Tradegate Exchange

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

569

501

29.65

Date	Time	Volume	Order Volume	Price
14/05/2025	12:21:42.457	35		29.65
			35	29.65
			35	29.65
14/05/2025	12:17:38.911	14		29.62
			14	29.62
			14	29.62
14/05/2025	12:16:29.626	3		29.605
			3	29.605
			3	29.605
14/05/2025	12:16:27.816	34		29.61
			34	29.61
			34	29.61
14/05/2025	12:16:10.743	9		29.61
			9	29.61
			9	29.61
14/05/2025	12:15:48.857	5		29.615
			5	29.615
			5	29.615
14/05/2025	12:15:41.307	7		29.615
			7	29.615
			7	29.615
14/05/2025	12:15:21.568	11		29.60
			11	29.60
			11	29.60
14/05/2025	12:14:37.153	3		29.615
			3	29.615
			3	29.615
14/05/2025	12:14:30.004	2		29.62
			2	29.62
			2	29.62
14/05/2025	12:14:28.090	1		29.615
			1	29.615
			1	29.615
14/05/2025	12:13:46.809	1		29.615
			1	29.615
			1	29.615
14/05/2025	12:12:20.749	24		29.60
			24	29.60
			24	29.60
14/05/2025	12:11:53.313	1		29.605
			1	29.605
			1	29.605
14/05/2025	12:10:44.334	4		29.60
			4	29.60
			4	29.60
14/05/2025	12:09:53.709	6		29.59
			6	29.59
			6	29.59
14/05/2025	12:09:18.981	2		29.585
			2	29.585
			2	29.585
14/05/2025	12:08:04.624	7		29.595
			7	29.595
			7	29.595
14/05/2025	12:07:43.988	3		29.59
			3	29.59
			3	29.59
14/05/2025	12:07:32.145	9		29.60
			9	29.60
			9	29.60
14/05/2025	12:07:23.051	44		29.595
			44	29.595
			44	29.595
14/05/2025	12:07:21.642	183		29.60
			183	29.60
			183	29.60
14/05/2025	12:06:59.772	10		29.60
			10	29.60
			10	29.60
14/05/2025	12:04:59.991	4		29.595
			4	29.595
			4	29.595
14/05/2025	12:03:05.034	14		29.59
			14	29.59
			14	29.59
14/05/2025	12:01:02.807	14		29.595
			14	29.595
			14	29.595
14/05/2025	12:00:59.180	7		29.595
			7	29.595
			7	29.595
14/05/2025	12:00:21.323	8		29.585
			8	29.585
			8	29.585
14/05/2025	11:59:55.533	20		29.595
			20	29.595
			20	29.595
14/05/2025	11:59:14.326	50		29.585
			50	29.585
			50	29.585
14/05/2025	11:59:00.312	2 500		29.585
			2 500	29.585
			2 500	29.585
14/05/2025	11:58:09.745	185		29.59
			185	29.59
			185	29.59
14/05/2025	11:57:10.894	50		29.585
			50	29.585
			50	29.585
14/05/2025	11:56:14.676	1		29.595
			1	29.595
			1	29.595
14/05/2025	11:55:10.764	8		29.585
			8	29.585
			8	29.585
14/05/2025	11:53:21.424	8		29.585
			8	29.585
			8	29.585
14/05/2025	11:51:43.054	93		29.575
			93	29.575
			93	29.575
14/05/2025	11:50:23.593	50		29.57
			50	29.57
			50	29.57
14/05/2025	11:48:50.250	5		29.585
			5	29.585
			5	29.585
14/05/2025	11:45:28.570	21		29.595
			21	29.595
			21	29.595
14/05/2025	11:44:55.054	67		29.585
			67	29.585
			67	29.585
14/05/2025	11:43:19.844	279		29.585
			279	29.585
			279	29.585
14/05/2025	11:42:58.842	10		29.60
			10	29.60
			10	29.60
14/05/2025	11:42:01.958	1 010		29.60
			1 010	29.60
			1 010	29.60
14/05/2025	11:39:34.927	1		29.605
			1	29.605
			1	29.605
14/05/2025	11:38:56.887	1		29.61
			1	29.61
			1	29.61
14/05/2025	11:38:33.072	19		29.60
			19	29.60
			19	29.60
14/05/2025	11:36:21.777	4		29.61
			4	29.61
			4	29.61
14/05/2025	11:34:26.591	85		29.61
			85	29.61
			85	29.61
14/05/2025	11:33:05.974	1		29.62
			1	29.62
			1	29.62
14/05/2025	11:31:16.831	14		29.62
			14	29.62
			14	29.62
14/05/2025	11:29:51.193	3		29.615
			3	29.615
			3	29.615
14/05/2025	11:29:32.474	1		29.615
			1	29.615
			1	29.615
14/05/2025	11:28:52.643	2		29.605
			2	29.605
			2	29.605
14/05/2025	11:28:05.996	5		29.605
			5	29.605
			5	29.605
14/05/2025	11:27:38.848	6		29.605
			6	29.605
			6	29.605
14/05/2025	11:27:15.509	4		29.59
			4	29.59
			4	29.59
14/05/2025	11:25:42.219	29		29.61
			29	29.61
			29	29.61
14/05/2025	11:24:47.470	3		29.585
			3	29.585
			3	29.585
14/05/2025	11:24:11.127	36		29.595
			36	29.595
			36	29.595
14/05/2025	11:24:11.028	105		29.595
			105	29.595
			105	29.595
14/05/2025	11:24:06.695	88		29.59
			88	29.59
			88	29.59
14/05/2025	11:22:33.206	16		29.59
			16	29.59
			16	29.59
14/05/2025	11:21:40.160	20		29.58
			20	29.58
			20	29.58
14/05/2025	11:21:10.158	1		29.585
			1	29.585
			1	29.585
14/05/2025	11:20:41.908	70		29.575
			70	29.575
			70	29.575
14/05/2025	11:14:54.039	30		29.58
			30	29.58
			30	29.58
14/05/2025	11:14:12.974	40		29.585
			40	29.585
			40	29.585
14/05/2025	11:13:55.171	40		29.59
			40	29.59
			40	29.59
14/05/2025	11:13:47.416	1		29.60
			1	29.60
			1	29.60
14/05/2025	11:13:02.928	1		29.61
			1	29.61
			1	29.61
14/05/2025	11:12:50.595	168		29.605
			168	29.605
			168	29.605
14/05/2025	11:12:02.427	13		29.60
			13	29.60
			13	29.60
14/05/2025	11:11:45.804	4		29.605
			4	29.605
			4	29.605
14/05/2025	11:11:42.038	34		29.61
			34	29.61
			34	29.61
14/05/2025	11:10:55.747	17		29.595
			17	29.595
			17	29.595
14/05/2025	11:10:03.688	3		29.595
			3	29.595
			3	29.595
14/05/2025	11:09:36.723	300		29.60
			300	29.60
			300	29.60
14/05/2025	11:09:29.258	2		29.60
			2	29.60
			2	29.60
14/05/2025	11:09:27.647	4		29.59
			4	29.59
			4	29.59
14/05/2025	11:07:45.952	7		29.615
			7	29.615
			7	29.615
14/05/2025	11:05:51.399	2		29.60
			2	29.60
			2	29.60
14/05/2025	11:05:46.773	2		29.60
			2	29.60
			2	29.60
14/05/2025	11:05:22.139	35		29.595
			35	29.595
			35	29.595
14/05/2025	11:05:17.887	3		29.595
			3	29.595
			3	29.595
14/05/2025	11:04:57.558	20		29.605
			20	29.605
			20	29.605
14/05/2025	11:03:59.751	465		29.625
			465	29.625
			465	29.625
14/05/2025	11:03:47.365	7		29.63
			7	29.63
			7	29.63
14/05/2025	11:02:29.422	3		29.615
			3	29.615
			3	29.615
14/05/2025	11:01:55.868	1		29.64
			1	29.64
			1	29.64
14/05/2025	11:01:17.311	4		29.64
			4	29.64
			4	29.64
14/05/2025	11:00:52.739	39		29.635
			39	29.635
			39	29.635
14/05/2025	10:59:43.142	40		29.645
			40	29.645
			40	29.645
14/05/2025	10:59:27.390	5		29.64
			5	29.64
			5	29.64
14/05/2025	10:59:19.545	2		29.645
			2	29.645
			2	29.645
14/05/2025	10:59:19.326	17		29.65
			17	29.65
			17	29.65
14/05/2025	10:58:29.605	10		29.655
			10	29.655
			10	29.655
14/05/2025	10:57:44.537	1		29.64
			1	29.64
			1	29.64
14/05/2025	10:57:16.276	10		29.655
			10	29.655
			10	29.655
14/05/2025	10:57:08.674	160		29.65
			160	29.65
			160	29.65
14/05/2025	10:56:38.110	17		29.67
			17	29.67
			17	29.67
14/05/2025	10:56:03.994	7		29.67
			7	29.67
			7	29.67
14/05/2025	10:54:54.247	9		29.685
			9	29.685
			9	29.685
14/05/2025	10:54:47.506	1		29.685
			1	29.685
			1	29.685
14/05/2025	10:53:54.687	3		29.67
			3	29.67
			3	29.67
14/05/2025	10:53:24.191	2		29.67
			2	29.67
			2	29.67
14/05/2025	10:50:26.481	7		29.675
			7	29.675
			7	29.675
14/05/2025	10:49:41.470	3		29.655
			3	29.655
			3	29.655
14/05/2025	10:47:47.973	11		29.645
			11	29.645
			11	29.645
14/05/2025	10:47:13.130	1		29.65
			1	29.65
			1	29.65
14/05/2025	10:44:30.604	34		29.67
			34	29.67
			34	29.67
14/05/2025	10:42:14.040	9		29.645
			9	29.645
			9	29.645
14/05/2025	10:42:01.162	4		29.64
			4	29.64
			4	29.64
14/05/2025	10:41:44.270	12		29.635
			12	29.635
			12	29.635
14/05/2025	10:41:43.764	3		29.63
			3	29.63
			3	29.63
14/05/2025	10:41:34.113	2		29.635
			2	29.635
			2	29.635
14/05/2025	10:41:34.031	55		29.63
			55	29.63
			55	29.63
14/05/2025	10:41:00.032	178		29.635
			178	29.635
			178	29.635
14/05/2025	10:40:05.320	118		29.655
			118	29.655
			118	29.655
14/05/2025	10:39:19.427	1		29.665
			1	29.665
			1	29.665
14/05/2025	10:39:18.120	337		29.665
			337	29.665
			337	29.665
14/05/2025	10:39:13.368	674		29.665
			674	29.665
			674	29.665
14/05/2025	10:39:12.505	325		29.665
			325	29.665
			325	29.665
14/05/2025	10:37:20.184	9		29.65
			9	29.65
			9	29.65
14/05/2025	10:36:41.234	20		29.66
			20	29.66
			20	29.66
14/05/2025	10:35:59.888	4		29.655
			4	29.655
			4	29.655
14/05/2025	10:33:43.530	1 280		29.63
			1 280	29.63
			1 280	29.63
14/05/2025	10:29:01.390	543		29.645
			543	29.645
			543	29.645
14/05/2025	10:25:28.570	10		29.625
			10	29.625
			10	29.625
14/05/2025	10:21:52.925	120		29.65
			120	29.65
			120	29.65
14/05/2025	10:20:09.429	1 000		29.66
			1 000	29.66
			1 000	29.66
14/05/2025	10:19:46.011	3		29.645
			3	29.645
			3	29.645
14/05/2025	10:18:48.768	20		29.66
			20	29.66
			20	29.66
14/05/2025	10:18:18.264	99		29.65
			99	29.65
			99	29.65
14/05/2025	10:17:21.583	60		29.675
			60	29.675
			60	29.675
14/05/2025	10:17:11.231	2		29.68
			2	29.68
			2	29.68
14/05/2025	10:15:57.366	1		29.67
			1	29.67
			1	29.67
14/05/2025	10:15:56.367	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:15:36.138	1		29.685
			1	29.685
			1	29.685
14/05/2025	10:14:57.806	1		29.69
			1	29.69
			1	29.69
14/05/2025	10:14:02.871	83		29.68
			83	29.68
			83	29.68
14/05/2025	10:13:47.578	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:13:41.843	3		29.675
			3	29.675
			3	29.675
14/05/2025	10:13:39.511	2		29.675
			2	29.675
			2	29.675
14/05/2025	10:13:10.856	1		29.68
			1	29.68
			1	29.68
14/05/2025	10:11:34.090	100		29.62
			100	29.62
			100	29.62
14/05/2025	10:11:32.065	1 500		29.62
			1 500	29.62
			1 500	29.62
14/05/2025	10:10:50.759	1		29.615
			1	29.615
			1	29.615
14/05/2025	10:10:28.837	1		29.615
			1	29.615
			1	29.615
14/05/2025	10:09:51.115	1		29.635
			1	29.635
			1	29.635
14/05/2025	10:09:46.274	45		29.635
			45	29.635
			45	29.635
14/05/2025	10:09:18.424	1		29.635
			1	29.635
			1	29.635
14/05/2025	10:08:54.885	18		29.63
			18	29.63
			18	29.63
14/05/2025	10:07:02.060	83		29.68
			83	29.68
			83	29.68
14/05/2025	10:06:56.096	10		29.695
			10	29.695
			10	29.695
14/05/2025	10:05:59.229	39		29.685
			39	29.685
			39	29.685
14/05/2025	10:05:46.737	1 326		29.70
			1 326	29.70
			1 326	29.70
14/05/2025	10:05:46.635	2		29.705
			2	29.705
			2	29.705
14/05/2025	10:05:43.113	2		29.71
			2	29.71
			2	29.71
14/05/2025	10:05:12.032	50		29.705
			50	29.705
			50	29.705
14/05/2025	10:04:41.826	6		29.695
			6	29.695
			6	29.695
14/05/2025	10:04:17.842	12		29.70
			12	29.70
			12	29.70
14/05/2025	10:03:09.927	3		29.745
			3	29.745
			3	29.745
14/05/2025	10:02:54.204	670		29.75
			670	29.75
			20	29.75
			650	29.75
14/05/2025	10:02:39.943	1		29.76
			1	29.76
			1	29.76
14/05/2025	10:02:29.406	7		29.76
			7	29.76
			7	29.76
14/05/2025	10:01:19.238	2		29.78
			2	29.78
			2	29.78
14/05/2025	10:01:12.092	17		29.785
			17	29.785
			17	29.785
14/05/2025	10:01:04.287	1		29.79
			1	29.79
			1	29.79
14/05/2025	10:00:46.047	60		29.775
			60	29.775
			60	29.775
14/05/2025	09:58:47.563	7		29.76
			7	29.76
			7	29.76
14/05/2025	09:58:30.936	4		29.765
			4	29.765
			4	29.765
14/05/2025	09:58:26.020	376		29.755
			376	29.755
			376	29.755
14/05/2025	09:57:39.231	106		29.77
			106	29.77
			106	29.77
14/05/2025	09:57:11.413	2		29.77
			2	29.77
			2	29.77
14/05/2025	09:54:02.274	7		29.795
			7	29.795
			7	29.795
14/05/2025	09:53:53.156	2		29.805
			2	29.805
			2	29.805
14/05/2025	09:53:25.875	17		29.805
			17	29.805
			17	29.805
14/05/2025	09:53:06.542	3		29.80
			3	29.80
			3	29.80
14/05/2025	09:52:42.192	3		29.79
			3	29.79
			3	29.79
14/05/2025	09:52:36.382	320		29.785
			320	29.785
			320	29.785
14/05/2025	09:51:18.947	2		29.79
			2	29.79
			2	29.79
14/05/2025	09:51:17.639	84		29.78
			84	29.78
			84	29.78
14/05/2025	09:50:42.299	2		29.80
			2	29.80
			2	29.80
14/05/2025	09:50:33.781	118		29.80
			118	29.80
			118	29.80
14/05/2025	09:49:28.588	100		29.80
			100	29.80
			100	29.80
14/05/2025	09:48:56.716	3		29.79
			3	29.79
			3	29.79
14/05/2025	09:48:45.728	9		29.79
			9	29.79
			9	29.79
14/05/2025	09:48:18.960	6		29.805
			6	29.805
			6	29.805
14/05/2025	09:47:22.954	100		29.80
			100	29.80
			100	29.80
14/05/2025	09:46:53.453	1		29.795
			1	29.795
			1	29.795
14/05/2025	09:46:29.567	360		29.79
			360	29.79
			360	29.79
14/05/2025	09:44:20.815	1		29.80
			1	29.80
			1	29.80
14/05/2025	09:44:08.439	2		29.80
			2	29.80
			2	29.80
14/05/2025	09:43:58.575	4		29.795
			4	29.795
			4	29.795
14/05/2025	09:43:29.388	3		29.795
			3	29.795
			3	29.795
14/05/2025	09:40:32.387	200		29.78
			200	29.78
			200	29.78
14/05/2025	09:40:25.392	4		29.79
			4	29.79
			4	29.79
14/05/2025	09:38:29.173	14		29.795
			14	29.795
			14	29.795
14/05/2025	09:38:28.307	1 010		29.80
			1 010	29.80
			1 010	29.80
14/05/2025	09:37:45.056	4		29.805
			4	29.805
			4	29.805
14/05/2025	09:37:30.402	51		29.81
			51	29.81
			51	29.81
14/05/2025	09:36:50.144	15		29.805
			15	29.805
			15	29.805
14/05/2025	09:36:14.171	26		29.81
			26	29.81
			26	29.81
14/05/2025	09:36:05.459	1		29.815
			1	29.815
			1	29.815
14/05/2025	09:34:56.077	1 663		29.81
			1 663	29.81
			1 663	29.81
14/05/2025	09:34:29.066	270		29.81
			270	29.81
			270	29.81
14/05/2025	09:34:20.857	249		29.815
			249	29.815
			249	29.815
14/05/2025	09:33:47.723	300		29.815
			300	29.815
			300	29.815
14/05/2025	09:33:23.411	1		29.82
			1	29.82
			1	29.82
14/05/2025	09:31:22.685	1		29.79
			1	29.79
			1	29.79
14/05/2025	09:30:49.325	3		29.80
			3	29.80
			3	29.80
14/05/2025	09:30:00.521	10		29.81
			10	29.81
			10	29.81
14/05/2025	09:29:01.467	1		29.82
			1	29.82
			1	29.82
14/05/2025	09:28:56.113	2		29.81
			2	29.81
			2	29.81
14/05/2025	09:27:04.608	2		29.815
			2	29.815
			2	29.815
14/05/2025	09:26:55.547	3		29.82
			3	29.82
			3	29.82
14/05/2025	09:26:37.722	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:26:33.595	2		29.83
			2	29.83
			2	29.83
14/05/2025	09:26:09.550	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:26:06.419	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:26:05.158	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:26:03.098	7		29.82
			7	29.82
			7	29.82
14/05/2025	09:25:42.954	2		29.825
			2	29.825
			2	29.825
14/05/2025	09:25:42.754	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:25:41.743	1		29.825
			1	29.825
			1	29.825
14/05/2025	09:25:37.030	2		29.835
			2	29.835
			2	29.835
14/05/2025	09:25:33.397	1		29.835
			1	29.835
			1	29.835
14/05/2025	09:25:15.181	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:14.789	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:14.483	8		29.825
			8	29.825
			8	29.825
14/05/2025	09:25:13.367	1		29.835
			1	29.835
			1	29.835
14/05/2025	09:25:13.067	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:12.969	1		29.83
			1	29.83
			1	29.83
14/05/2025	09:25:09.855	7		29.835
			7	29.835
			7	29.835
14/05/2025	09:25:07.423	2		29.83
			2	29.83
			2	29.83
14/05/2025	09:25:07.033	1		29.835
			1	29.835
			1	29.835
14/05/2025	09:24:50.179	250		29.84
			250	29.84
			250	29.84
14/05/2025	09:24:43.676	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:39.939	7		29.845
			7	29.845
			7	29.845
14/05/2025	09:24:34.968	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:33.293	1		29.84
			1	29.84
			1	29.84
14/05/2025	09:24:33.091	4		29.84
			4	29.84
			4	29.84
14/05/2025	09:24:32.491	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:32.286	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:24:22.443	17		29.84
			17	29.84
			17	29.84
14/05/2025	09:24:06.827	3		29.845
			3	29.845
			3	29.845
14/05/2025	09:24:04.002	1		29.845
			1	29.845
			1	29.845
14/05/2025	09:23:38.934	3		29.845
			3	29.845
			3	29.845
14/05/2025	09:23:35.412	2		29.85
			2	29.85
			2	29.85
14/05/2025	09:23:09.945	1		29.855
			1	29.855
			1	29.855
14/05/2025	09:23:09.644	1		29.855
			1	29.855
			1	29.855
14/05/2025	09:23:08.236	1		29.855
			1	29.855
			1	29.855
14/05/2025	09:23:06.427	2		29.86
			2	29.86
			2	29.86
14/05/2025	09:22:39.460	7		29.87
			7	29.87
			7	29.87
14/05/2025	09:22:37.553	1		29.87
			1	29.87
			1	29.87
14/05/2025	09:22:25.567	250		29.86
			250	29.86
			250	29.86
14/05/2025	09:22:10.895	5		29.87
			5	29.87
			5	29.87
14/05/2025	09:22:06.613	512		29.87
			512	29.87
			512	29.87
14/05/2025	09:22:04.954	1		29.875
			1	29.875
			1	29.875
14/05/2025	09:22:03.952	1		29.875
			1	29.875
			1	29.875
14/05/2025	09:22:02.035	1		29.875
			1	29.875
			1	29.875
14/05/2025	09:21:33.068	1		29.885
			1	29.885
			1	29.885
14/05/2025	09:21:07.700	1		29.895
			1	29.895
			1	29.895
14/05/2025	09:21:05.590	2		29.895
			2	29.895
			2	29.895
14/05/2025	09:21:03.679	1		29.895
			1	29.895
			1	29.895
14/05/2025	09:20:45.142	4		29.895
			4	29.895
			4	29.895
14/05/2025	09:20:39.709	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:20:35.890	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:20:12.945	2		29.91
			2	29.91
			2	29.91
14/05/2025	09:20:12.347	1		29.91
			1	29.91
			1	29.91
14/05/2025	09:20:07.912	2		29.91
			2	29.91
			2	29.91
14/05/2025	09:20:06.707	168		29.91
			168	29.91
			168	29.91
14/05/2025	09:19:42.459	2		29.905
			2	29.905
			2	29.905
14/05/2025	09:19:34.144	1		29.905
			1	29.905
			1	29.905
14/05/2025	09:19:22.042	5		29.905
			5	29.905
			5	29.905
14/05/2025	09:19:11.172	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:19:07.249	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:19:05.638	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:46.629	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:40.898	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:40.692	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:38.475	2		29.915
			2	29.915
			2	29.915
14/05/2025	09:18:37.271	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:18:36.265	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:18:11.621	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:17:56.242	6		29.92
			6	29.92
			6	29.92
14/05/2025	09:17:38.642	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:17:34.517	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:17:34.130	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:32.807	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:32.602	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:14.593	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:09.268	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:17:06.848	2		29.92
			2	29.92
			2	29.92
14/05/2025	09:17:05.336	3		29.915
			3	29.915
			3	29.915
14/05/2025	09:16:50.842	1		29.915
			1	29.915
			1	29.915
14/05/2025	09:16:32.134	3		29.915
			3	29.915
			3	29.915
14/05/2025	09:16:15.329	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:16:08.281	7		29.925
			7	29.925
			7	29.925
14/05/2025	09:16:07.677	3		29.925
			3	29.925
			3	29.925
14/05/2025	09:16:07.478	6		29.925
			6	29.925
			6	29.925
14/05/2025	09:15:49.788	3		29.925
			3	29.925
			3	29.925
14/05/2025	09:15:49.704	500		29.93
			500	29.93
			500	29.93
14/05/2025	09:15:42.223	7		29.925
			7	29.925
			7	29.925
14/05/2025	09:15:38.104	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:15:37.801	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:15:28.823	100		29.925
			100	29.925
			100	29.925
14/05/2025	09:15:16.048	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:15:06.990	5		29.925
			5	29.925
			5	29.925
14/05/2025	09:14:42.438	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:37.310	4		29.93
			4	29.93
			4	29.93
14/05/2025	09:14:35.399	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:34.700	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:32.691	300		29.93
			300	29.93
			300	29.93
14/05/2025	09:14:32.584	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:27.855	20		29.93
			20	29.93
			20	29.93
14/05/2025	09:14:11.560	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:14:10.754	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:13:43.696	6		29.92
			6	29.92
			6	29.92
14/05/2025	09:13:40.381	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:13:39.376	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:13:36.804	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:13:32.115	1		29.925
			1	29.925
			1	29.925
14/05/2025	09:13:12.798	2		29.93
			2	29.93
			2	29.93
14/05/2025	09:13:07.767	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:13:06.961	1		29.93
			1	29.93
			1	29.93
14/05/2025	09:13:05.851	6		29.93
			6	29.93
			6	29.93
14/05/2025	09:12:42.715	4		29.93
			4	29.93
			4	29.93
14/05/2025	09:12:18.340	7		29.915
			7	29.915
			7	29.915
14/05/2025	09:12:13.742	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:12:10.330	1		29.92
			1	29.92
			1	29.92
14/05/2025	09:12:08.317	1		29.92
			1	29.92
			1	29.92

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: 99.9321 / Ask: 99.9559
Volume: 14 206
-0.40%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 12:23:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice