Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

851

805

49.7851

Date	Time	Volume	Order Volume	Price
05/05/2025	21:58:20.893	1		49.7851
			1	49.7851
			1	49.7851
05/05/2025	21:35:17.518	1 000		49.9242
			1 000	49.9242
			1 000	49.9242
05/05/2025	21:28:38.746	40		49.9089
			40	49.9089
			40	49.9089
05/05/2025	21:27:51.152	40		49.9021
			40	49.9021
			40	49.9021
05/05/2025	21:25:22.508	335		49.8118
			335	49.8118
			335	49.8118
05/05/2025	21:11:56.234	2		49.9261
			2	49.9261
			2	49.9261
05/05/2025	21:02:32.859	6		49.9283
			6	49.9283
			6	49.9283
05/05/2025	20:57:42.207	1		49.9576
			1	49.9576
			1	49.9576
05/05/2025	20:56:38.023	5		49.9683
			5	49.9683
			5	49.9683
05/05/2025	20:44:24.870	1		50.1201
			1	50.1201
			1	50.1201
05/05/2025	20:43:46.830	1		50.1168
			1	50.1168
			1	50.1168
05/05/2025	20:41:51.395	2		50.1276
			2	50.1276
			2	50.1276
05/05/2025	20:30:05.405	15		50.0851
			15	50.0851
			15	50.0851
05/05/2025	20:30:02.588	1		50.0199
			1	50.0199
			1	50.0199
05/05/2025	20:25:39.712	1		50.1013
			1	50.1013
			1	50.1013
05/05/2025	20:25:08.149	9		50.0963
			9	50.0963
			9	50.0963
05/05/2025	20:15:38.266	35		50.1103
			35	50.1103
			35	50.1103
05/05/2025	20:15:38.223	2		50.1103
			2	50.1103
			2	50.1103
05/05/2025	20:13:12.923	80		50.0247
			80	50.0247
			80	50.0247
05/05/2025	20:12:25.838	10		50.0912
			10	50.0912
			10	50.0912
05/05/2025	20:12:17.467	1		50.0884
			1	50.0884
			1	50.0884
05/05/2025	20:10:06.045	178		50.0247
			178	50.0247
			178	50.0247
05/05/2025	20:07:59.861	3		50.0901
			3	50.0901
			3	50.0901
05/05/2025	20:07:14.178	22		50.0772
			22	50.0772
			22	50.0772
05/05/2025	20:06:04.452	3		50.0138
			3	50.0138
			3	50.0138
05/05/2025	20:05:21.577	60		50.0792
			60	50.0792
			60	50.0792
05/05/2025	20:05:21.500	1		50.0792
			1	50.0792
			1	50.0792
05/05/2025	20:00:05.062	26		49.9963
			26	49.9963
			26	49.9963
05/05/2025	19:59:49.638	18		50.0674
			18	50.0674
			18	50.0674
05/05/2025	19:57:06.309	1		50.0584
			1	50.0584
			1	50.0584
05/05/2025	19:56:07.641	2		50.0643
			2	50.0643
			2	50.0643
05/05/2025	19:50:08.672	1		50.0667
			1	50.0667
			1	50.0667
05/05/2025	19:45:25.792	1		50.0446
			1	50.0446
			1	50.0446
05/05/2025	19:44:32.564	3		49.9701
			3	49.9701
			3	49.9701
05/05/2025	19:44:30.151	1		50.0351
			1	50.0351
			1	50.0351
05/05/2025	19:44:17.171	1		50.0373
			1	50.0373
			1	50.0373
05/05/2025	19:42:54.921	60		49.97
			60	49.97
			60	49.97
05/05/2025	19:42:11.663	417		49.969
			417	49.969
			417	49.969
05/05/2025	19:29:28.921	16		49.9001
			16	49.9001
			6	49.9001
			10	49.9001
05/05/2025	19:27:55.020	28		49.9692
			28	49.9692
			28	49.9692
05/05/2025	19:26:53.001	1		49.9583
			1	49.9583
			1	49.9583
05/05/2025	19:19:19.269	1		49.9781
			1	49.9781
			1	49.9781
05/05/2025	19:17:38.018	3		49.9967
			3	49.9967
			3	49.9967
05/05/2025	19:17:15.072	20		49.9956
			20	49.9956
			20	49.9956
05/05/2025	19:14:52.442	1		49.9949
			1	49.9949
			1	49.9949
05/05/2025	19:14:36.945	3		49.9358
			3	49.9358
			3	49.9358
05/05/2025	19:14:12.693	1		50.0015
			1	50.0015
			1	50.0015
05/05/2025	19:07:39.466	8		50.0006
			8	50.0006
			8	50.0006
05/05/2025	19:07:04.938	20		49.9965
			20	49.9965
			20	49.9965
05/05/2025	19:03:17.173	1		50.0092
			1	50.0092
			1	50.0092
05/05/2025	19:01:13.569	2		50.0118
			2	50.0118
			2	50.0118
05/05/2025	18:55:01.585	3		50.0566
			3	50.0566
			3	50.0566
05/05/2025	18:53:16.431	1		50.0522
			1	50.0522
			1	50.0522
05/05/2025	18:43:32.885	6		50.0372
			6	50.0372
			6	50.0372
05/05/2025	18:37:12.621	3		49.9523
			3	49.9523
			3	49.9523
05/05/2025	18:36:57.226	1		50.0063
			1	50.0063
			1	50.0063
05/05/2025	18:36:51.618	10		50.0144
			10	50.0144
			10	50.0144
05/05/2025	18:33:08.362	1		50.0045
			1	50.0045
			1	50.0045
05/05/2025	18:33:04.626	1		49.9973
			1	49.9973
			1	49.9973
05/05/2025	18:31:49.238	10		50.0133
			10	50.0133
			10	50.0133
05/05/2025	18:28:44.747	179		50.0105
			179	50.0105
			179	50.0105
05/05/2025	18:26:22.340	1		50.023
			1	50.023
			1	50.023
05/05/2025	18:25:17.913	1		50.0287
			1	50.0287
			1	50.0287
05/05/2025	18:23:39.687	5		49.9626
			5	49.9626
			5	49.9626
05/05/2025	18:21:52.356	3		50.0298
			3	50.0298
			3	50.0298
05/05/2025	18:19:50.138	3		49.9674
			3	49.9674
			3	49.9674
05/05/2025	18:19:18.230	3		50.0333
			3	50.0333
			3	50.0333
05/05/2025	18:15:50.695	15		49.9685
			15	49.9685
			15	49.9685
05/05/2025	18:12:40.689	1		50.0359
			1	50.0359
			1	50.0359
05/05/2025	18:10:46.866	1		50.0239
			1	50.0239
			1	50.0239
05/05/2025	18:09:51.197	1 003		50.0209
			1 003	50.0209
			1 003	50.0209
05/05/2025	18:08:44.083	1		50.0195
			1	50.0195
			1	50.0195
05/05/2025	18:08:39.023	100		50.0142
			2	50.0142
			10	50.0142
			24	50.0142
			31	50.0142
			33	50.0142
			100	50.0142
05/05/2025	18:08:07.082	5		50.00
			5	50.00
			5	50.00
05/05/2025	18:08:07.065	10		50.00
			10	50.00
			10	50.00
05/05/2025	18:07:27.100	2		49.9983
			2	49.9983
			2	49.9983
05/05/2025	18:07:12.705	5		49.9272
			5	49.9272
			5	49.9272
05/05/2025	17:58:47.148	1		49.9394
			1	49.9394
			1	49.9394
05/05/2025	17:47:40.603	20		49.8842
			20	49.8842
			20	49.8842
05/05/2025	17:46:26.138	6		49.8366
			6	49.8366
			6	49.8366
05/05/2025	17:45:19.922	4		49.8752
			4	49.8752
			4	49.8752
05/05/2025	17:44:28.592	3		49.7866
			3	49.7866
			3	49.7866
05/05/2025	17:39:37.770	6		49.8106
			6	49.8106
			6	49.8106
05/05/2025	17:38:06.155	39		49.7425
			39	49.7425
			39	49.7425
05/05/2025	17:31:08.790	7		49.852
			7	49.852
			7	49.852
05/05/2025	17:29:52.543	1		49.8071
			1	49.8071
			1	49.8071
05/05/2025	17:27:34.649	3		49.7962
			3	49.7962
			3	49.7962
05/05/2025	17:27:00.114	3		49.7979
			3	49.7979
			3	49.7979
05/05/2025	17:26:01.835	1		49.8179
			1	49.8179
			1	49.8179
05/05/2025	17:24:23.303	2		49.8539
			2	49.8539
			2	49.8539
05/05/2025	17:22:46.336	400		49.8461
			400	49.8461
			400	49.8461
05/05/2025	17:21:37.363	1		49.8389
			1	49.8389
			1	49.8389
05/05/2025	17:21:36.351	1		49.8349
			1	49.8349
			1	49.8349
05/05/2025	17:21:07.651	7		49.8191
			7	49.8191
			7	49.8191
05/05/2025	17:19:18.528	2		49.7969
			2	49.7969
			2	49.7969
05/05/2025	17:17:14.117	1		49.7919
			1	49.7919
			1	49.7919
05/05/2025	17:15:27.824	5		49.7871
			5	49.7871
			5	49.7871
05/05/2025	17:08:26.745	200		49.8019
			200	49.8019
			200	49.8019
05/05/2025	17:00:53.565	1		49.7949
			1	49.7949
			1	49.7949
05/05/2025	17:00:41.053	10		49.7979
			10	49.7979
			10	49.7979
05/05/2025	17:00:38.175	40		49.7979
			40	49.7979
			40	49.7979
05/05/2025	16:58:01.286	3		49.8031
			3	49.8031
			3	49.8031
05/05/2025	16:57:23.158	4		49.8229
			4	49.8229
			4	49.8229
05/05/2025	16:55:38.793	3		49.7881
			3	49.7881
			3	49.7881
05/05/2025	16:52:53.867	1 007		49.7469
			1 007	49.7469
			1 007	49.7469
05/05/2025	16:52:43.471	5		49.7459
			5	49.7459
			5	49.7459
05/05/2025	16:49:54.497	242		49.7599
			242	49.7599
			242	49.7599
05/05/2025	16:49:03.158	11		49.7451
			11	49.7451
			11	49.7451
05/05/2025	16:48:17.774	4		49.7609
			4	49.7609
			4	49.7609
05/05/2025	16:47:12.452	35		49.7331
			35	49.7331
			35	49.7331
05/05/2025	16:45:28.801	4		49.7629
			4	49.7629
			4	49.7629
05/05/2025	16:44:10.285	30		49.7339
			30	49.7339
			30	49.7339
05/05/2025	16:42:18.714	2		49.7599
			2	49.7599
			2	49.7599
05/05/2025	16:39:11.585	25		49.75
			25	49.75
			25	49.75
05/05/2025	16:39:05.295	5		49.7379
			5	49.7379
			5	49.7379
05/05/2025	16:32:50.142	2		49.6539
			2	49.6539
			2	49.6539
05/05/2025	16:31:22.188	1		49.6419
			1	49.6419
			1	49.6419
05/05/2025	16:30:19.673	1		49.6499
			1	49.6499
			1	49.6499
05/05/2025	16:28:23.250	185		49.6381
			185	49.6381
			185	49.6381
05/05/2025	16:27:25.714	70		49.6749
			70	49.6749
			70	49.6749
05/05/2025	16:25:42.198	9		49.6201
			9	49.6201
			9	49.6201
05/05/2025	16:25:12.097	14		49.6201
			14	49.6201
			14	49.6201
05/05/2025	16:24:21.177	1		49.6289
			1	49.6289
			1	49.6289
05/05/2025	16:20:47.308	3		49.6571
			3	49.6571
			3	49.6571
05/05/2025	16:20:15.587	1		49.6999
			1	49.6999
			1	49.6999
05/05/2025	16:19:41.882	3		49.7099
			3	49.7099
			3	49.7099
05/05/2025	16:19:05.126	420		49.7049
			420	49.7049
			420	49.7049
05/05/2025	16:15:55.198	1		49.6439
			1	49.6439
			1	49.6439
05/05/2025	16:14:31.154	4		49.6121
			4	49.6121
			4	49.6121
05/05/2025	16:14:20.180	11		49.6429
			11	49.6429
			11	49.6429
05/05/2025	16:12:38.342	5		49.6389
			5	49.6389
			5	49.6389
05/05/2025	16:12:32.141	49		49.6529
			49	49.6529
			49	49.6529
05/05/2025	16:09:18.551	73		49.6169
			73	49.6169
			73	49.6169
05/05/2025	16:09:06.046	3		49.6171
			3	49.6171
			3	49.6171
05/05/2025	16:08:55.904	5		49.6159
			5	49.6159
			5	49.6159
05/05/2025	16:08:19.748	7		49.6099
			7	49.6099
			7	49.6099
05/05/2025	16:06:06.537	20		49.5949
			20	49.5949
			20	49.5949
05/05/2025	16:03:55.903	2		49.6659
			2	49.6659
			2	49.6659
05/05/2025	16:03:15.828	180		49.69
			180	49.69
			180	49.69
05/05/2025	16:02:44.421	8		49.7019
			8	49.7019
			8	49.7019
05/05/2025	16:01:08.069	520		49.6931
			520	49.6931
			520	49.6931
05/05/2025	16:00:55.338	41		49.7079
			41	49.7079
			41	49.7079
05/05/2025	16:00:43.163	5		49.6741
			5	49.6741
			5	49.6741
05/05/2025	16:00:41.840	2		49.6849
			2	49.6849
			2	49.6849
05/05/2025	16:00:00.932	491		49.7219
			491	49.7219
			491	49.7219
05/05/2025	15:59:53.166	50		49.7239
			50	49.7239
			50	49.7239
05/05/2025	15:59:53.081	2		49.7239
			2	49.7239
			2	49.7239
05/05/2025	15:53:20.137	29		49.4281
			29	49.4281
			29	49.4281
05/05/2025	15:52:46.121	1		49.4449
			1	49.4449
			1	49.4449
05/05/2025	15:52:01.669	10		49.4449
			10	49.4449
			10	49.4449
05/05/2025	15:51:54.563	58		49.45
			58	49.45
			58	49.45
05/05/2025	15:51:43.525	1		49.4729
			1	49.4729
			1	49.4729
05/05/2025	15:50:36.798	41		49.4581
			41	49.4581
			41	49.4581
05/05/2025	15:46:09.390	15		49.4919
			15	49.4919
			15	49.4919
05/05/2025	15:44:22.354	29		49.4971
			29	49.4971
			29	49.4971
05/05/2025	15:44:16.469	31		49.5201
			31	49.5201
			31	49.5201
05/05/2025	15:40:12.123	10		49.50
			10	49.50
			10	49.50
05/05/2025	15:37:58.524	3		49.5221
			3	49.5221
			3	49.5221
05/05/2025	15:37:13.933	5		49.5379
			5	49.5379
			5	49.5379
05/05/2025	15:37:04.999	100		49.5249
			100	49.5249
			100	49.5249
05/05/2025	15:37:03.358	1		49.5259
			1	49.5259
			1	49.5259
05/05/2025	15:36:58.033	24		49.5221
			24	49.5221
			24	49.5221
05/05/2025	15:31:58.375	21		49.5159
			21	49.5159
			21	49.5159
05/05/2025	15:29:16.657	1		49.5021
			1	49.5021
			1	49.5021
05/05/2025	15:27:40.613	2		49.4809
			2	49.4809
			2	49.4809
05/05/2025	15:26:56.311	1 010		49.4869
			1 010	49.4869
			1 010	49.4869
05/05/2025	15:25:34.767	1		49.4919
			1	49.4919
			1	49.4919
05/05/2025	15:24:38.301	1		49.4949
			1	49.4949
			1	49.4949
05/05/2025	15:24:37.498	2		49.4949
			2	49.4949
			2	49.4949
05/05/2025	15:23:50.679	1		49.4901
			1	49.4901
			1	49.4901
05/05/2025	15:23:31.257	3		49.4891
			3	49.4891
			3	49.4891
05/05/2025	15:22:28.335	2		49.4919
			2	49.4919
			2	49.4919
05/05/2025	15:19:44.688	5		49.4811
			5	49.4811
			5	49.4811
05/05/2025	15:19:41.318	3		49.4869
			3	49.4869
			3	49.4869
05/05/2025	15:14:19.580	22		49.4899
			22	49.4899
			22	49.4899
05/05/2025	15:12:33.880	200		49.5139
			200	49.5139
			200	49.5139
05/05/2025	15:09:51.651	1		49.4839
			1	49.4839
			1	49.4839
05/05/2025	15:06:45.364	35		49.4929
			35	49.4929
			35	49.4929
05/05/2025	15:06:35.193	1		49.4979
			1	49.4979
			1	49.4979
05/05/2025	15:05:54.524	3		49.4851
			3	49.4851
			3	49.4851
05/05/2025	15:05:15.554	1		49.5089
			1	49.5089
			1	49.5089
05/05/2025	15:02:57.479	32		49.5262
			32	49.5262
			32	49.5262
05/05/2025	14:57:44.890	2		49.4839
			2	49.4839
			2	49.4839
05/05/2025	14:56:07.357	193		49.5099
			193	49.5099
			193	49.5099
05/05/2025	14:51:37.512	141		49.4759
			141	49.4759
			141	49.4759
05/05/2025	14:51:17.571	11		49.4879
			11	49.4879
			11	49.4879
05/05/2025	14:48:48.230	10		49.4879
			10	49.4879
			10	49.4879
05/05/2025	14:48:30.159	20		49.4721
			20	49.4721
			20	49.4721
05/05/2025	14:44:36.783	3		49.4999
			3	49.4999
			3	49.4999
05/05/2025	14:40:47.167	5		49.5079
			5	49.5079
			5	49.5079
05/05/2025	14:39:48.531	3		49.4741
			3	49.4741
			3	49.4741
05/05/2025	14:39:21.830	3		49.4829
			3	49.4829
			3	49.4829
05/05/2025	14:26:17.120	3		49.4811
			3	49.4811
			3	49.4811
05/05/2025	14:26:07.354	1		49.4979
			1	49.4979
			1	49.4979
05/05/2025	14:25:55.573	6		49.4929
			6	49.4929
			6	49.4929
05/05/2025	14:17:42.960	1		49.5699
			1	49.5699
			1	49.5699
05/05/2025	14:16:26.041	5		49.5501
			5	49.5501
			5	49.5501
05/05/2025	14:10:56.342	252		49.5769
			252	49.5769
			252	49.5769
05/05/2025	14:10:56.109	93		49.5611
			93	49.5611
			93	49.5611
05/05/2025	14:10:16.999	35		49.5531
			35	49.5531
			35	49.5531
05/05/2025	14:09:04.098	11		49.5519
			11	49.5519
			11	49.5519
05/05/2025	14:08:55.848	9		49.5569
			9	49.5569
			9	49.5569
05/05/2025	14:07:31.392	3		49.5281
			3	49.5281
			3	49.5281
05/05/2025	14:07:05.210	1		49.5298
			1	49.5298
			1	49.5298
05/05/2025	14:03:45.357	180		49.49
			180	49.49
			180	49.49
05/05/2025	14:03:03.462	1		49.4861
			1	49.4861
			1	49.4861
05/05/2025	14:00:32.368	15		49.5399
			15	49.5399
			15	49.5399
05/05/2025	13:59:40.289	6		49.5319
			6	49.5319
			6	49.5319
05/05/2025	13:58:52.611	1		49.5209
			1	49.5209
			1	49.5209
05/05/2025	13:58:17.469	2		49.5259
			2	49.5259
			2	49.5259
05/05/2025	13:56:55.313	39		49.5129
			39	49.5129
			39	49.5129
05/05/2025	13:55:30.049	2		49.50
			2	49.50
			2	49.50
05/05/2025	13:52:36.180	3		49.5083
			3	49.5083
			3	49.5083
05/05/2025	13:51:56.821	3		49.5289
			3	49.5289
			3	49.5289
05/05/2025	13:49:25.488	20		49.5269
			20	49.5269
			20	49.5269
05/05/2025	13:42:19.772	7		49.4999
			7	49.4999
			7	49.4999
05/05/2025	13:39:36.324	350		49.5139
			350	49.5139
			350	49.5139
05/05/2025	13:38:25.054	5		49.5229
			5	49.5229
			5	49.5229
05/05/2025	13:35:03.117	66		49.5569
			66	49.5569
			66	49.5569
05/05/2025	13:33:39.867	49		49.5809
			49	49.5809
			49	49.5809
05/05/2025	13:32:54.243	3		49.5381
			3	49.5381
			3	49.5381
05/05/2025	13:32:36.424	1		49.5419
			1	49.5419
			1	49.5419
05/05/2025	13:32:07.655	75		49.5339
			75	49.5339
			75	49.5339
05/05/2025	13:30:22.947	5		49.5099
			5	49.5099
			5	49.5099
05/05/2025	13:29:22.435	1		49.5259
			1	49.5259
			1	49.5259
05/05/2025	13:25:34.664	3		49.4831
			3	49.4831
			3	49.4831
05/05/2025	13:25:33.097	2		49.4831
			2	49.4831
			2	49.4831
05/05/2025	13:25:33.046	175		49.50
			100	49.50
			175	49.50
			75	49.50
05/05/2025	13:24:57.721	13		49.5219
			13	49.5219
			13	49.5219
05/05/2025	13:23:47.169	4		49.5011
			4	49.5011
			4	49.5011
05/05/2025	13:23:24.521	21		49.5139
			21	49.5139
			21	49.5139
05/05/2025	13:20:56.459	4		49.5099
			4	49.5099
			4	49.5099
05/05/2025	13:20:35.219	3		49.5041
			3	49.5041
			3	49.5041
05/05/2025	13:18:22.948	70		49.5249
			70	49.5249
			70	49.5249
05/05/2025	13:14:44.729	1		49.5339
			1	49.5339
			1	49.5339
05/05/2025	13:13:17.270	1		49.5189
			1	49.5189
			1	49.5189
05/05/2025	13:12:22.022	2		49.4853
			2	49.4853
			2	49.4853
05/05/2025	13:11:45.289	2		49.5515
			2	49.5515
			2	49.5515
05/05/2025	13:09:00.363	80		49.5291
			80	49.5291
			80	49.5291
05/05/2025	13:08:44.725	3		49.5391
			3	49.5391
			3	49.5391
05/05/2025	13:08:36.768	5		49.5489
			5	49.5489
			5	49.5489
05/05/2025	13:05:17.505	3		49.5411
			3	49.5411
			3	49.5411
05/05/2025	13:04:24.549	6		49.5609
			6	49.5609
			6	49.5609
05/05/2025	13:03:37.916	400		49.5549
			400	49.5549
			400	49.5549
05/05/2025	13:03:31.795	3		49.5549
			3	49.5549
			3	49.5549
05/05/2025	12:58:45.926	178		49.5561
			178	49.5561
			178	49.5561
05/05/2025	12:58:29.489	3		49.5749
			3	49.5749
			3	49.5749
05/05/2025	12:55:33.196	6		49.5739
			6	49.5739
			6	49.5739
05/05/2025	12:52:52.113	3		49.5754
			3	49.5754
			3	49.5754
05/05/2025	12:52:41.442	4		49.5989
			4	49.5989
			4	49.5989
05/05/2025	12:52:25.845	2		49.5909
			2	49.5909
			2	49.5909
05/05/2025	12:51:32.701	700		49.5819
			700	49.5819
			700	49.5819
05/05/2025	12:47:48.705	21		49.5459
			21	49.5459
			21	49.5459
05/05/2025	12:40:21.678	10		49.5481
			10	49.5481
			10	49.5481
05/05/2025	12:39:57.675	26		49.5541
			26	49.5541
			26	49.5541
05/05/2025	12:38:14.623	5		49.5799
			5	49.5799
			5	49.5799
05/05/2025	12:37:12.913	2		49.5779
			2	49.5779
			2	49.5779
05/05/2025	12:35:29.640	50		49.5819
			50	49.5819
			50	49.5819
05/05/2025	12:26:30.192	3		49.5521
			3	49.5521
			3	49.5521
05/05/2025	12:25:55.480	3		49.5689
			3	49.5689
			3	49.5689
05/05/2025	12:17:27.061	4		49.6179
			4	49.6179
			4	49.6179
05/05/2025	12:17:00.055	1		49.6149
			1	49.6149
			1	49.6149
05/05/2025	12:15:21.602	100		49.6169
			100	49.6169
			100	49.6169
05/05/2025	12:13:52.551	1		49.6049
			1	49.6049
			1	49.6049
05/05/2025	12:12:47.826	1		49.6149
			1	49.6149
			1	49.6149
05/05/2025	12:11:34.674	1		49.5991
			1	49.5991
			1	49.5991
05/05/2025	12:11:28.528	6		49.6129
			6	49.6129
			6	49.6129
05/05/2025	12:09:36.798	2		49.5771
			2	49.5771
			2	49.5771
05/05/2025	12:08:33.398	1		49.5779
			1	49.5779
			1	49.5779
05/05/2025	12:08:18.459	4 965		49.5919
			4 965	49.5919
			4 965	49.5919
05/05/2025	12:07:26.606	1		49.5929
			1	49.5929
			1	49.5929
05/05/2025	12:06:09.924	3		49.5719
			3	49.5719
			3	49.5719
05/05/2025	12:04:23.850	3		49.5451
			3	49.5451
			3	49.5451
05/05/2025	12:04:01.852	100		49.5639
			100	49.5639
			100	49.5639
05/05/2025	12:03:31.435	4		49.5789
			4	49.5789
			4	49.5789
05/05/2025	12:03:17.859	1 009		49.5621
			1 009	49.5621
			1 009	49.5621
05/05/2025	12:02:46.434	989		49.5641
			989	49.5641
			989	49.5641
05/05/2025	12:02:38.902	2		49.5799
			2	49.5799
			2	49.5799
05/05/2025	12:01:18.528	3		49.5549
			3	49.5549
			3	49.5549
05/05/2025	12:00:53.063	1		49.5679
			1	49.5679
			1	49.5679
05/05/2025	12:00:13.221	3		49.5461
			3	49.5461
			3	49.5461
05/05/2025	11:59:39.911	2		49.5789
			2	49.5789
			2	49.5789
05/05/2025	11:57:31.740	2		49.5919
			2	49.5919
			2	49.5919
05/05/2025	11:53:48.422	5		49.6179
			5	49.6179
			5	49.6179
05/05/2025	11:50:20.141	235		49.5809
			235	49.5809
			235	49.5809
05/05/2025	11:48:12.991	8		49.5681
			8	49.5681
			8	49.5681
05/05/2025	11:46:15.201	5		49.5879
			5	49.5879
			5	49.5879
05/05/2025	11:40:13.896	3		49.5581
			3	49.5581
			3	49.5581
05/05/2025	11:40:10.277	5		49.5729
			5	49.5729
			5	49.5729
05/05/2025	11:38:54.758	22		49.5659
			22	49.5659
			22	49.5659
05/05/2025	11:37:07.500	6		49.5629
			6	49.5629
			6	49.5629
05/05/2025	11:35:38.333	41		49.5779
			41	49.5779
			41	49.5779
05/05/2025	11:33:14.497	4		49.6019
			4	49.6019
			4	49.6019
05/05/2025	11:32:21.542	70		49.6079
			70	49.6079
			70	49.6079
05/05/2025	11:30:46.757	3		49.5631
			3	49.5631
			3	49.5631
05/05/2025	11:30:11.430	2		49.5769
			2	49.5769
			2	49.5769
05/05/2025	11:29:07.240	33		49.5869
			33	49.5869
			33	49.5869
05/05/2025	11:27:47.205	1		49.5789
			1	49.5789
			1	49.5789
05/05/2025	11:27:36.834	2		49.5811
			2	49.5811
			2	49.5811
05/05/2025	11:27:06.571	1		49.5861
			1	49.5861
			1	49.5861
05/05/2025	11:26:11.483	7		49.5999
			7	49.5999
			7	49.5999
05/05/2025	11:24:15.990	25		49.6219
			25	49.6219
			25	49.6219
05/05/2025	11:24:02.739	1 002		49.6139
			1 002	49.6139
			1 002	49.6139
05/05/2025	11:24:00.440	7		49.5981
			7	49.5981
			7	49.5981
05/05/2025	11:23:32.068	70		49.5982
			70	49.5982
			70	49.5982
05/05/2025	11:21:42.665	20		49.5939
			20	49.5939
			20	49.5939
05/05/2025	11:19:14.764	3		49.5459
			3	49.5459
			3	49.5459
05/05/2025	11:18:44.261	1		49.5469
			1	49.5469
			1	49.5469
05/05/2025	11:18:25.716	9		49.5301
			9	49.5301
			9	49.5301
05/05/2025	11:17:05.656	3		49.5231
			3	49.5231
			3	49.5231
05/05/2025	11:16:55.310	9		49.5211
			9	49.5211
			9	49.5211
05/05/2025	11:16:29.587	2		49.5171
			2	49.5171
			2	49.5171
05/05/2025	11:16:17.129	1		49.5309
			1	49.5309
			1	49.5309
05/05/2025	11:15:57.585	2		49.5339
			2	49.5339
			2	49.5339
05/05/2025	11:15:13.810	2		49.5269
			2	49.5269
			2	49.5269
05/05/2025	11:11:44.039	22		49.5131
			22	49.5131
			22	49.5131
05/05/2025	11:09:47.861	1		49.5219
			1	49.5219
			1	49.5219
05/05/2025	11:08:48.620	4		49.5269
			4	49.5269
			4	49.5269
05/05/2025	11:08:01.955	17		49.5299
			17	49.5299
			17	49.5299
05/05/2025	11:07:56.014	5		49.5279
			5	49.5279
			5	49.5279
05/05/2025	11:05:27.279	113		49.5451
			113	49.5451
			113	49.5451
05/05/2025	11:03:23.606	1		49.6039
			1	49.6039
			1	49.6039
05/05/2025	11:03:18.071	4		49.5791
			4	49.5791
			4	49.5791
05/05/2025	11:02:12.517	2		49.5799
			2	49.5799
			2	49.5799
05/05/2025	11:01:37.498	2		49.5839
			2	49.5839
			2	49.5839
05/05/2025	11:00:45.349	12		49.5869
			12	49.5869
			12	49.5869
05/05/2025	11:00:37.175	11		49.5889
			11	49.5889
			11	49.5889
05/05/2025	11:00:01.159	120		49.59
			120	49.59
			120	49.59
05/05/2025	10:58:42.942	3		49.6189
			3	49.6189
			3	49.6189
05/05/2025	10:58:02.998	3		49.6021
			3	49.6021
			3	49.6021
05/05/2025	10:58:02.921	305		49.6169
			305	49.6169
			305	49.6169
05/05/2025	10:56:09.341	200		49.6019
			200	49.6019
			200	49.6019

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: 95.2036 / Ask: 95.3574
Volume: 36 203
-0.34%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice