.57
			1	590.57
			1	590.57
30/07/2025	13:30:21.535	1		590.53
			1	590.53
			1	590.53
30/07/2025	13:28:23.685	5		590.47
			5	590.47
			5	590.47
30/07/2025	13:28:17.959	358		590.50
			358	590.50
			358	590.50
30/07/2025	13:28:14.719	9		590.47
			9	590.47
			9	590.47
30/07/2025	13:24:16.611	10		590.27
			10	590.27
			10	590.27
30/07/2025	13:23:39.047	13		590.27
			13	590.27
			13	590.27
30/07/2025	13:22:23.142	20		590.29
			20	590.29
			20	590.29
30/07/2025	13:19:25.758	2		590.23
			2	590.23
			2	590.23
30/07/2025	13:13:13.928	1		590.37
			1	590.37
			1	590.37
30/07/2025	13:11:26.547	2		590.25
			2	590.25
			2	590.25
30/07/2025	13:08:47.994	2		590.39
			2	590.39
			2	590.39
30/07/2025	13:04:55.157	1		590.23
			1	590.23
			1	590.23
30/07/2025	13:03:16.788	1		590.01
			1	590.01
			1	590.01
30/07/2025	13:02:13.731	1		589.99
			1	589.99
			1	589.99
30/07/2025	13:01:34.101	5		590.01
			5	590.01
			5	590.01
30/07/2025	13:00:27.700	4		590.03
			4	590.03
			4	590.03
30/07/2025	12:59:20.659	4		589.95
			4	589.95
			4	589.95
30/07/2025	12:57:50.657	1		589.83
			1	589.83
			1	589.83
30/07/2025	12:57:35.031	3		589.87
			3	589.87
			3	589.87
30/07/2025	12:57:32.806	1		589.87
			1	589.87
			1	589.87
30/07/2025	12:57:31.520	1		589.89
			1	589.89
			1	589.89
30/07/2025	12:57:15.737	1		589.75
			1	589.75
			1	589.75
30/07/2025	12:50:21.528	1		590.01
			1	590.01
			1	590.01
30/07/2025	12:46:43.853	1		590.03
			1	590.03
			1	590.03
30/07/2025	12:44:25.453	2		589.93
			2	589.93
			2	589.93
30/07/2025	12:44:01.887	16		589.93
			16	589.93
			16	589.93
30/07/2025	12:43:19.624	1		590.03
			1	590.03
			1	590.03
30/07/2025	12:42:50.232	1		589.93
			1	589.93
			1	589.93
30/07/2025	12:40:54.671	2		590.07
			2	590.07
			2	590.07
30/07/2025	12:40:20.201	15		590.11
			15	590.11
			15	590.11
30/07/2025	12:39:25.486	3		590.23
			3	590.23
			3	590.23
30/07/2025	12:38:56.719	1		590.19
			1	590.19
			1	590.19
30/07/2025	12:38:36.675	3		590.05
			3	590.05
			3	590.05
30/07/2025	12:38:16.007	1		590.05
			1	590.05
			1	590.05
30/07/2025	12:36:57.416	1		589.85
			1	589.85
			1	589.85
30/07/2025	12:34:37.922	4		589.71
			4	589.71
			4	589.71
30/07/2025	12:33:10.768	100		589.70
			100	589.70
			100	589.70
30/07/2025	12:32:05.167	4		589.69
			4	589.69
			4	589.69
30/07/2025	12:31:51.337	1		589.77
			1	589.77
			1	589.77
30/07/2025	12:29:00.145	1		589.73
			1	589.73
			1	589.73
30/07/2025	12:27:27.267	21		589.65
			21	589.65
			21	589.65
30/07/2025	12:21:26.986	11		589.51
			11	589.51
			11	589.51
30/07/2025	12:19:24.873	3		589.33
			3	589.33
			3	589.33
30/07/2025	12:19:12.193	1		589.41
			1	589.41
			1	589.41
30/07/2025	12:16:13.001	1		589.35
			1	589.35
			1	589.35
30/07/2025	12:16:11.131	1		589.35
			1	589.35
			1	589.35
30/07/2025	12:13:33.741	2		589.35
			2	589.35
			2	589.35
30/07/2025	12:12:13.957	43		589.31
			43	589.31
			43	589.31
30/07/2025	12:10:50.523	1		589.19
			1	589.19
			1	589.19
30/07/2025	12:09:21.791	55		589.23
			55	589.23
			55	589.23
30/07/2025	12:06:11.612	50		589.13
			50	589.13
			50	589.13
30/07/2025	12:04:23.349	70		589.05
			70	589.05
			70	589.05
30/07/2025	12:03:16.132	3		589.15
			3	589.15
			3	589.15
30/07/2025	12:02:57.346	8		589.19
			8	589.19
			8	589.19
30/07/2025	12:02:11.929	7		589.23
			7	589.23
			7	589.23
30/07/2025	12:01:21.963	15		589.09
			15	589.09
			15	589.09
30/07/2025	11:58:51.750	2		589.27
			2	589.27
			2	589.27
30/07/2025	11:58:24.862	13		589.15
			13	589.15
			13	589.15
30/07/2025	11:57:56.994	1		589.19
			1	589.19
			1	589.19
30/07/2025	11:56:34.632	4		589.23
			4	589.23
			4	589.23
30/07/2025	11:55:02.955	1		589.21
			1	589.21
			1	589.21
30/07/2025	11:54:25.522	3		589.19
			3	589.19
			3	589.19
30/07/2025	11:54:03.987	1		589.27
			1	589.27
			1	589.27
30/07/2025	11:53:15.037	5		589.23
			5	589.23
			5	589.23
30/07/2025	11:50:19.072	2		589.21
			2	589.21
			2	589.21
30/07/2025	11:46:15.175	23		588.85
			23	588.85
			23	588.85
30/07/2025	11:46:13.507	2		588.89
			2	588.89
			2	588.89
30/07/2025	11:45:53.493	1		588.91
			1	588.91
			1	588.91
30/07/2025	11:39:51.963	4		588.99
			4	588.99
			4	588.99
30/07/2025	11:38:41.658	4		589.01
			4	589.01
			4	589.01
30/07/2025	11:37:33.553	4		588.97
			4	588.97
			4	588.97
30/07/2025	11:36:47.741	2		588.95
			2	588.95
			2	588.95
30/07/2025	11:34:19.973	1		588.87
			1	588.87
			1	588.87
30/07/2025	11:33:49.580	1		588.91
			1	588.91
			1	588.91
30/07/2025	11:32:29.957	1		589.02
			1	589.02
			1	589.02
30/07/2025	11:32:18.036	1		589.05
			1	589.05
			1	589.05
30/07/2025	11:30:40.959	15		589.19
			15	589.19
			15	589.19
30/07/2025	11:30:00.167	4		589.07
			4	589.07
			4	589.07
30/07/2025	11:26:05.412	2		589.07
			2	589.07
			2	589.07
30/07/2025	11:25:17.293	2		588.97
			2	588.97
			2	588.97
30/07/2025	11:23:43.769	1		588.93
			1	588.93
			1	588.93
30/07/2025	11:23:05.147	8		588.93
			8	588.93
			8	588.93
30/07/2025	11:22:13.420	14		589.01
			14	589.01
			14	589.01
30/07/2025	11:20:50.528	17		589.05
			17	589.05
			17	589.05
30/07/2025	11:19:58.209	35		589.09
			35	589.09
			35	589.09
30/07/2025	11:19:48.616	1		589.09
			1	589.09
			1	589.09
30/07/2025	11:16:48.460	1		589.05
			1	589.05
			1	589.05
30/07/2025	11:14:51.984	16		588.93
			16	588.93
			16	588.93
30/07/2025	11:14:33.044	17		588.99
			17	588.99
			17	588.99
30/07/2025	11:13:27.917	1		588.87
			1	588.87
			1	588.87
30/07/2025	11:11:32.546	1		588.77
			1	588.77
			1	588.77
30/07/2025	11:10:39.329	2		588.79
			2	588.79
			2	588.79
30/07/2025	11:10:12.248	2		588.79
			2	588.79
			2	588.79
30/07/2025	11:09:41.178	3		588.71
			3	588.71
			3	588.71
30/07/2025	11:07:44.537	33		588.81
			33	588.81
			33	588.81
30/07/2025	11:05:59.981	24		588.71
			24	588.71
			24	588.71
30/07/2025	11:03:14.809	6		588.81
			6	588.81
			6	588.81
30/07/2025	11:02:15.858	1		588.83
			1	588.83
			1	588.83
30/07/2025	10:58:05.350	33		588.63
			33	588.63
			33	588.63
30/07/2025	10:57:49.434	1		588.65
			1	588.65
			1	588.65
30/07/2025	10:55:46.171	4		588.73
			4	588.73
			4	588.73
30/07/2025	10:52:52.274	3		588.69
			3	588.69
			3	588.69
30/07/2025	10:52:38.068	18		588.71
			18	588.71
			18	588.71
30/07/2025	10:52:38.005	1		588.71
			1	588.71
			1	588.71
30/07/2025	10:51:33.371	37		588.63
			37	588.63
			37	588.63
30/07/2025	10:46:43.034	1		588.73
			1	588.73
			1	588.73
30/07/2025	10:46:04.652	18		588.73
			18	588.73
			18	588.73
30/07/2025	10:44:04.407	4		588.81
			4	588.81
			4	588.81
30/07/2025	10:43:00.293	1		588.77
			1	588.77
			1	588.77
30/07/2025	10:41:11.323	1		588.57
			1	588.57
			1	588.57
30/07/2025	10:39:55.551	3		588.63
			3	588.63
			3	588.63
30/07/2025	10:39:52.920	5		588.71
			5	588.71
			5	588.71
30/07/2025	10:39:48.500	1		588.67
			1	588.67
			1	588.67
30/07/2025	10:39:41.784	5		588.65
			5	588.65
			5	588.65
30/07/2025	10:39:15.719	1		588.61
			1	588.61
			1	588.61
30/07/2025	10:37:15.537	3		588.67
			3	588.67
			3	588.67
30/07/2025	10:29:06.639	1		588.71
			1	588.71
			1	588.71
30/07/2025	10:28:48.632	7		588.71
			7	588.71
			7	588.71
30/07/2025	10:28:26.097	1		588.79
			1	588.79
			1	588.79
30/07/2025	10:27:26.370	30		588.73
			30	588.73
			30	588.73
30/07/2025	10:24:39.003	2		588.97
			2	588.97
			2	588.97
30/07/2025	10:23:20.025	1		589.05
			1	589.05
			1	589.05
30/07/2025	10:20:35.109	20		589.05
			20	589.05
			20	589.05
30/07/2025	10:19:51.026	1		589.19
			1	589.19
			1	589.19
30/07/2025	10:18:33.728	6		589.29
			6	589.29
			6	589.29
30/07/2025	10:08:25.320	1		589.19
			1	589.19
			1	589.19
30/07/2025	10:08:01.262	7		589.23
			7	589.23
			7	589.23

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: 106.3857 / Ask: 106.4923
Volume: 20 816
+0.90%

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2025 @ 18:41:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice