Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

567

469

49.4739

Date	Time	Volume	Order Volume	Price
02/05/2025	15:53:10.063	1		49.4739
			1	49.4739
			1	49.4739
02/05/2025	15:53:00.613	2		49.4729
			2	49.4729
			2	49.4729
02/05/2025	15:51:48.054	2		49.4369
			2	49.4369
			2	49.4369
02/05/2025	15:51:24.385	320		49.5191
			320	49.5191
			320	49.5191
02/05/2025	15:48:57.431	20		49.5161
			20	49.5161
			20	49.5161
02/05/2025	15:48:08.179	1		49.5709
			1	49.5709
			1	49.5709
02/05/2025	15:44:51.891	1		49.6549
			1	49.6549
			1	49.6549
02/05/2025	15:44:47.262	3		49.6101
			3	49.6101
			3	49.6101
02/05/2025	15:39:29.535	3 496		49.6669
			3 496	49.6669
			3 496	49.6669
02/05/2025	15:34:23.611	1		49.7909
			1	49.7909
			1	49.7909
02/05/2025	15:33:16.594	4		49.7771
			4	49.7771
			4	49.7771
02/05/2025	15:33:10.456	1		49.7919
			1	49.7919
			1	49.7919
02/05/2025	15:32:29.200	3		49.8129
			3	49.8129
			3	49.8129
02/05/2025	15:31:37.042	20		49.7869
			20	49.7869
			20	49.7869
02/05/2025	15:30:59.747	6		49.7659
			6	49.7659
			6	49.7659
02/05/2025	15:29:16.194	1		49.7019
			1	49.7019
			1	49.7019
02/05/2025	15:25:08.620	21		49.7769
			21	49.7769
			21	49.7769
02/05/2025	15:23:36.459	3		49.7931
			3	49.7931
			3	49.7931
02/05/2025	15:23:05.265	1		49.7999
			1	49.7999
			1	49.7999
02/05/2025	15:20:17.297	1		49.8329
			1	49.8329
			1	49.8329
02/05/2025	15:19:57.786	1		49.8399
			1	49.8399
			1	49.8399
02/05/2025	15:19:55.368	3		49.8211
			3	49.8211
			3	49.8211
02/05/2025	15:18:18.881	15		49.8457
			15	49.8457
			15	49.8457
02/05/2025	15:16:57.127	10		49.8879
			10	49.8879
			10	49.8879
02/05/2025	15:14:56.012	2		49.9141
			2	49.9141
			2	49.9141
02/05/2025	15:14:20.272	2		49.9239
			2	49.9239
			2	49.9239
02/05/2025	15:11:28.381	1		49.9359
			1	49.9359
			1	49.9359
02/05/2025	15:10:25.604	507		49.90
			507	49.90
			507	49.90
02/05/2025	15:09:55.553	30		49.8871
			30	49.8871
			30	49.8871
02/05/2025	15:08:37.815	601		49.8761
			601	49.8761
			601	49.8761
02/05/2025	15:08:26.930	3		49.8741
			3	49.8741
			3	49.8741
02/05/2025	15:08:06.607	1		49.8899
			1	49.8899
			1	49.8899
02/05/2025	15:05:57.052	4		49.8799
			4	49.8799
			4	49.8799
02/05/2025	15:05:55.774	11		49.8829
			11	49.8829
			11	49.8829
02/05/2025	15:03:16.688	36		49.8801
			36	49.8801
			36	49.8801
02/05/2025	14:58:25.362	6		49.9169
			6	49.9169
			6	49.9169
02/05/2025	14:57:13.613	1 400		49.8689
			1 400	49.8689
			1 400	49.8689
02/05/2025	14:55:04.758	38		49.81
			38	49.81
			38	49.81
02/05/2025	14:51:43.848	41		49.7399
			41	49.7399
			41	49.7399
02/05/2025	14:51:12.274	2		49.7789
			2	49.7789
			2	49.7789
02/05/2025	14:48:48.030	7		49.8009
			7	49.8009
			7	49.8009
02/05/2025	14:45:45.469	20		49.70
			20	49.70
			20	49.70
02/05/2025	14:45:01.719	20		49.7019
			20	49.7019
			20	49.7019
02/05/2025	14:43:04.919	3		49.6721
			3	49.6721
			3	49.6721
02/05/2025	14:43:02.600	5		49.6759
			5	49.6759
			5	49.6759
02/05/2025	14:42:51.536	2		49.6729
			2	49.6729
			2	49.6729
02/05/2025	14:40:23.215	21		49.7069
			21	49.7069
			21	49.7069
02/05/2025	14:40:20.799	11		49.7039
			11	49.7039
			11	49.7039
02/05/2025	14:38:32.969	90		49.7649
			90	49.7649
			90	49.7649
02/05/2025	14:37:46.034	201		49.7529
			201	49.7529
			201	49.7529
02/05/2025	14:37:43.521	51		49.7549
			51	49.7549
			51	49.7549
02/05/2025	14:35:23.150	20		49.70
			20	49.70
			20	49.70
02/05/2025	14:33:24.291	3		49.6761
			3	49.6761
			3	49.6761
02/05/2025	14:33:00.337	2		49.6919
			2	49.6919
			2	49.6919
02/05/2025	14:32:15.974	2		49.6929
			2	49.6929
			2	49.6929
02/05/2025	14:31:11.160	4		49.7811
			4	49.7811
			4	49.7811
02/05/2025	14:30:02.233	15		49.58
			15	49.58
			15	49.58
02/05/2025	14:28:47.174	7		49.4559
			7	49.4559
			7	49.4559
02/05/2025	14:28:35.193	1		49.4509
			1	49.4509
			1	49.4509
02/05/2025	14:28:08.322	3		49.4351
			3	49.4351
			3	49.4351
02/05/2025	14:27:53.019	11		49.4689
			11	49.4689
			11	49.4689
02/05/2025	14:21:01.528	10		49.4229
			10	49.4229
			10	49.4229
02/05/2025	14:20:55.609	3		49.4239
			3	49.4239
			3	49.4239
02/05/2025	14:20:47.158	3		49.4239
			3	49.4239
			3	49.4239
02/05/2025	14:20:06.195	550		49.42
			550	49.42
			550	49.42
02/05/2025	14:18:47.595	930		49.4339
			930	49.4339
			930	49.4339
02/05/2025	14:16:36.904	3		49.4211
			3	49.4211
			3	49.4211
02/05/2025	14:15:35.818	2		49.4219
			2	49.4219
			2	49.4219
02/05/2025	14:14:23.085	21		49.4129
			21	49.4129
			21	49.4129
02/05/2025	14:13:36.936	47		49.4131
			47	49.4131
			47	49.4131
02/05/2025	14:11:47.488	1		49.4199
			1	49.4199
			1	49.4199
02/05/2025	14:09:21.395	5		49.4249
			5	49.4249
			5	49.4249
02/05/2025	14:09:18.987	3		49.4171
			3	49.4171
			3	49.4171
02/05/2025	14:09:05.498	1		49.4179
			1	49.4179
			1	49.4179
02/05/2025	14:05:02.837	125		49.4019
			125	49.4019
			125	49.4019
02/05/2025	14:03:37.367	11		49.3969
			11	49.3969
			11	49.3969
02/05/2025	14:03:03.550	3		49.3889
			3	49.3889
			3	49.3889
02/05/2025	13:59:38.975	775		49.3669
			775	49.3669
			775	49.3669
02/05/2025	13:58:02.297	1		49.3809
			1	49.3809
			1	49.3809
02/05/2025	13:54:52.635	2		49.3899
			2	49.3899
			2	49.3899
02/05/2025	13:54:31.112	40		49.4009
			40	49.4009
			40	49.4009
02/05/2025	13:51:40.475	10		49.3921
			10	49.3921
			10	49.3921
02/05/2025	13:43:56.309	21		49.3999
			21	49.3999
			21	49.3999
02/05/2025	13:42:06.975	26		49.3809
			26	49.3809
			26	49.3809
02/05/2025	13:40:54.560	17		49.3441
			17	49.3441
			17	49.3441
02/05/2025	13:38:41.502	4		49.3789
			4	49.3789
			4	49.3789
02/05/2025	13:32:58.772	4		49.3989
			4	49.3989
			4	49.3989
02/05/2025	13:31:17.911	4		49.4179
			4	49.4179
			4	49.4179
02/05/2025	13:30:31.219	3		49.4091
			3	49.4091
			3	49.4091
02/05/2025	13:30:10.593	2		49.4339
			2	49.4339
			2	49.4339
02/05/2025	13:29:53.867	4		49.4259
			4	49.4259
			4	49.4259
02/05/2025	13:26:44.602	40		49.4319
			40	49.4319
			40	49.4319
02/05/2025	13:23:16.311	1		49.4599
			1	49.4599
			1	49.4599
02/05/2025	13:23:09.265	3		49.4629
			3	49.4629
			3	49.4629
02/05/2025	13:20:46.950	51		49.5119
			51	49.5119
			51	49.5119
02/05/2025	13:19:18.963	25		49.5101
			25	49.5101
			25	49.5101
02/05/2025	13:18:56.475	3		49.5111
			3	49.5111
			3	49.5111
02/05/2025	13:18:43.196	11		49.5229
			11	49.5229
			11	49.5229
02/05/2025	13:15:49.846	121		49.4989
			121	49.4989
			121	49.4989
02/05/2025	13:15:49.810	1		49.4989
			1	49.4989
			1	49.4989
02/05/2025	13:13:57.895	1		49.5159
			1	49.5159
			1	49.5159
02/05/2025	13:13:06.871	21		49.5089
			21	49.5089
			21	49.5089
02/05/2025	13:12:26.427	1		49.5129
			1	49.5129
			1	49.5129
02/05/2025	13:11:36.304	3		49.45
			3	49.45
			3	49.45
02/05/2025	13:10:58.567	3		49.5139
			3	49.5139
			3	49.5139
02/05/2025	13:10:17.712	11		49.4977
			11	49.4977
			11	49.4977
02/05/2025	13:09:46.629	1		49.4779
			1	49.4779
			1	49.4779
02/05/2025	13:01:09.519	36		49.4669
			36	49.4669
			36	49.4669
02/05/2025	12:55:57.360	12		49.4541
			12	49.4541
			12	49.4541
02/05/2025	12:52:43.213	1		49.4581
			1	49.4581
			1	49.4581
02/05/2025	12:49:48.933	2		49.4889
			2	49.4889
			2	49.4889
02/05/2025	12:49:25.490	3		49.4691
			3	49.4691
			3	49.4691
02/05/2025	12:48:19.596	1		49.4919
			1	49.4919
			1	49.4919
02/05/2025	12:47:18.305	3		49.4789
			3	49.4789
			3	49.4789
02/05/2025	12:47:10.667	1		49.4789
			1	49.4789
			1	49.4789
02/05/2025	12:46:14.830	2		49.4649
			2	49.4649
			2	49.4649
02/05/2025	12:46:00.339	5		49.4481
			5	49.4481
			5	49.4481
02/05/2025	12:45:08.905	2		49.4461
			2	49.4461
			2	49.4461
02/05/2025	12:44:38.012	1		49.4401
			1	49.4401
			1	49.4401
02/05/2025	12:43:07.662	3		49.4461
			3	49.4461
			3	49.4461
02/05/2025	12:42:54.070	1		49.4529
			1	49.4529
			1	49.4529
02/05/2025	12:41:14.350	1		49.4529
			1	49.4529
			1	49.4529
02/05/2025	12:35:32.495	35		49.4919
			35	49.4919
			35	49.4919
02/05/2025	12:35:11.511	5		49.4741
			5	49.4741
			5	49.4741
02/05/2025	12:31:49.580	1		49.4749
			1	49.4749
			1	49.4749
02/05/2025	12:30:30.460	100		49.4639
			100	49.4639
			100	49.4639
02/05/2025	12:26:12.204	100		49.4259
			100	49.4259
			100	49.4259
02/05/2025	12:26:08.058	2		49.4161
			2	49.4161
			2	49.4161
02/05/2025	12:23:18.420	3		49.4359
			3	49.4359
			3	49.4359
02/05/2025	12:21:46.937	5		49.4289
			5	49.4289
			5	49.4289
02/05/2025	12:20:57.145	44		49.43
			44	49.43
			44	49.43
02/05/2025	12:17:55.748	3		49.4291
			3	49.4291
			3	49.4291
02/05/2025	12:17:39.852	1		49.4549
			1	49.4549
			1	49.4549
02/05/2025	12:17:22.848	2		49.4489
			2	49.4489
			2	49.4489
02/05/2025	12:17:08.651	2		49.4539
			2	49.4539
			2	49.4539
02/05/2025	12:16:20.735	41		49.4479
			41	49.4479
			41	49.4479
02/05/2025	12:07:30.988	8 342		49.4089
			8 342	49.4089
			8 342	49.4089
02/05/2025	12:07:12.854	16		49.4109
			16	49.4109
			16	49.4109
02/05/2025	12:06:57.208	3		49.4129
			3	49.4129
			3	49.4129
02/05/2025	12:04:20.967	3		49.3861
			3	49.3861
			3	49.3861
02/05/2025	12:04:08.392	1		49.3911
			1	49.3911
			1	49.3911
02/05/2025	12:03:29.241	11		49.3939
			11	49.3939
			11	49.3939
02/05/2025	12:03:17.498	80		49.3801
			80	49.3801
			80	49.3801
02/05/2025	12:02:13.415	254		49.3791
			254	49.3791
			254	49.3791
02/05/2025	12:00:32.200	1		49.3939
			1	49.3939
			1	49.3939
02/05/2025	11:59:42.782	2		49.3689
			2	49.3689
			2	49.3689
02/05/2025	11:58:05.254	3		49.3591
			3	49.3591
			3	49.3591
02/05/2025	11:57:20.473	3		49.3739
			3	49.3739
			3	49.3739
02/05/2025	11:56:31.775	10		49.3999
			10	49.3999
			10	49.3999
02/05/2025	11:55:43.231	10		49.3681
			10	49.3681
			10	49.3681
02/05/2025	11:55:06.088	11		49.3739
			11	49.3739
			11	49.3739
02/05/2025	11:54:09.299	6 717		49.3511
			6 717	49.3511
			6 717	49.3511
02/05/2025	11:52:26.268	26		49.3669
			26	49.3669
			26	49.3669
02/05/2025	11:50:55.249	23		49.4009
			23	49.4009
			23	49.4009
02/05/2025	11:49:03.918	31		49.4169
			31	49.4169
			31	49.4169
02/05/2025	11:48:18.197	9		49.4099
			9	49.4099
			9	49.4099
02/05/2025	11:44:01.063	3		49.3959
			3	49.3959
			3	49.3959
02/05/2025	11:40:13.870	3		49.3441
			3	49.3441
			3	49.3441
02/05/2025	11:39:11.761	1		49.3659
			1	49.3659
			1	49.3659
02/05/2025	11:38:27.482	1		49.3869
			1	49.3869
			1	49.3869
02/05/2025	11:38:16.901	2		49.3949
			2	49.3949
			2	49.3949
02/05/2025	11:38:09.548	1		49.3949
			1	49.3949
			1	49.3949
02/05/2025	11:37:58.900	500		49.3959
			500	49.3959
			500	49.3959
02/05/2025	11:36:07.037	6		49.3781
			6	49.3781
			6	49.3781
02/05/2025	11:34:09.352	5		49.3731
			5	49.3731
			5	49.3731
02/05/2025	11:32:02.073	11		49.4149
			11	49.4149
			11	49.4149
02/05/2025	11:30:15.289	5		49.4141
			5	49.4141
			5	49.4141
02/05/2025	11:29:50.788	3		49.4111
			3	49.4111
			3	49.4111
02/05/2025	11:29:34.381	3		49.4319
			3	49.4319
			3	49.4319
02/05/2025	11:29:26.681	31		49.4349
			31	49.4349
			31	49.4349
02/05/2025	11:26:05.998	1		49.4339
			1	49.4339
			1	49.4339
02/05/2025	11:25:31.588	3		49.4399
			3	49.4399
			3	49.4399
02/05/2025	11:20:49.803	13		49.4759
			13	49.4759
			13	49.4759
02/05/2025	11:18:18.813	6		49.4599
			6	49.4599
			6	49.4599
02/05/2025	11:16:36.475	31		49.4559
			31	49.4559
			31	49.4559
02/05/2025	11:12:43.864	3		49.4231
			3	49.4231
			3	49.4231
02/05/2025	11:12:27.054	1		49.4221
			1	49.4221
			1	49.4221
02/05/2025	11:11:42.968	1		49.4239
			1	49.4239
			1	49.4239
02/05/2025	11:11:29.377	3		49.4259
			3	49.4259
			3	49.4259
02/05/2025	11:10:49.118	2		49.4319
			2	49.4319
			2	49.4319
02/05/2025	11:07:07.373	1		49.4039
			1	49.4039
			1	49.4039
02/05/2025	11:05:44.726	3		49.3451
			3	49.3451
			3	49.3451
02/05/2025	11:05:40.183	5		49.3649
			5	49.3649
			5	49.3649
02/05/2025	11:04:00.921	1		49.3619
			1	49.3619
			1	49.3619
02/05/2025	11:02:43.416	3		49.3531
			3	49.3531
			3	49.3531
02/05/2025	11:01:07.284	11		49.3409
			11	49.3409
			11	49.3409
02/05/2025	11:00:55.528	4		49.3231
			4	49.3231
			4	49.3231
02/05/2025	11:00:48.183	49		49.3171
			49	49.3171
			49	49.3171
02/05/2025	11:00:33.257	1		49.3669
			1	49.3669
			1	49.3669
02/05/2025	10:58:49.729	29		49.3501
			29	49.3501
			29	49.3501
02/05/2025	10:58:27.214	150		49.3709
			150	49.3709
			150	49.3709
02/05/2025	10:58:23.450	1		49.3779
			1	49.3779
			1	49.3779
02/05/2025	10:52:01.612	2		49.4539
			2	49.4539
			2	49.4539
02/05/2025	10:51:25.474	5		49.4261
			5	49.4261
			5	49.4261
02/05/2025	10:50:04.176	4		49.4351
			4	49.4351
			4	49.4351
02/05/2025	10:49:52.601	2		49.4619
			2	49.4619
			2	49.4619
02/05/2025	10:45:03.809	1		49.4959
			1	49.4959
			1	49.4959
02/05/2025	10:44:03.836	5		49.5069
			5	49.5069
			5	49.5069
02/05/2025	10:43:40.496	5		49.5219
			5	49.5219
			5	49.5219
02/05/2025	10:43:22.379	2		49.5309
			2	49.5309
			2	49.5309
02/05/2025	10:40:51.108	5		49.5419
			5	49.5419
			5	49.5419
02/05/2025	10:38:48.814	842		49.5319
			842	49.5319
			842	49.5319
02/05/2025	10:36:58.992	10		49.5339
			10	49.5339
			10	49.5339
02/05/2025	10:34:51.844	5		49.5191
			5	49.5191
			5	49.5191
02/05/2025	10:34:18.732	5		49.5399
			5	49.5399
			5	49.5399
02/05/2025	10:34:12.186	2		49.5221
			2	49.5221
			2	49.5221
02/05/2025	10:33:53.480	3		49.5409
			3	49.5409
			3	49.5409
02/05/2025	10:33:51.670	11		49.5419
			11	49.5419
			11	49.5419
02/05/2025	10:33:49.659	1		49.5419
			1	49.5419
			1	49.5419
02/05/2025	10:32:48.367	1		49.5101
			1	49.5101
			1	49.5101
02/05/2025	10:30:40.502	100		49.5429
			100	49.5429
			100	49.5429
02/05/2025	10:30:39.486	3		49.5429
			3	49.5429
			3	49.5429
02/05/2025	10:29:00.337	2		49.5369
			2	49.5369
			2	49.5369
02/05/2025	10:28:27.022	5		49.5359
			5	49.5359
			5	49.5359
02/05/2025	10:28:21.087	2		49.5409
			2	49.5409
			2	49.5409
02/05/2025	10:26:06.721	5		49.5269
			5	49.5269
			5	49.5269
02/05/2025	10:22:35.397	5		49.5229
			5	49.5229
			5	49.5229
02/05/2025	10:20:00.016	4		49.5451
			4	49.5451
			4	49.5451
02/05/2025	10:19:47.637	19		49.5549
			19	49.5549
			19	49.5549
02/05/2025	10:19:42.907	5		49.5579
			5	49.5579
			5	49.5579
02/05/2025	10:19:31.302	15		49.5559
			15	49.5559
			15	49.5559
02/05/2025	10:18:37.077	3		49.5619
			3	49.5619
			3	49.5619
02/05/2025	10:16:54.827	15		49.5539
			15	49.5539
			15	49.5539
02/05/2025	10:15:36.835	38		49.5639
			38	49.5639
			38	49.5639
02/05/2025	10:12:45.372	3		49.5219
			3	49.5219
			3	49.5219
02/05/2025	10:11:37.858	4		49.5311
			4	49.5311
			4	49.5311
02/05/2025	10:11:18.728	5		49.5499
			5	49.5499
			5	49.5499
02/05/2025	10:10:40.379	1		49.5399
			1	49.5399
			1	49.5399
02/05/2025	10:07:32.229	9		49.4989
			9	49.4989
			9	49.4989
02/05/2025	10:07:26.487	2		49.4869
			2	49.4869
			2	49.4869
02/05/2025	10:01:36.026	4		49.4671
			4	49.4671
			4	49.4671
02/05/2025	09:57:26.613	19		49.4659
			19	49.4659
			19	49.4659
02/05/2025	09:57:05.979	21		49.4809
			21	49.4809
			21	49.4809
02/05/2025	09:55:12.279	33		49.5151
			33	49.5151
			33	49.5151
02/05/2025	09:54:41.239	3		49.5331
			3	49.5331
			3	49.5331
02/05/2025	09:53:51.930	11		49.5329
			11	49.5329
			11	49.5329
02/05/2025	09:50:16.468	122		49.5589
			122	49.5589
			122	49.5589
02/05/2025	09:49:11.342	950		49.5589
			950	49.5589
			950	49.5589
02/05/2025	09:48:38.438	3		49.55
			3	49.55
			3	49.55
02/05/2025	09:48:28.809	12		49.5541
			12	49.5541
			12	49.5541
02/05/2025	09:48:05.462	1		49.5707
			1	49.5707
			1	49.5707
02/05/2025	09:41:02.429	1		49.5649
			1	49.5649
			1	49.5649
02/05/2025	09:40:53.185	7		49.5571
			7	49.5571
			7	49.5571
02/05/2025	09:40:33.984	1		49.5709
			1	49.5709
			1	49.5709
02/05/2025	09:40:26.429	2		49.5729
			2	49.5729
			2	49.5729
02/05/2025	09:40:15.370	4		49.5649
			4	49.5649
			4	49.5649
02/05/2025	09:40:09.832	1		49.5689
			1	49.5689
			1	49.5689
02/05/2025	09:40:09.131	45		49.57
			45	49.57
			45	49.57
02/05/2025	09:40:07.214	3		49.5729
			3	49.5729
			3	49.5729
02/05/2025	09:40:01.885	1		49.5769
			1	49.5769
			1	49.5769
02/05/2025	09:39:47.196	5		49.5759
			5	49.5759
			5	49.5759
02/05/2025	09:39:46.095	1		49.5759
			1	49.5759
			1	49.5759
02/05/2025	09:39:40.862	10		49.5611
			10	49.5611
			10	49.5611
02/05/2025	09:39:36.131	2		49.5729
			2	49.5729
			2	49.5729
02/05/2025	09:39:17.622	3		49.5799
			3	49.5799
			3	49.5799
02/05/2025	09:39:09.980	2		49.5789
			2	49.5789
			2	49.5789
02/05/2025	09:39:09.778	1		49.5789
			1	49.5789
			1	49.5789
02/05/2025	09:39:06.233	2		49.5799
			2	49.5799
			2	49.5799
02/05/2025	09:39:05.450	31		49.5799
			31	49.5799
			31	49.5799
02/05/2025	09:38:46.434	1		49.5899
			1	49.5899
			1	49.5899
02/05/2025	09:38:45.021	3		49.5889
			3	49.5889
			3	49.5889
02/05/2025	09:38:35.267	3		49.5879
			3	49.5879
			3	49.5879
02/05/2025	09:38:34.868	1		49.5909
			1	49.5909
			1	49.5909
02/05/2025	09:38:33.354	1		49.5939
			1	49.5939
			1	49.5939
02/05/2025	09:38:32.860	9		49.5791
			9	49.5791
			9	49.5791
02/05/2025	09:38:31.440	1		49.5939
			1	49.5939
			1	49.5939
02/05/2025	09:38:18.364	2		49.5839
			2	49.5839
			2	49.5839
02/05/2025	09:38:17.553	3		49.5839
			3	49.5839
			3	49.5839
02/05/2025	09:38:15.341	2		49.5809
			2	49.5809
			2	49.5809
02/05/2025	09:38:13.431	1		49.5809
			1	49.5809
			1	49.5809
02/05/2025	09:38:08.301	1		49.5799
			1	49.5799
			1	49.5799
02/05/2025	09:38:02.974	2		49.5809
			2	49.5809
			2	49.5809
02/05/2025	09:37:49.282	4		49.5699
			4	49.5699
			4	49.5699
02/05/2025	09:37:47.275	9		49.5659
			9	49.5659
			9	49.5659
02/05/2025	09:37:38.821	3		49.5649
			3	49.5649
			3	49.5649
02/05/2025	09:37:38.415	1		49.5649
			1	49.5649
			1	49.5649
02/05/2025	09:37:35.092	3		49.5779
			3	49.5779
			3	49.5779
02/05/2025	09:37:26.442	7		49.5531
			7	49.5531
			7	49.5531
02/05/2025	09:37:09.337	3		49.5609
			3	49.5609
			3	49.5609
02/05/2025	09:37:05.816	3		49.5599
			3	49.5599
			3	49.5599
02/05/2025	09:36:52.702	100		49.5519
			100	49.5519
			100	49.5519
02/05/2025	09:36:44.381	1		49.5519
			1	49.5519
			1	49.5519
02/05/2025	09:36:43.776	1		49.5519
			1	49.5519
			1	49.5519
02/05/2025	09:36:40.460	1		49.5559
			1	49.5559
			1	49.5559
02/05/2025	09:36:39.853	2		49.5559
			2	49.5559
			2	49.5559
02/05/2025	09:36:36.234	1		49.5639
			1	49.5639
			1	49.5639
02/05/2025	09:36:33.513	1		49.5659
			1	49.5659
			1	49.5659
02/05/2025	09:36:20.082	14		49.5381
			14	49.5381
			14	49.5381
02/05/2025	09:36:10.377	3		49.5709
			3	49.5709
			3	49.5709
02/05/2025	09:36:08.365	1		49.5779
			1	49.5779
			1	49.5779
02/05/2025	09:36:04.047	2		49.5699
			2	49.5699
			2	49.5699
02/05/2025	09:35:46.558	20		49.5629
			20	49.5629
			20	49.5629
02/05/2025	09:35:46.440	2		49.5629
			2	49.5629
			2	49.5629
02/05/2025	09:35:44.928	1		49.5569
			1	49.5569
			1	49.5569
02/05/2025	09:35:44.125	1		49.5569
			1	49.5569
			1	49.5569
02/05/2025	09:35:43.821	1		49.5569
			1	49.5569
			1	49.5569
02/05/2025	09:35:42.407	1		49.5569
			1	49.5569
			1	49.5569
02/05/2025	09:35:42.366	1		49.5569
			1	49.5569
			1	49.5569
02/05/2025	09:35:41.204	2		49.5559
			2	49.5559
			2	49.5559
02/05/2025	09:35:34.762	1		49.5589
			1	49.5589
			1	49.5589
02/05/2025	09:35:32.728	2		49.5589
			2	49.5589
			2	49.5589
02/05/2025	09:35:32.653	1		49.5589
			1	49.5589
			1	49.5589
02/05/2025	09:35:12.722	6		49.5609
			6	49.5609
			6	49.5609
02/05/2025	09:35:11.821	9		49.5471
			9	49.5471
			9	49.5471
02/05/2025	09:35:10.411	1		49.5629
			1	49.5629
			1	49.5629
02/05/2025	09:35:04.393	1		49.5629
			1	49.5629
			1	49.5629
02/05/2025	09:34:47.070	3		49.5659
			3	49.5659
			3	49.5659
02/05/2025	09:34:45.359	2		49.5659
			2	49.5659
			2	49.5659
02/05/2025	09:34:43.352	5		49.5609
			5	49.5609
			5	49.5609
02/05/2025	09:34:41.940	1		49.5609
			1	49.5609
			1	49.5609
02/05/2025	09:34:38.621	4		49.5609
			4	49.5609
			4	49.5609
02/05/2025	09:34:38.216	2		49.5609
			2	49.5609
			2	49.5609
02/05/2025	09:34:38.116	1		49.5609
			1	49.5609
			1	49.5609
02/05/2025	09:34:15.678	5		49.5679
			5	49.5679
			5	49.5679
02/05/2025	09:34:06.625	5		49.5699
			5	49.5699
			5	49.5699
02/05/2025	09:34:03.104	6		49.5611
			6	49.5611
			6	49.5611
02/05/2025	09:34:01.817	1		49.5749
			1	49.5749
			1	49.5749
02/05/2025	09:33:45.996	2		49.5809
			2	49.5809
			2	49.5809
02/05/2025	09:33:37.044	6		49.5799
			6	49.5799
			6	49.5799
02/05/2025	09:33:12.593	3		49.5929
			3	49.5929
			3	49.5929
02/05/2025	09:33:04.854	3		49.5809
			3	49.5809
			3	49.5809
02/05/2025	09:33:04.650	2		49.5809
			2	49.5809
			2	49.5809
02/05/2025	09:33:02.237	1		49.5809
			1	49.5809
			1	49.5809
02/05/2025	09:32:57.937	11		49.5819
			11	49.5819
			11	49.5819
02/05/2025	09:32:57.006	5		49.5681
			5	49.5681
			5	49.5681
02/05/2025	09:32:14.239	21		49.5819
			21	49.5819
			21	49.5819
02/05/2025	09:32:11.211	1		49.5879
			1	49.5879
			1	49.5879
02/05/2025	09:32:08.198	1		49.5889
			1	49.5889
			1	49.5889
02/05/2025	09:32:07.091	1		49.5929
			1	49.5929
			1	49.5929
02/05/2025	09:32:06.788	1		49.5929
			1	49.5929
			1	49.5929
02/05/2025	09:32:04.979	1		49.5939
			1	49.5939
			1	49.5939
02/05/2025	09:31:50.891	4		49.5693
			4	49.5693
			4	49.5693
02/05/2025	09:31:40.126	1		49.5899
			1	49.5899
			1	49.5899
02/05/2025	09:31:32.080	174		49.5929
			174	49.5929
			174	49.5929

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: 94.7461 / Ask: 94.8179
Volume: 43 904
+1.26%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:53:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice