Tradegate Exchange

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

1164

1112

32.78

Date	Time	Volume	Order Volume	Price
22/08/2025	21:52:56.089	15		32.78
			15	32.78
			15	32.78
22/08/2025	21:44:00.667	1		32.65
			1	32.65
			1	32.65
22/08/2025	21:41:37.336	12		32.745
			12	32.745
			12	32.745
22/08/2025	21:40:10.066	14		32.645
			14	32.645
			14	32.645
22/08/2025	21:38:19.767	4		32.655
			4	32.655
			4	32.655
22/08/2025	21:37:36.240	13		32.76
			13	32.76
			13	32.76
22/08/2025	21:33:10.458	64		32.685
			64	32.685
			64	32.685
22/08/2025	21:31:16.878	32		32.795
			32	32.795
			32	32.795
22/08/2025	21:25:04.281	72		32.81
			72	32.81
			72	32.81
22/08/2025	21:24:12.715	70		32.805
			70	32.805
			70	32.805
22/08/2025	21:20:30.785	2 100		32.75
			2 100	32.75
			2 100	32.75
22/08/2025	21:20:29.835	2 280		32.75
			2 280	32.75
			2 280	32.75
22/08/2025	21:20:23.756	2 100		32.75
			2 100	32.75
			2 100	32.75
22/08/2025	21:20:22.028	2 280		32.75
			2 280	32.75
			2 280	32.75
22/08/2025	21:20:13.718	2 100		32.75
			2 100	32.75
			2 100	32.75
22/08/2025	21:19:28.833	9 228		32.76
			9 228	32.76
			9 228	32.76
22/08/2025	21:19:22.247	16		32.70
			16	32.70
			16	32.70
22/08/2025	21:18:41.555	17		32.76
			17	32.76
			17	32.76
22/08/2025	21:18:30.293	4 614		32.76
			4 614	32.76
			4 614	32.76
22/08/2025	21:11:21.390	3		32.77
			3	32.77
			3	32.77
22/08/2025	20:54:24.045	3		32.725
			3	32.725
			3	32.725
22/08/2025	20:54:02.911	3		32.785
			3	32.785
			3	32.785
22/08/2025	20:39:55.580	2		32.73
			2	32.73
			2	32.73
22/08/2025	20:39:16.151	67		32.785
			67	32.785
			67	32.785
22/08/2025	20:37:28.037	6		32.805
			6	32.805
			6	32.805
22/08/2025	20:30:41.774	10		32.71
			10	32.71
			10	32.71
22/08/2025	20:30:00.901	7		32.765
			7	32.765
			7	32.765
22/08/2025	20:27:06.242	300		32.775
			300	32.775
			300	32.775
22/08/2025	20:26:01.480	50		32.705
			50	32.705
			50	32.705
22/08/2025	20:25:39.595	8		32.765
			8	32.765
			8	32.765
22/08/2025	20:24:11.053	1		32.70
			1	32.70
			1	32.70
22/08/2025	20:21:26.255	1		32.77
			1	32.77
			1	32.77
22/08/2025	20:20:49.112	1		32.775
			1	32.775
			1	32.775
22/08/2025	20:20:40.547	50		32.765
			50	32.765
			50	32.765
22/08/2025	20:20:30.605	1 000		32.76
			1 000	32.76
			1 000	32.76
22/08/2025	20:19:48.334	2		32.71
			2	32.71
			2	32.71
22/08/2025	20:19:29.517	3		32.71
			3	32.71
			3	32.71
22/08/2025	20:19:12.408	7		32.775
			7	32.775
			7	32.775
22/08/2025	20:14:45.740	1 709		32.715
			1 709	32.715
			1 709	32.715
22/08/2025	20:13:28.359	50		32.775
			50	32.775
			50	32.775
22/08/2025	20:09:18.391	1		32.77
			1	32.77
			1	32.77
22/08/2025	20:04:31.147	2		32.785
			2	32.785
			2	32.785
22/08/2025	20:04:30.145	2		32.78
			2	32.78
			2	32.78
22/08/2025	20:01:41.949	1		32.78
			1	32.78
			1	32.78
22/08/2025	20:00:41.033	13		32.775
			13	32.775
			13	32.775
22/08/2025	20:00:36.822	3		32.775
			3	32.775
			3	32.775
22/08/2025	19:56:33.795	2		32.715
			2	32.715
			2	32.715
22/08/2025	19:54:49.021	15		32.78
			15	32.78
			15	32.78
22/08/2025	19:51:30.891	1		32.77
			1	32.77
			1	32.77
22/08/2025	19:50:37.551	5		32.77
			5	32.77
			5	32.77
22/08/2025	19:50:15.051	2		32.77
			2	32.77
			2	32.77
22/08/2025	19:48:30.610	25		32.775
			25	32.775
			25	32.775
22/08/2025	19:47:18.065	61		32.785
			61	32.785
			61	32.785
22/08/2025	19:44:22.907	1		32.775
			1	32.775
			1	32.775
22/08/2025	19:44:21.321	15		32.775
			15	32.775
			15	32.775
22/08/2025	19:39:04.015	3		32.715
			3	32.715
			3	32.715
22/08/2025	19:29:58.903	90		32.815
			90	32.815
			90	32.815
22/08/2025	19:28:11.466	15		32.755
			15	32.755
			15	32.755
22/08/2025	19:27:08.379	8		32.81
			8	32.81
			8	32.81
22/08/2025	19:26:46.545	5		32.81
			5	32.81
			5	32.81
22/08/2025	19:25:58.947	1		32.815
			1	32.815
			1	32.815
22/08/2025	19:22:25.168	3		32.715
			3	32.715
			3	32.715
22/08/2025	19:21:53.472	1		32.785
			1	32.785
			1	32.785
22/08/2025	19:21:50.795	3		32.78
			3	32.78
			3	32.78
22/08/2025	19:20:43.449	7		32.78
			7	32.78
			7	32.78
22/08/2025	19:20:25.544	4		32.78
			4	32.78
			4	32.78
22/08/2025	19:19:44.325	999		32.775
			901	32.775
			98	32.775
			999	32.775
22/08/2025	19:19:36.756	31		32.775
			31	32.775
			31	32.775
22/08/2025	19:19:22.369	4		32.775
			4	32.775
			4	32.775
22/08/2025	19:15:45.967	2		32.76
			2	32.76
			2	32.76
22/08/2025	19:09:27.865	20		32.655
			20	32.655
			20	32.655
22/08/2025	19:06:10.972	2		32.735
			2	32.735
			2	32.735
22/08/2025	19:05:30.895	60		32.74
			60	32.74
			60	32.74
22/08/2025	19:04:34.987	165		32.735
			165	32.735
			165	32.735
22/08/2025	19:03:19.276	3		32.66
			3	32.66
			3	32.66
22/08/2025	19:02:44.862	92		32.72
			92	32.72
			92	32.72
22/08/2025	19:01:05.558	1		32.72
			1	32.72
			1	32.72
22/08/2025	18:56:02.073	2		32.715
			2	32.715
			2	32.715
22/08/2025	18:53:26.209	1		32.665
			1	32.665
			1	32.665
22/08/2025	18:52:15.960	61		32.73
			61	32.73
			61	32.73
22/08/2025	18:50:10.489	298		32.73
			298	32.73
			298	32.73
22/08/2025	18:47:24.756	2		32.725
			2	32.725
			2	32.725
22/08/2025	18:44:32.020	1		32.67
			1	32.67
			1	32.67
22/08/2025	18:43:53.365	11		32.73
			11	32.73
			11	32.73
22/08/2025	18:42:50.532	1		32.67
			1	32.67
			1	32.67
22/08/2025	18:42:37.252	3		32.675
			3	32.675
			3	32.675
22/08/2025	18:39:41.002	7		32.735
			7	32.735
			7	32.735
22/08/2025	18:37:11.479	1		32.735
			1	32.735
			1	32.735
22/08/2025	18:36:59.309	7		32.73
			7	32.73
			7	32.73
22/08/2025	18:33:01.694	3		32.655
			3	32.655
			3	32.655
22/08/2025	18:32:27.939	1		32.715
			1	32.715
			1	32.715
22/08/2025	18:31:50.599	10		32.655
			10	32.655
			10	32.655
22/08/2025	18:30:47.478	11		32.65
			11	32.65
			11	32.65
22/08/2025	18:30:46.130	3		32.645
			3	32.645
			3	32.645
22/08/2025	18:29:05.733	7		32.70
			7	32.70
			7	32.70
22/08/2025	18:27:06.287	1		32.705
			1	32.705
			1	32.705
22/08/2025	18:26:35.096	1		32.705
			1	32.705
			1	32.705
22/08/2025	18:25:48.004	4		32.655
			4	32.655
			4	32.655
22/08/2025	18:25:28.088	4		32.655
			4	32.655
			4	32.655
22/08/2025	18:22:15.083	2		32.735
			2	32.735
			2	32.735
22/08/2025	18:18:06.473	2		32.695
			2	32.695
			2	32.695
22/08/2025	18:18:06.399	1		32.695
			1	32.695
			1	32.695
22/08/2025	18:17:16.392	30		32.635
			30	32.635
			30	32.635
22/08/2025	18:15:44.026	3		32.65
			3	32.65
			3	32.65
22/08/2025	18:13:08.217	3		32.68
			3	32.68
			3	32.68
22/08/2025	18:12:57.951	5		32.745
			5	32.745
			5	32.745
22/08/2025	18:10:36.999	2		32.76
			2	32.76
			2	32.76
22/08/2025	18:10:08.898	40		32.70
			40	32.70
			40	32.70
22/08/2025	18:08:29.846	8		32.705
			8	32.705
			8	32.705
22/08/2025	18:06:24.304	1		32.71
			1	32.71
			1	32.71
22/08/2025	18:06:21.205	150		32.775
			150	32.775
			150	32.775
22/08/2025	18:04:30.514	1		32.79
			1	32.79
			1	32.79
22/08/2025	18:03:24.907	7		32.74
			7	32.74
			7	32.74
22/08/2025	18:03:11.926	5		32.80
			5	32.80
			5	32.80
22/08/2025	18:02:56.931	2		32.795
			1	32.795
			1	32.795
			2	32.795
22/08/2025	18:02:33.637	15		32.74
			15	32.74
			15	32.74
22/08/2025	17:57:44.089	30		32.81
			30	32.81
			30	32.81
22/08/2025	17:57:41.587	2		32.81
			2	32.81
			2	32.81
22/08/2025	17:56:03.378	37		32.75
			37	32.75
			37	32.75
22/08/2025	17:56:02.601	8		32.81
			8	32.81
			8	32.81
22/08/2025	17:52:22.128	1		32.75
			1	32.75
			1	32.75
22/08/2025	17:51:53.571	250		32.81
			250	32.81
			250	32.81
22/08/2025	17:51:16.723	275		32.81
			275	32.81
			275	32.81
22/08/2025	17:49:55.324	4		32.84
			4	32.84
			4	32.84
22/08/2025	17:49:24.230	490		32.845
			490	32.845
			490	32.845
22/08/2025	17:48:11.869	3		32.79
			3	32.79
			3	32.79
22/08/2025	17:48:04.497	152		32.87
			152	32.87
			152	32.87
22/08/2025	17:47:44.901	7		32.87
			7	32.87
			7	32.87
22/08/2025	17:46:50.849	1		32.86
			1	32.86
			1	32.86
22/08/2025	17:46:07.271	4		32.865
			4	32.865
			4	32.865
22/08/2025	17:43:19.339	4		32.855
			4	32.855
			4	32.855
22/08/2025	17:43:16.436	200		32.855
			11	32.855
			200	32.855
			189	32.855
22/08/2025	17:42:42.716	1		32.855
			1	32.855
			1	32.855
22/08/2025	17:42:22.714	40		32.78
			40	32.78
			40	32.78
22/08/2025	17:39:28.897	3		32.81
			3	32.81
			3	32.81
22/08/2025	17:39:02.427	1		32.865
			1	32.865
			1	32.865
22/08/2025	17:37:57.424	1		32.805
			1	32.805
			1	32.805
22/08/2025	17:37:14.898	25		32.81
			15	32.81
			10	32.81
			25	32.81
22/08/2025	17:35:31.641	1		32.84
			1	32.84
			1	32.84
22/08/2025	17:32:23.198	91		32.84
			91	32.84
			91	32.84
22/08/2025	17:32:16.629	150		32.855
			150	32.855
			150	32.855
22/08/2025	17:31:57.736	22		32.845
			15	32.845
			22	32.845
			7	32.845
22/08/2025	17:30:02.103	30		32.815
			30	32.815
			30	32.815
22/08/2025	17:27:28.119	200		32.79
			200	32.79
			200	32.79
22/08/2025	17:26:29.473	3		32.79
			3	32.79
			3	32.79
22/08/2025	17:25:02.839	1		32.79
			1	32.79
			1	32.79
22/08/2025	17:21:59.020	153		32.835
			153	32.835
			153	32.835
22/08/2025	17:20:58.615	1		32.84
			1	32.84
			1	32.84
22/08/2025	17:20:21.083	827		32.85
			827	32.85
			827	32.85
22/08/2025	17:20:10.220	3		32.84
			3	32.84
			3	32.84
22/08/2025	17:19:48.536	60		32.86
			60	32.86
			60	32.86
22/08/2025	17:19:47.596	13		32.86
			13	32.86
			13	32.86
22/08/2025	17:18:37.009	100		32.86
			100	32.86
			100	32.86
22/08/2025	17:17:33.735	1		32.875
			1	32.875
			1	32.875
22/08/2025	17:17:24.779	2		32.87
			2	32.87
			2	32.87
22/08/2025	17:15:49.300	60		32.85
			60	32.85
			60	32.85
22/08/2025	17:15:23.418	1		32.855
			1	32.855
			1	32.855
22/08/2025	17:15:04.042	1		32.85
			1	32.85
			1	32.85
22/08/2025	17:15:02.836	1		32.855
			1	32.855
			1	32.855
22/08/2025	17:14:57.679	100		32.855
			100	32.855
			100	32.855
22/08/2025	17:14:47.661	2		32.86
			2	32.86
			2	32.86
22/08/2025	17:14:19.202	33		32.85
			33	32.85
			33	32.85
22/08/2025	17:12:55.184	15		32.85
			15	32.85
			15	32.85
22/08/2025	17:11:50.036	1		32.855
			1	32.855
			1	32.855
22/08/2025	17:11:18.135	1		32.87
			1	32.87
			1	32.87
22/08/2025	17:11:04.977	43		32.875
			43	32.875
			43	32.875
22/08/2025	17:10:47.989	53		32.855
			53	32.855
			53	32.855
22/08/2025	17:10:36.575	5		32.85
			5	32.85
			5	32.85
22/08/2025	17:10:15.747	3		32.835
			3	32.835
			3	32.835
22/08/2025	17:10:01.663	4		32.84
			4	32.84
			4	32.84
22/08/2025	17:08:27.384	8		32.865
			8	32.865
			8	32.865
22/08/2025	17:08:17.949	32		32.86
			32	32.86
			32	32.86
22/08/2025	17:07:14.223	16		32.865
			16	32.865
			16	32.865
22/08/2025	17:07:09.798	30		32.86
			30	32.86
			30	32.86
22/08/2025	17:04:57.668	35		32.88
			35	32.88
			35	32.88
22/08/2025	17:04:12.578	40		32.90
			40	32.90
			40	32.90
22/08/2025	17:03:55.266	31		32.91
			31	32.91
			31	32.91
22/08/2025	17:03:36.401	1		32.91
			1	32.91
			1	32.91
22/08/2025	17:03:33.896	4		32.915
			4	32.915
			4	32.915
22/08/2025	17:03:17.798	47		32.905
			47	32.905
			47	32.905
22/08/2025	17:02:33.020	2		32.88
			2	32.88
			2	32.88
22/08/2025	17:01:57.604	1		32.875
			1	32.875
			1	32.875
22/08/2025	17:00:49.274	3		32.83
			3	32.83
			3	32.83
22/08/2025	17:00:09.614	2		32.82
			2	32.82
			2	32.82
22/08/2025	17:00:00.986	2		32.82
			2	32.82
			2	32.82
22/08/2025	16:58:46.408	91		32.86
			91	32.86
			91	32.86
22/08/2025	16:58:07.512	40		32.84
			40	32.84
			40	32.84
22/08/2025	16:57:25.867	30		32.84
			30	32.84
			30	32.84
22/08/2025	16:57:24.225	1		32.84
			1	32.84
			1	32.84
22/08/2025	16:56:17.123	16		32.855
			16	32.855
			16	32.855
22/08/2025	16:55:31.550	5		32.87
			5	32.87
			5	32.87
22/08/2025	16:54:48.500	7		32.85
			7	32.85
			7	32.85
22/08/2025	16:52:45.169	20		32.82
			20	32.82
			20	32.82
22/08/2025	16:51:55.262	5		32.83
			5	32.83
			5	32.83
22/08/2025	16:51:20.947	3		32.85
			3	32.85
			3	32.85
22/08/2025	16:51:13.300	4		32.86
			4	32.86
			4	32.86
22/08/2025	16:50:50.055	4		32.865
			4	32.865
			4	32.865
22/08/2025	16:50:27.425	177		32.855
			177	32.855
			177	32.855
22/08/2025	16:49:08.250	4		32.88
			4	32.88
			4	32.88
22/08/2025	16:48:36.756	1		32.89
			1	32.89
			1	32.89
22/08/2025	16:48:13.807	1		32.875
			1	32.875
			1	32.875
22/08/2025	16:48:09.589	4		32.875
			4	32.875
			4	32.875
22/08/2025	16:48:03.647	1		32.885
			1	32.885
			1	32.885
22/08/2025	16:47:15.658	5		32.88
			5	32.88
			5	32.88
22/08/2025	16:45:43.399	1		32.89
			1	32.89
			1	32.89
22/08/2025	16:45:32.089	184		32.88
			184	32.88
			184	32.88
22/08/2025	16:44:55.100	2		32.87
			2	32.87
			2	32.87
22/08/2025	16:44:43.235	3		32.86
			3	32.86
			3	32.86
22/08/2025	16:44:21.203	42		32.87
			42	32.87
			42	32.87
22/08/2025	16:43:04.639	4		32.86
			4	32.86
			4	32.86
22/08/2025	16:43:02.397	15		32.85
			15	32.85
			15	32.85
22/08/2025	16:42:55.276	30		32.855
			30	32.855
			30	32.855
22/08/2025	16:41:46.775	2		32.835
			2	32.835
			2	32.835
22/08/2025	16:40:31.921	2		32.85
			2	32.85
			2	32.85
22/08/2025	16:38:24.690	400		32.845
			400	32.845
			400	32.845
22/08/2025	16:37:58.478	6		32.845
			6	32.845
			6	32.845
22/08/2025	16:37:06.165	10		32.835
			10	32.835
			10	32.835
22/08/2025	16:37:00.837	10		32.84
			10	32.84
			10	32.84
22/08/2025	16:34:53.917	230		32.815
			230	32.815
			230	32.815
22/08/2025	16:34:39.672	3		32.83
			3	32.83
			3	32.83
22/08/2025	16:34:38.830	5		32.835
			5	32.835
			5	32.835
22/08/2025	16:34:18.346	4		32.815
			4	32.815
			4	32.815
22/08/2025	16:34:07.767	4		32.815
			4	32.815
			4	32.815
22/08/2025	16:33:45.861	1 500		32.80
			1 500	32.80
			1 500	32.80
22/08/2025	16:33:43.775	5		32.80
			5	32.80
			5	32.80
22/08/2025	16:33:17.693	1		32.80
			1	32.80
			1	32.80
22/08/2025	16:32:58.778	1		32.815
			1	32.815
			1	32.815
22/08/2025	16:32:56.040	4		32.80
			4	32.80
			4	32.80
22/08/2025	16:32:49.669	45		32.795
			45	32.795
			45	32.795
22/08/2025	16:32:48.696	500		32.80
			500	32.80
			500	32.80
22/08/2025	16:31:01.204	13		32.785
			13	32.785
			13	32.785
22/08/2025	16:30:49.204	8		32.775
			8	32.775
			8	32.775
22/08/2025	16:29:40.687	8		32.79
			8	32.79
			8	32.79
22/08/2025	16:29:19.578	29		32.77
			29	32.77
			29	32.77
22/08/2025	16:29:17.785	5		32.77
			5	32.77
			5	32.77
22/08/2025	16:28:38.816	4		32.77
			4	32.77
			4	32.77
22/08/2025	16:28:32.747	5 000		32.745
			5 000	32.745
			5 000	32.745
22/08/2025	16:27:29.019	3		32.77
			3	32.77
			3	32.77
22/08/2025	16:27:13.218	17		32.79
			17	32.79
			17	32.79
22/08/2025	16:26:12.893	8		32.805
			8	32.805
			8	32.805
22/08/2025	16:25:50.123	1 225		32.835
			1 225	32.835
			1 225	32.835
22/08/2025	16:24:15.477	18		32.705
			18	32.705
			18	32.705
22/08/2025	16:23:56.575	10		32.715
			10	32.715
			10	32.715
22/08/2025	16:20:05.467	2		32.79
			2	32.79
			2	32.79
22/08/2025	16:17:37.173	3		32.85
			3	32.85
			3	32.85
22/08/2025	16:17:02.625	3		32.90
			3	32.90
			3	32.90
22/08/2025	16:16:49.980	2		32.895
			2	32.895
			2	32.895
22/08/2025	16:16:17.033	3		32.895
			3	32.895
			3	32.895
22/08/2025	16:15:39.060	20		32.91
			20	32.91
			20	32.91
22/08/2025	16:15:33.725	3		32.905
			3	32.905
			3	32.905
22/08/2025	16:13:51.743	5		32.85
			5	32.85
			5	32.85
22/08/2025	16:13:39.243	75		32.845
			75	32.845
			75	32.845
22/08/2025	16:12:38.971	100		32.83
			100	32.83
			100	32.83
22/08/2025	16:12:25.559	4		32.825
			4	32.825
			4	32.825
22/08/2025	16:12:01.060	10		32.81
			10	32.81
			10	32.81
22/08/2025	16:11:21.277	165		32.825
			165	32.825
			165	32.825
22/08/2025	16:11:16.146	1		32.83
			1	32.83
			1	32.83
22/08/2025	16:10:54.024	1		32.86
			1	32.86
			1	32.86
22/08/2025	16:10:49.396	13		32.865
			13	32.865
			13	32.865
22/08/2025	16:10:42.657	13		32.855
			13	32.855
			13	32.855
22/08/2025	16:10:38.436	6		32.86
			6	32.86
			6	32.86
22/08/2025	16:10:01.975	152		32.875
			152	32.875
			152	32.875
22/08/2025	16:09:51.078	19		32.865
			19	32.865
			19	32.865
22/08/2025	16:09:45.179	16		32.885
			16	32.885
			16	32.885
22/08/2025	16:09:39.716	10		32.885
			10	32.885
			10	32.885
22/08/2025	16:09:34.662	8		32.875
			8	32.875
			8	32.875
22/08/2025	16:08:53.646	1		32.86
			1	32.86
			1	32.86
22/08/2025	16:08:49.245	300		32.86
			300	32.86
			300	32.86
22/08/2025	16:08:45.003	3		32.85
			3	32.85
			3	32.85
22/08/2025	16:08:24.181	153		32.815
			153	32.815
			153	32.815
22/08/2025	16:07:31.988	1		32.775
			1	32.775
			1	32.775
22/08/2025	16:06:34.652	600		32.795
			600	32.795
			600	32.795
22/08/2025	16:05:21.235	7		32.79
			7	32.79
			7	32.79
22/08/2025	16:04:52.163	16		32.79
			16	32.79
			16	32.79
22/08/2025	16:03:46.042	1		32.775
			1	32.775
			1	32.775
22/08/2025	16:03:15.362	304		32.79
			304	32.79
			304	32.79
22/08/2025	16:03:13.979	5 000		32.80
			5 000	32.80
			5 000	32.80
22/08/2025	16:00:01.197	72		32.645
			72	32.645
			71	32.645
			1	32.645
22/08/2025	15:59:35.612	15		32.605
			15	32.605
			15	32.605
22/08/2025	15:57:18.374	43		32.625
			43	32.625
			43	32.625
22/08/2025	15:55:58.031	90		32.66
			90	32.66
			90	32.66
22/08/2025	15:54:44.519	1		32.655
			1	32.655
			1	32.655
22/08/2025	15:53:55.020	1		32.675
			1	32.675
			1	32.675
22/08/2025	15:52:50.542	1		32.665
			1	32.665
			1	32.665
22/08/2025	15:52:22.070	3		32.67
			3	32.67
			3	32.67
22/08/2025	15:52:12.856	5 000		32.685
			5 000	32.685
			5 000	32.685
22/08/2025	15:51:46.859	16		32.675
			16	32.675
			16	32.675
22/08/2025	15:51:34.932	700		32.675
			700	32.675
			700	32.675
22/08/2025	15:51:17.691	1		32.68
			1	32.68
			1	32.68
22/08/2025	15:50:44.059	275		32.69
			275	32.69
			275	32.69
22/08/2025	15:50:32.273	68		32.70
			68	32.70
			68	32.70
22/08/2025	15:50:15.831	16		32.715
			16	32.715
			16	32.715
22/08/2025	15:50:00.502	400		32.70
			400	32.70
			400	32.70
22/08/2025	15:48:26.884	35		32.665
			35	32.665
			35	32.665
22/08/2025	15:47:20.674	1		32.655
			1	32.655
			1	32.655
22/08/2025	15:46:34.183	1		32.635
			1	32.635
			1	32.635
22/08/2025	15:44:59.496	4		32.67
			4	32.67
			4	32.67
22/08/2025	15:43:17.199	1		32.66
			1	32.66
			1	32.66
22/08/2025	15:43:00.817	4		32.655
			4	32.655
			4	32.655
22/08/2025	15:42:45.304	1		32.65
			1	32.65
			1	32.65
22/08/2025	15:42:07.073	7		32.645
			7	32.645
			7	32.645
22/08/2025	15:41:35.124	9		32.635
			9	32.635
			9	32.635
22/08/2025	15:41:28.848	1		32.625
			1	32.625
			1	32.625
22/08/2025	15:40:32.221	322		32.60
			322	32.60
			322	32.60
22/08/2025	15:38:41.749	3		32.555
			3	32.555
			3	32.555
22/08/2025	15:38:40.664	31		32.565
			31	32.565
			31	32.565
22/08/2025	15:36:14.913	1		32.51
			1	32.51
			1	32.51
22/08/2025	15:35:32.010	2		32.50
			2	32.50
			2	32.50
22/08/2025	15:35:06.490	3		32.50
			3	32.50
			3	32.50
22/08/2025	15:32:23.015	5 000		32.46
			5 000	32.46
			5 000	32.46
22/08/2025	15:31:56.249	12		32.46
			12	32.46
			12	32.46
22/08/2025	15:30:46.867	267		32.495
			267	32.495
			267	32.495
22/08/2025	15:30:29.081	945		32.50
			945	32.50
			1	32.50
			944	32.50
22/08/2025	15:29:28.765	25		32.535
			25	32.535
			25	32.535
22/08/2025	15:26:25.409	7		32.525
			7	32.525
			7	32.525
22/08/2025	15:25:28.838	3		32.52
			3	32.52
			3	32.52
22/08/2025	15:25:01.963	1		32.53
			1	32.53
			1	32.53
22/08/2025	15:23:09.131	73		32.525
			73	32.525
			73	32.525
22/08/2025	15:22:31.087	4		32.53
			4	32.53
			4	32.53
22/08/2025	15:22:12.117	8		32.535
			8	32.535
			8	32.535
22/08/2025	15:21:07.940	72		32.535
			72	32.535
			72	32.535
22/08/2025	15:21:01.556	322		32.535
			322	32.535
			322	32.535
22/08/2025	15:20:29.687	1		32.535
			1	32.535
			1	32.535
22/08/2025	15:20:12.022	5		32.535
			5	32.535
			5	32.535
22/08/2025	15:19:38.480	2		32.53
			2	32.53
			2	32.53
22/08/2025	15:19:20.283	4		32.53
			4	32.53
			4	32.53
22/08/2025	15:16:19.969	3		32.515
			3	32.515
			3	32.515
22/08/2025	15:16:10.263	1		32.515
			1	32.515
			1	32.515
22/08/2025	15:15:42.878	3		32.515
			3	32.515
			3	32.515
22/08/2025	15:15:28.515	93		32.51
			93	32.51
			93	32.51
22/08/2025	15:14:16.479	3		32.505
			3	32.505
			3	32.505

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: 105.5553 / Ask: 105.6721
Volume: 18 771
+0.54%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice