Tradegate Exchange

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

1099

1005

30.04

Date	Time	Volume	Order Volume	Price
16/05/2025	21:59:42.723	35		30.04
			35	30.04
			35	30.04
16/05/2025	21:54:24.630	1 335		30.15
			1 335	30.15
			1 335	30.15
16/05/2025	21:52:22.307	2		30.15
			2	30.15
			2	30.15
16/05/2025	21:48:11.973	4		30.145
			4	30.145
			4	30.145
16/05/2025	21:44:41.091	84		30.015
			84	30.015
			84	30.015
16/05/2025	21:34:36.606	65		30.165
			65	30.165
			65	30.165
16/05/2025	21:30:55.536	8		30.165
			8	30.165
			8	30.165
16/05/2025	21:26:19.822	4		30.075
			4	30.075
			4	30.075
16/05/2025	21:23:27.937	50		30.175
			50	30.175
			50	30.175
16/05/2025	21:13:44.015	25		30.07
			25	30.07
			25	30.07
16/05/2025	21:13:11.711	3		30.19
			3	30.19
			3	30.19
16/05/2025	21:10:43.006	33		30.075
			33	30.075
			33	30.075
16/05/2025	21:08:25.027	80		30.195
			59	30.195
			21	30.195
			80	30.195
16/05/2025	20:57:57.723	3		30.17
			3	30.17
			3	30.17
16/05/2025	20:57:33.357	4		30.17
			4	30.17
			4	30.17
16/05/2025	20:54:26.522	5		30.075
			5	30.075
			5	30.075
16/05/2025	20:51:18.695	1		30.06
			1	30.06
			1	30.06
16/05/2025	20:48:32.917	10		30.18
			10	30.18
			10	30.18
16/05/2025	20:46:40.611	1		30.185
			1	30.185
			1	30.185
16/05/2025	20:46:02.172	4		30.18
			4	30.18
			4	30.18
16/05/2025	20:45:04.903	7		30.185
			7	30.185
			7	30.185
16/05/2025	20:44:23.458	31		30.195
			31	30.195
			31	30.195
16/05/2025	20:42:20.969	3		30.065
			3	30.065
			3	30.065
16/05/2025	20:42:08.196	1		30.19
			1	30.19
			1	30.19
16/05/2025	20:40:24.655	4 000		30.10
			4 000	30.10
			4 000	30.10
16/05/2025	20:38:26.435	133		30.075
			133	30.075
			133	30.075
16/05/2025	20:36:33.983	943		30.07
			943	30.07
			943	30.07
16/05/2025	20:32:35.996	1		30.18
			1	30.18
			1	30.18
16/05/2025	20:31:15.628	124		30.065
			124	30.065
			124	30.065
16/05/2025	20:30:55.444	1		30.185
			1	30.185
			1	30.185
16/05/2025	20:30:00.806	2		30.175
			2	30.175
			2	30.175
16/05/2025	20:29:52.359	1		30.175
			1	30.175
			1	30.175
16/05/2025	20:29:39.663	65		30.06
			65	30.06
			65	30.06
16/05/2025	20:28:55.720	3		30.18
			3	30.18
			3	30.18
16/05/2025	20:28:53.634	40		30.18
			40	30.18
			40	30.18
16/05/2025	20:28:11.964	1		30.07
			1	30.07
			1	30.07
16/05/2025	20:26:50.873	3		30.065
			3	30.065
			3	30.065
16/05/2025	20:25:47.066	4		30.17
			4	30.17
			4	30.17
16/05/2025	20:22:49.402	4		30.06
			4	30.06
			4	30.06
16/05/2025	20:15:50.201	166		30.18
			150	30.18
			16	30.18
			166	30.18
16/05/2025	20:13:36.690	34		30.17
			34	30.17
			34	30.17
16/05/2025	20:11:50.624	2		30.145
			2	30.145
			2	30.145
16/05/2025	20:10:35.908	25		30.145
			25	30.145
			25	30.145
16/05/2025	20:05:01.266	1		30.095
			1	30.095
			1	30.095
16/05/2025	20:04:56.471	200		30.035
			200	30.035
			200	30.035
16/05/2025	20:03:57.739	1		30.095
			1	30.095
			1	30.095
16/05/2025	20:03:23.074	3		30.155
			3	30.155
			3	30.155
16/05/2025	20:02:53.232	24		30.05
			24	30.05
			24	30.05
16/05/2025	20:02:51.963	50		30.165
			50	30.165
			50	30.165
16/05/2025	20:02:16.528	5		30.16
			5	30.16
			5	30.16
16/05/2025	20:01:55.573	3		30.045
			3	30.045
			3	30.045
16/05/2025	20:01:22.165	4		30.16
			4	30.16
			4	30.16
16/05/2025	20:00:16.674	2		30.155
			2	30.155
			2	30.155
16/05/2025	19:58:44.503	1		30.16
			1	30.16
			1	30.16
16/05/2025	19:58:26.602	2		30.165
			2	30.165
			2	30.165
16/05/2025	19:58:02.002	34		30.05
			34	30.05
			34	30.05
16/05/2025	19:56:55.047	34		30.04
			34	30.04
			34	30.04
16/05/2025	19:46:23.976	1		30.165
			1	30.165
			1	30.165
16/05/2025	19:45:26.657	13		30.065
			13	30.065
			13	30.065
16/05/2025	19:43:52.958	1		30.065
			1	30.065
			1	30.065
16/05/2025	19:43:21.486	1		30.165
			1	30.165
			1	30.165
16/05/2025	19:42:30.575	38		30.055
			38	30.055
			38	30.055
16/05/2025	19:37:51.379	2		30.16
			2	30.16
			2	30.16
16/05/2025	19:36:45.162	200		30.16
			200	30.16
			200	30.16
16/05/2025	19:33:34.494	117		30.08
			117	30.08
			117	30.08
16/05/2025	19:33:29.810	446		30.08
			446	30.08
			196	30.08
			250	30.08
16/05/2025	19:32:38.126	17		30.16
			17	30.16
			17	30.16
16/05/2025	19:32:26.452	34		30.075
			34	30.075
			34	30.075
16/05/2025	19:32:19.850	39		30.07
			39	30.07
			39	30.07
16/05/2025	19:29:42.802	25		30.16
			25	30.16
			25	30.16
16/05/2025	19:27:18.166	1		30.05
			1	30.05
			1	30.05
16/05/2025	19:26:12.783	1 240		30.16
			1 240	30.16
			508	30.16
			732	30.16
16/05/2025	19:26:05.125	67		30.16
			67	30.16
			67	30.16
16/05/2025	19:23:21.061	15		30.16
			15	30.16
			15	30.16
16/05/2025	19:21:31.885	1 100		30.04
			1 100	30.04
			1 100	30.04
16/05/2025	19:20:20.001	2		30.16
			2	30.16
			2	30.16
16/05/2025	19:19:48.223	17		30.165
			17	30.165
			17	30.165
16/05/2025	19:17:37.005	70		30.045
			70	30.045
			70	30.045
16/05/2025	19:16:53.892	50		30.16
			50	30.16
			50	30.16
16/05/2025	19:13:37.750	1		30.095
			1	30.095
			1	30.095
16/05/2025	19:13:34.636	17		30.095
			17	30.095
			17	30.095
16/05/2025	19:12:50.784	1		30.095
			1	30.095
			1	30.095
16/05/2025	19:11:55.472	33		30.00
			33	30.00
			33	30.00
16/05/2025	19:11:49.105	1		30.095
			1	30.095
			1	30.095
16/05/2025	19:10:14.929	2		29.995
			2	29.995
			2	29.995
16/05/2025	19:08:42.364	2		29.985
			2	29.985
			2	29.985
16/05/2025	19:02:48.210	333		30.08
			20	30.08
			313	30.08
			333	30.08
16/05/2025	18:55:17.641	5		30.095
			5	30.095
			5	30.095
16/05/2025	18:53:32.953	2		29.99
			2	29.99
			2	29.99
16/05/2025	18:52:47.684	2		30.095
			2	30.095
			2	30.095
16/05/2025	18:47:52.278	3		29.97
			3	29.97
			3	29.97
16/05/2025	18:47:20.695	4		30.09
			4	30.09
			4	30.09
16/05/2025	18:45:23.695	1		30.09
			1	30.09
			1	30.09
16/05/2025	18:44:56.764	1 000		30.09
			1 000	30.09
			1 000	30.09
16/05/2025	18:44:53.699	10		30.085
			10	30.085
			10	30.085
16/05/2025	18:43:39.440	4		30.095
			4	30.095
			4	30.095
16/05/2025	18:40:35.942	13		30.00
			13	30.00
			13	30.00
16/05/2025	18:40:06.197	25		30.095
			25	30.095
			25	30.095
16/05/2025	18:28:39.602	9		30.01
			9	30.01
			9	30.01
16/05/2025	18:24:49.050	17		30.025
			17	30.025
			17	30.025
16/05/2025	18:24:22.522	39		30.035
			39	30.035
			39	30.035
16/05/2025	18:24:00.566	2		30.155
			2	30.155
			2	30.155
16/05/2025	18:19:58.107	3		30.025
			3	30.025
			3	30.025
16/05/2025	18:15:55.545	475		30.03
			475	30.03
			475	30.03
16/05/2025	18:13:27.799	20		30.115
			20	30.115
			20	30.115
16/05/2025	18:11:59.462	4		30.11
			4	30.11
			4	30.11
16/05/2025	18:11:16.411	10		30.115
			10	30.115
			10	30.115
16/05/2025	18:09:17.618	10		30.115
			10	30.115
			10	30.115
16/05/2025	18:08:39.571	2		30.115
			2	30.115
			2	30.115
16/05/2025	18:08:21.549	130		30.115
			130	30.115
			130	30.115
16/05/2025	18:08:06.969	50		30.115
			50	30.115
			17	30.115
			33	30.115
16/05/2025	18:04:48.962	30		30.095
			30	30.095
			30	30.095
16/05/2025	18:04:36.434	10		29.985
			10	29.985
			10	29.985
16/05/2025	18:02:49.246	13		30.00
			13	30.00
			13	30.00
16/05/2025	17:59:31.327	3		29.975
			3	29.975
			3	29.975
16/05/2025	17:59:18.651	4		30.09
			4	30.09
			4	30.09
16/05/2025	17:58:49.375	2		30.025
			2	30.025
			2	30.025
16/05/2025	17:56:42.077	2		29.965
			2	29.965
			2	29.965
16/05/2025	17:56:32.314	3		29.96
			3	29.96
			3	29.96
16/05/2025	17:54:53.311	70		30.105
			70	30.105
			70	30.105
16/05/2025	17:54:31.464	100		30.11
			100	30.11
			100	30.11
16/05/2025	17:53:25.072	4		30.115
			4	30.115
			4	30.115
16/05/2025	17:52:05.186	1		30.025
			1	30.025
			1	30.025
16/05/2025	17:51:23.298	5		29.98
			5	29.98
			5	29.98
16/05/2025	17:47:10.792	6		29.975
			6	29.975
			6	29.975
16/05/2025	17:44:56.298	1		30.11
			1	30.11
			1	30.11
16/05/2025	17:41:46.262	11		29.995
			11	29.995
			11	29.995
16/05/2025	17:41:40.915	500		29.995
			500	29.995
			500	29.995
16/05/2025	17:41:32.263	39		30.00
			39	30.00
			39	30.00
16/05/2025	17:41:17.421	18		29.99
			18	29.99
			18	29.99
16/05/2025	17:40:50.317	32		29.985
			32	29.985
			32	29.985
16/05/2025	17:40:43.219	2		30.09
			2	30.09
			2	30.09
16/05/2025	17:39:45.104	475		30.025
			475	30.025
			475	30.025
16/05/2025	17:39:16.142	4		30.025
			4	30.025
			4	30.025
16/05/2025	17:36:09.804	2		30.03
			2	30.03
			2	30.03
16/05/2025	17:35:56.637	1		30.08
			1	30.08
			1	30.08
16/05/2025	17:35:55.030	3		30.075
			3	30.075
			3	30.075
16/05/2025	17:34:20.759	4		30.10
			4	30.10
			4	30.10
16/05/2025	17:34:01.023	3		30.01
			3	30.01
			3	30.01
16/05/2025	17:33:32.643	1		30.095
			1	30.095
			1	30.095
16/05/2025	17:31:52.671	2		30.085
			2	30.085
			2	30.085
16/05/2025	17:30:27.898	300		30.02
			300	30.02
			300	30.02
16/05/2025	17:30:17.375	1		30.02
			1	30.02
			1	30.02
16/05/2025	17:29:29.084	67		30.02
			67	30.02
			67	30.02
16/05/2025	17:21:40.266	8		29.975
			8	29.975
			8	29.975
16/05/2025	17:17:42.758	15		29.98
			15	29.98
			15	29.98
16/05/2025	17:16:46.823	20		29.995
			20	29.995
			20	29.995
16/05/2025	17:15:58.228	4		30.00
			4	30.00
			4	30.00
16/05/2025	17:15:36.367	10		30.00
			10	30.00
			10	30.00
16/05/2025	17:15:22.005	32		29.99
			32	29.99
			32	29.99
16/05/2025	17:14:20.508	10		29.975
			10	29.975
			10	29.975
16/05/2025	17:14:07.741	4		29.98
			4	29.98
			4	29.98
16/05/2025	17:13:29.003	2		29.98
			2	29.98
			2	29.98
16/05/2025	17:11:12.362	43		29.97
			43	29.97
			43	29.97
16/05/2025	17:08:41.171	5		29.97
			5	29.97
			5	29.97
16/05/2025	17:06:50.610	3		29.97
			3	29.97
			3	29.97
16/05/2025	17:06:40.039	7		29.965
			7	29.965
			7	29.965
16/05/2025	17:06:21.226	1		29.97
			1	29.97
			1	29.97
16/05/2025	17:06:10.056	1		29.96
			1	29.96
			1	29.96
16/05/2025	17:05:46.920	4		29.945
			4	29.945
			4	29.945
16/05/2025	17:05:27.609	1		29.95
			1	29.95
			1	29.95
16/05/2025	17:05:12.258	333		29.935
			333	29.935
			333	29.935
16/05/2025	17:04:41.303	1		29.94
			1	29.94
			1	29.94
16/05/2025	17:04:14.772	4		29.945
			4	29.945
			4	29.945
16/05/2025	17:02:45.907	5		29.985
			5	29.985
			5	29.985
16/05/2025	17:01:19.676	3		29.975
			3	29.975
			3	29.975
16/05/2025	17:00:47.270	2		29.985
			2	29.985
			2	29.985
16/05/2025	17:00:29.060	16		29.975
			16	29.975
			16	29.975
16/05/2025	17:00:26.635	2		29.98
			2	29.98
			2	29.98
16/05/2025	17:00:00.878	2		29.965
			2	29.965
			2	29.965
16/05/2025	16:57:59.213	14		29.98
			14	29.98
			14	29.98
16/05/2025	16:55:06.635	4		29.99
			4	29.99
			4	29.99
16/05/2025	16:54:20.538	3		29.955
			3	29.955
			3	29.955
16/05/2025	16:52:44.572	46		29.98
			46	29.98
			46	29.98
16/05/2025	16:52:43.044	344		29.975
			344	29.975
			344	29.975
16/05/2025	16:51:20.932	6		29.975
			6	29.975
			6	29.975
16/05/2025	16:51:10.371	194		29.975
			194	29.975
			194	29.975
16/05/2025	16:50:13.560	10		29.945
			10	29.945
			10	29.945
16/05/2025	16:49:21.321	10		29.93
			10	29.93
			10	29.93
16/05/2025	16:48:34.410	9		29.92
			9	29.92
			9	29.92
16/05/2025	16:47:07.415	8		29.905
			8	29.905
			8	29.905
16/05/2025	16:45:59.685	3		29.90
			3	29.90
			3	29.90
16/05/2025	16:45:50.021	4		29.89
			4	29.89
			4	29.89
16/05/2025	16:44:21.359	4		29.88
			4	29.88
			4	29.88
16/05/2025	16:44:17.939	31		29.88
			31	29.88
			31	29.88
16/05/2025	16:44:17.179	10		29.88
			10	29.88
			10	29.88
16/05/2025	16:42:51.049	2		29.91
			2	29.91
			2	29.91
16/05/2025	16:39:54.824	3		29.955
			3	29.955
			3	29.955
16/05/2025	16:38:18.575	1		29.95
			1	29.95
			1	29.95
16/05/2025	16:37:39.746	1		29.955
			1	29.955
			1	29.955
16/05/2025	16:34:38.446	34		29.93
			34	29.93
			34	29.93
16/05/2025	16:34:27.766	20		29.925
			20	29.925
			20	29.925
16/05/2025	16:32:55.980	1		29.935
			1	29.935
			1	29.935
16/05/2025	16:32:20.839	15		29.93
			15	29.93
			15	29.93
16/05/2025	16:32:19.454	300		29.92
			300	29.92
			300	29.92
16/05/2025	16:30:28.925	17		29.925
			17	29.925
			17	29.925
16/05/2025	16:29:27.649	86		29.955
			86	29.955
			86	29.955
16/05/2025	16:28:44.403	34		29.975
			34	29.975
			34	29.975
16/05/2025	16:26:38.135	17		30.015
			17	30.015
			17	30.015
16/05/2025	16:26:32.494	2		30.005
			2	30.005
			2	30.005
16/05/2025	16:25:58.004	38		29.995
			38	29.995
			38	29.995
16/05/2025	16:25:40.960	3		30.005
			3	30.005
			3	30.005
16/05/2025	16:25:00.996	4		29.99
			4	29.99
			4	29.99
16/05/2025	16:23:07.433	26		29.995
			26	29.995
			26	29.995
16/05/2025	16:22:16.750	31		29.995
			31	29.995
			31	29.995
16/05/2025	16:20:08.544	1		30.03
			1	30.03
			1	30.03
16/05/2025	16:18:26.096	334		30.035
			334	30.035
			334	30.035
16/05/2025	16:14:24.607	3		29.99
			3	29.99
			3	29.99
16/05/2025	16:14:17.668	1		29.99
			1	29.99
			1	29.99
16/05/2025	16:10:46.740	867		29.98
			867	29.98
			867	29.98
16/05/2025	16:09:33.472	220		29.955
			220	29.955
			220	29.955
16/05/2025	16:08:55.661	166		29.955
			166	29.955
			166	29.955
16/05/2025	16:08:17.691	500		29.975
			500	29.975
			500	29.975
16/05/2025	16:04:58.114	2		29.99
			2	29.99
			2	29.99
16/05/2025	16:04:14.611	2		29.98
			2	29.98
			2	29.98
16/05/2025	16:03:51.750	500		29.985
			500	29.985
			500	29.985
16/05/2025	16:03:28.694	1		29.99
			1	29.99
			1	29.99
16/05/2025	16:03:12.796	1		30.00
			1	30.00
			1	30.00
16/05/2025	16:03:01.699	1 000		29.995
			1 000	29.995
			1 000	29.995
16/05/2025	16:02:54.674	2		29.985
			2	29.985
			2	29.985
16/05/2025	16:02:54.311	167		29.985
			167	29.985
			167	29.985
16/05/2025	16:02:06.449	35		29.955
			35	29.955
			35	29.955
16/05/2025	16:00:30.975	1		29.91
			1	29.91
			1	29.91
16/05/2025	16:00:28.309	5		29.91
			5	29.91
			5	29.91
16/05/2025	16:00:01.835	1 285		29.99
			1 285	29.99
			1 285	29.99
16/05/2025	15:57:12.303	50		29.945
			50	29.945
			50	29.945
16/05/2025	15:57:00.431	34		29.95
			34	29.95
			34	29.95
16/05/2025	15:56:06.590	4		29.935
			4	29.935
			4	29.935
16/05/2025	15:55:29.887	35		29.91
			35	29.91
			35	29.91
16/05/2025	15:54:17.946	100		29.94
			100	29.94
			100	29.94
16/05/2025	15:53:20.676	3		29.93
			3	29.93
			3	29.93
16/05/2025	15:53:09.330	11		29.935
			11	29.935
			11	29.935
16/05/2025	15:51:11.363	466		29.93
			466	29.93
			466	29.93
16/05/2025	15:46:45.976	5		29.94
			5	29.94
			5	29.94
16/05/2025	15:46:20.257	22		29.945
			22	29.945
			22	29.945
16/05/2025	15:46:00.025	9		29.945
			9	29.945
			9	29.945
16/05/2025	15:43:42.537	35		29.92
			35	29.92
			35	29.92
16/05/2025	15:43:41.855	2 000		29.91
			2 000	29.91
			2 000	29.91
16/05/2025	15:43:24.408	40		29.905
			40	29.905
			40	29.905
16/05/2025	15:42:29.912	47		29.895
			47	29.895
			47	29.895
16/05/2025	15:42:29.823	10		29.90
			10	29.90
			10	29.90
16/05/2025	15:41:59.759	332		29.915
			332	29.915
			332	29.915
16/05/2025	15:37:14.278	1		29.945
			1	29.945
			1	29.945
16/05/2025	15:36:20.727	4		29.97
			4	29.97
			4	29.97
16/05/2025	15:35:56.959	1		29.98
			1	29.98
			1	29.98
16/05/2025	15:33:44.424	7		30.00
			7	30.00
			7	30.00
16/05/2025	15:32:21.764	75		29.995
			75	29.995
			75	29.995
16/05/2025	15:31:02.943	256		30.00
			256	30.00
			256	30.00
16/05/2025	15:30:27.039	40		30.025
			40	30.025
			40	30.025
16/05/2025	15:29:53.953	1 650		30.05
			1 650	30.05
			1 650	30.05
16/05/2025	15:29:18.755	3		30.09
			3	30.09
			3	30.09
16/05/2025	15:29:11.412	4		30.09
			4	30.09
			4	30.09
16/05/2025	15:29:05.261	2		30.145
			2	30.145
			2	30.145
16/05/2025	15:28:26.691	200		30.13
			100	30.13
			200	30.13
			100	30.13
16/05/2025	15:28:09.973	1 000		30.10
			1 000	30.10
			1 000	30.10
16/05/2025	15:27:58.649	10		30.035
			10	30.035
			10	30.035
16/05/2025	15:27:01.285	14		30.045
			14	30.045
			14	30.045
16/05/2025	15:26:22.535	3		30.035
			3	30.035
			3	30.035
16/05/2025	15:25:54.648	400		30.03
			400	30.03
			400	30.03
16/05/2025	15:19:58.284	55		30.06
			55	30.06
			55	30.06
16/05/2025	15:19:56.270	1		30.065
			1	30.065
			1	30.065
16/05/2025	15:19:50.237	50		30.07
			50	30.07
			50	30.07
16/05/2025	15:16:09.146	34		30.06
			34	30.06
			34	30.06
16/05/2025	15:15:49.250	30		30.065
			30	30.065
			30	30.065
16/05/2025	15:15:01.612	4		30.06
			4	30.06
			4	30.06
16/05/2025	15:15:00.099	1 132		30.06
			1 132	30.06
			1 132	30.06
16/05/2025	15:14:28.701	1		30.055
			1	30.055
			1	30.055
16/05/2025	15:13:56.368	20		30.07
			20	30.07
			20	30.07
16/05/2025	15:12:10.579	14		30.06
			14	30.06
			14	30.06
16/05/2025	15:09:49.636	334		30.05
			334	30.05
			334	30.05
16/05/2025	15:08:01.532	1		30.05
			1	30.05
			1	30.05
16/05/2025	15:07:00.926	10		30.055
			10	30.055
			10	30.055
16/05/2025	15:04:32.055	17		30.045
			17	30.045
			17	30.045
16/05/2025	15:03:55.154	1		30.04
			1	30.04
			1	30.04
16/05/2025	15:03:36.826	34		30.025
			34	30.025
			34	30.025
16/05/2025	15:03:32.310	2		30.025
			2	30.025
			2	30.025
16/05/2025	15:03:11.486	2		30.035
			2	30.035
			2	30.035
16/05/2025	15:02:58.227	30		30.025
			30	30.025
			30	30.025
16/05/2025	15:02:38.980	25		30.02
			25	30.02
			25	30.02
16/05/2025	15:02:26.907	1		30.02
			1	30.02
			1	30.02
16/05/2025	15:01:43.430	1		30.02
			1	30.02
			1	30.02
16/05/2025	15:01:01.371	2		30.005
			2	30.005
			2	30.005
16/05/2025	15:00:37.369	9		30.00
			9	30.00
			9	30.00
16/05/2025	15:00:07.365	51		30.00
			50	30.00
			51	30.00
			1	30.00
16/05/2025	14:58:19.454	5		30.02
			5	30.02
			5	30.02
16/05/2025	14:58:05.325	234		30.015
			234	30.015
			234	30.015
16/05/2025	14:57:27.917	100		30.02
			100	30.02
			100	30.02
16/05/2025	14:57:07.370	7		30.01
			7	30.01
			7	30.01
16/05/2025	14:56:04.547	199		30.025
			199	30.025
			199	30.025
16/05/2025	14:55:50.198	19		30.025
			19	30.025
			19	30.025
16/05/2025	14:55:42.617	200		30.02
			200	30.02
			200	30.02
16/05/2025	14:54:06.093	17		30.025
			17	30.025
			17	30.025
16/05/2025	14:49:05.477	68		30.03
			68	30.03
			68	30.03
16/05/2025	14:48:15.550	24		30.035
			24	30.035
			24	30.035
16/05/2025	14:48:12.161	5		30.035
			5	30.035
			5	30.035
16/05/2025	14:47:38.736	3		30.02
			3	30.02
			3	30.02
16/05/2025	14:47:28.073	1		30.03
			1	30.03
			1	30.03
16/05/2025	14:45:24.074	5		30.025
			5	30.025
			5	30.025
16/05/2025	14:43:32.424	830		30.025
			830	30.025
			830	30.025
16/05/2025	14:37:51.013	1		30.03
			1	30.03
			1	30.03
16/05/2025	14:34:49.061	15		30.055
			15	30.055
			15	30.055
16/05/2025	14:32:47.737	25		30.08
			25	30.08
			25	30.08
16/05/2025	14:32:34.059	32		30.08
			32	30.08
			32	30.08
16/05/2025	14:32:26.898	17		30.075
			17	30.075
			17	30.075
16/05/2025	14:32:24.382	2 001		30.085
			2 001	30.085
			2 001	30.085
16/05/2025	14:31:59.269	508		30.07
			508	30.07
			508	30.07
16/05/2025	14:31:48.443	16		30.08
			16	30.08
			16	30.08
16/05/2025	14:31:20.221	12		30.085
			12	30.085
			12	30.085
16/05/2025	14:29:12.410	10		30.085
			10	30.085
			10	30.085
16/05/2025	14:28:48.641	18		30.09
			18	30.09
			18	30.09
16/05/2025	14:27:35.089	4		30.095
			4	30.095
			4	30.095
16/05/2025	14:27:07.891	75		30.085
			75	30.085
			75	30.085
16/05/2025	14:27:02.983	6		30.09
			6	30.09
			6	30.09
16/05/2025	14:26:23.880	40		30.08
			40	30.08
			40	30.08
16/05/2025	14:22:49.224	1		30.10
			1	30.10
			1	30.10
16/05/2025	14:22:05.348	1		30.095
			1	30.095
			1	30.095
16/05/2025	14:21:58.314	30		30.095
			30	30.095
			30	30.095
16/05/2025	14:20:59.612	364		30.10
			364	30.10
			364	30.10
16/05/2025	14:17:31.330	3		30.09
			3	30.09
			3	30.09
16/05/2025	14:17:21.063	1		30.095
			1	30.095
			1	30.095
16/05/2025	14:17:05.404	50		30.085
			50	30.085
			50	30.085
16/05/2025	14:16:57.403	7		30.09
			7	30.09
			7	30.09
16/05/2025	14:15:36.334	81		30.10
			81	30.10
			81	30.10
16/05/2025	14:14:24.261	3		30.09
			3	30.09
			3	30.09
16/05/2025	14:13:38.048	8		30.085
			8	30.085
			8	30.085
16/05/2025	14:13:29.468	2		30.09
			2	30.09
			2	30.09
16/05/2025	14:11:59.663	50		30.10
			11	30.10
			50	30.10
			39	30.10
16/05/2025	14:09:50.098	40		30.085
			40	30.085
			40	30.085
16/05/2025	14:08:53.007	100		30.09
			100	30.09
			100	30.09
16/05/2025	14:08:50.377	94		30.085
			94	30.085
			94	30.085
16/05/2025	14:07:48.482	2		30.08
			2	30.08
			2	30.08

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: 101.8541 / Ask: 102.0179
Volume: 22 695
+0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice