Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

503

392

529.35

Date	Time	Volume	Order Volume	Price
05/05/2025	14:13:01.399	4		529.35
			4	529.35
			4	529.35
05/05/2025	14:11:51.317	2		529.41
			2	529.41
			2	529.41
05/05/2025	14:11:19.406	1		529.59
			1	529.59
			1	529.59
05/05/2025	14:11:13.436	3		529.61
			3	529.61
			3	529.61
05/05/2025	14:09:36.722	1		529.29
			1	529.29
			1	529.29
05/05/2025	14:06:51.860	1		528.79
			1	528.79
			1	528.79
05/05/2025	14:06:44.466	20		528.85
			20	528.85
			20	528.85
05/05/2025	14:05:26.427	50		528.67
			50	528.67
			50	528.67
05/05/2025	14:05:02.695	52		528.65
			52	528.65
			52	528.65
05/05/2025	14:03:44.155	19		528.59
			19	528.59
			19	528.59
05/05/2025	14:00:21.771	1		529.03
			1	529.03
			1	529.03
05/05/2025	13:58:27.773	10		528.93
			10	528.93
			10	528.93
05/05/2025	13:56:44.707	2		528.89
			2	528.89
			2	528.89
05/05/2025	13:56:41.353	6		528.79
			6	528.79
			6	528.79
05/05/2025	13:54:54.064	20		528.71
			20	528.71
			20	528.71
05/05/2025	13:54:40.596	5		528.57
			5	528.57
			5	528.57
05/05/2025	13:53:45.823	1		528.83
			1	528.83
			1	528.83
05/05/2025	13:53:08.854	5		528.85
			5	528.85
			5	528.85
05/05/2025	13:52:40.303	15		528.90
			15	528.90
			15	528.90
05/05/2025	13:50:07.312	4		528.73
			4	528.73
			4	528.73
05/05/2025	13:49:07.454	2		528.89
			2	528.89
			2	528.89
05/05/2025	13:48:39.774	400		529.03
			400	529.03
			400	529.03
05/05/2025	13:48:13.801	1		529.07
			1	529.07
			1	529.07
05/05/2025	13:46:23.019	3		529.01
			3	529.01
			3	529.01
05/05/2025	13:45:45.274	1		528.95
			1	528.95
			1	528.95
05/05/2025	13:44:29.656	7		528.87
			7	528.87
			7	528.87
05/05/2025	13:41:40.323	5		528.65
			5	528.65
			5	528.65
05/05/2025	13:41:05.706	1		528.73
			1	528.73
			1	528.73
05/05/2025	13:37:11.778	8		529.00
			8	529.00
			8	529.00
05/05/2025	13:34:50.228	38		529.31
			38	529.31
			38	529.31
05/05/2025	13:32:39.943	1		529.13
			1	529.13
			1	529.13
05/05/2025	13:31:15.053	3		528.81
			3	528.81
			3	528.81
05/05/2025	13:28:22.011	13		528.75
			13	528.75
			13	528.75
05/05/2025	13:25:37.900	9		528.57
			9	528.57
			9	528.57
05/05/2025	13:24:26.535	5		528.75
			5	528.75
			5	528.75
05/05/2025	13:20:49.307	113		528.87
			113	528.87
			113	528.87
05/05/2025	13:20:17.167	1		528.77
			1	528.77
			1	528.77
05/05/2025	13:14:49.387	1		529.03
			1	529.03
			1	529.03
05/05/2025	13:14:00.142	1		529.03
			1	529.03
			1	529.03
05/05/2025	13:13:30.461	1		528.93
			1	528.93
			1	528.93
05/05/2025	13:12:12.400	5		529.00
			4	529.00
			1	529.00
			1	529.00
			4	529.00
05/05/2025	13:09:27.599	2		529.01
			2	529.01
			2	529.01
05/05/2025	13:09:25.541	5		529.15
			5	529.15
			5	529.15
05/05/2025	13:07:51.730	1		529.27
			1	529.27
			1	529.27
05/05/2025	13:04:31.538	1		529.37
			1	529.37
			1	529.37
05/05/2025	13:04:17.407	1		529.11
			1	529.11
			1	529.11
05/05/2025	13:01:17.409	1		529.35
			1	529.35
			1	529.35
05/05/2025	13:00:59.988	6		529.33
			6	529.33
			6	529.33
05/05/2025	12:59:54.211	9		529.39
			9	529.39
			9	529.39
05/05/2025	12:59:47.484	1		529.39
			1	529.39
			1	529.39
05/05/2025	12:59:04.421	56		529.43
			56	529.43
			56	529.43
05/05/2025	12:58:55.327	18		529.27
			18	529.27
			18	529.27
05/05/2025	12:58:36.164	37		529.47
			37	529.47
			37	529.47
05/05/2025	12:58:27.918	5		529.47
			5	529.47
			5	529.47
05/05/2025	12:57:42.601	10		529.45
			10	529.45
			10	529.45
05/05/2025	12:57:02.470	1		529.45
			1	529.45
			1	529.45
05/05/2025	12:55:33.579	2		529.47
			2	529.47
			2	529.47
05/05/2025	12:55:04.001	2		529.47
			2	529.47
			2	529.47
05/05/2025	12:53:00.178	1		529.71
			1	529.71
			1	529.71
05/05/2025	12:52:33.659	2		529.67
			2	529.67
			2	529.67
05/05/2025	12:51:10.345	4		529.53
			4	529.53
			4	529.53
05/05/2025	12:48:40.328	11		529.21
			7	529.21
			4	529.21
			11	529.21
05/05/2025	12:47:24.682	2		529.25
			2	529.25
			2	529.25
05/05/2025	12:46:16.176	1		529.13
			1	529.13
			1	529.13
05/05/2025	12:44:37.777	2		529.17
			2	529.17
			2	529.17
05/05/2025	12:44:26.322	1		529.21
			1	529.21
			1	529.21
05/05/2025	12:44:05.217	1		529.27
			1	529.27
			1	529.27
05/05/2025	12:42:53.579	2		529.17
			2	529.17
			2	529.17
05/05/2025	12:42:41.707	10		529.21
			10	529.21
			10	529.21
05/05/2025	12:42:18.628	5		529.25
			5	529.25
			5	529.25
05/05/2025	12:41:04.012	2		529.37
			2	529.37
			2	529.37
05/05/2025	12:38:18.110	65		529.53
			65	529.53
			65	529.53
05/05/2025	12:38:12.961	2		529.51
			2	529.51
			2	529.51
05/05/2025	12:37:51.504	1		529.43
			1	529.43
			1	529.43
05/05/2025	12:34:14.986	3		529.27
			3	529.27
			3	529.27
05/05/2025	12:33:16.024	2		529.13
			2	529.13
			2	529.13
05/05/2025	12:30:42.479	3		529.33
			3	529.33
			3	529.33
05/05/2025	12:30:29.460	19		529.33
			19	529.33
			19	529.33
05/05/2025	12:29:47.637	1		529.37
			1	529.37
			1	529.37
05/05/2025	12:25:55.667	40		529.41
			40	529.41
			40	529.41
05/05/2025	12:25:52.256	57		529.41
			57	529.41
			57	529.41
05/05/2025	12:24:47.035	2		529.61
			2	529.61
			2	529.61
05/05/2025	12:22:20.797	9		529.51
			9	529.51
			9	529.51
05/05/2025	12:21:08.513	1		529.57
			1	529.57
			1	529.57
05/05/2025	12:17:10.218	140		529.79
			140	529.79
			140	529.79
05/05/2025	12:16:12.409	1		529.91
			1	529.91
			1	529.91
05/05/2025	12:12:33.560	1 100		529.75
			1 100	529.75
			1 100	529.75
05/05/2025	12:11:53.209	1 200		529.63
			1 200	529.63
			1 200	529.63
05/05/2025	12:10:31.021	1 200		529.63
			1 200	529.63
			1 200	529.63
05/05/2025	12:07:42.477	2 472		529.67
			2 472	529.67
			2 472	529.67
05/05/2025	12:07:32.717	3		529.51
			3	529.51
			3	529.51
05/05/2025	12:07:28.189	4		529.50
			4	529.50
			4	529.50
05/05/2025	12:07:27.030	3		529.47
			3	529.47
			3	529.47
05/05/2025	12:07:22.759	1		529.55
			1	529.55
			1	529.55
05/05/2025	12:06:24.910	1		529.47
			1	529.47
			1	529.47
05/05/2025	12:04:48.011	1		529.25
			1	529.25
			1	529.25
05/05/2025	12:04:34.518	1		529.33
			1	529.33
			1	529.33
05/05/2025	12:03:23.483	1		529.51
			1	529.51
			1	529.51
05/05/2025	12:01:56.859	1		529.27
			1	529.27
			1	529.27
05/05/2025	12:00:33.626	33		529.33
			33	529.33
			33	529.33
05/05/2025	11:57:55.471	2		529.65
			2	529.65
			2	529.65
05/05/2025	11:56:39.007	1		529.69
			1	529.69
			1	529.69
05/05/2025	11:55:35.910	8		529.49
			8	529.49
			8	529.49
05/05/2025	11:55:13.329	2		529.67
			2	529.67
			2	529.67
05/05/2025	11:52:05.407	19		529.93
			19	529.93
			19	529.93
05/05/2025	11:50:48.454	3		529.67
			3	529.67
			3	529.67
05/05/2025	11:43:05.437	6		529.19
			6	529.19
			6	529.19
05/05/2025	11:39:19.716	20		529.37
			20	529.37
			20	529.37
05/05/2025	11:38:46.510	3		529.43
			3	529.43
			3	529.43
05/05/2025	11:38:42.846	9		529.45
			9	529.45
			9	529.45
05/05/2025	11:38:17.652	20		529.17
			20	529.17
			20	529.17
05/05/2025	11:38:10.040	8		529.15
			8	529.15
			8	529.15
05/05/2025	11:37:08.880	5		529.23
			5	529.23
			5	529.23
05/05/2025	11:36:56.090	25		529.35
			25	529.35
			25	529.35
05/05/2025	11:35:58.247	10		529.36
			10	529.36
			10	529.36
05/05/2025	11:34:47.449	89		529.41
			89	529.41
			89	529.41
05/05/2025	11:34:44.466	1		529.59
			1	529.59
			1	529.59
05/05/2025	11:33:17.094	19		529.77
			19	529.77
			19	529.77
05/05/2025	11:32:50.741	1		529.83
			1	529.83
			1	529.83
05/05/2025	11:31:50.554	3		529.67
			3	529.67
			3	529.67
05/05/2025	11:31:49.274	25		529.67
			25	529.67
			25	529.67
05/05/2025	11:31:39.117	1		529.51
			1	529.51
			1	529.51
05/05/2025	11:31:34.349	1		529.51
			1	529.51
			1	529.51
05/05/2025	11:31:32.332	1		529.57
			1	529.57
			1	529.57
05/05/2025	11:31:31.170	2		529.57
			2	529.57
			2	529.57
05/05/2025	11:30:45.044	2		529.53
			2	529.53
			2	529.53
05/05/2025	11:29:48.697	5		529.57
			5	529.57
			5	529.57
05/05/2025	11:29:31.404	1		529.65
			1	529.65
			1	529.65
05/05/2025	11:28:50.204	1		529.63
			1	529.63
			1	529.63
05/05/2025	11:26:06.740	1		529.75
			1	529.75
			1	529.75
05/05/2025	11:25:27.564	1		529.79
			1	529.79
			1	529.79
05/05/2025	11:25:20.358	1		529.83
			1	529.83
			1	529.83
05/05/2025	11:24:39.014	23		529.83
			23	529.83
			23	529.83
05/05/2025	11:24:25.839	8		529.95
			8	529.95
			8	529.95
05/05/2025	11:24:08.459	1		529.89
			1	529.89
			1	529.89
05/05/2025	11:22:18.037	1		529.73
			1	529.73
			1	529.73
05/05/2025	11:20:54.593	1		529.51
			1	529.51
			1	529.51
05/05/2025	11:20:41.530	1		529.35
			1	529.35
			1	529.35
05/05/2025	11:20:23.742	2		529.23
			2	529.23
			2	529.23
05/05/2025	11:15:44.748	1		529.09
			1	529.09
			1	529.09
05/05/2025	11:13:13.263	2		528.95
			2	528.95
			2	528.95
05/05/2025	11:10:47.218	299		529.01
			299	529.01
			299	529.01
05/05/2025	11:06:54.186	35		528.87
			35	528.87
			35	528.87
05/05/2025	11:06:54.041	1		529.00
			1	529.00
			1	529.00
05/05/2025	11:05:37.967	1		529.31
			1	529.31
			1	529.31
05/05/2025	11:05:32.434	50		529.33
			50	529.33
			50	529.33
05/05/2025	11:05:26.696	4		529.39
			4	529.39
			4	529.39
05/05/2025	11:03:54.291	3		529.63
			3	529.63
			3	529.63
05/05/2025	11:02:56.188	10		529.53
			10	529.53
			10	529.53
05/05/2025	10:56:22.061	1		529.61
			1	529.61
			1	529.61
05/05/2025	10:55:53.963	2		529.45
			2	529.45
			2	529.45
05/05/2025	10:55:51.710	5		529.45
			5	529.45
			5	529.45
05/05/2025	10:55:47.397	16		529.39
			16	529.39
			16	529.39
05/05/2025	10:51:58.537	1		529.57
			1	529.57
			1	529.57
05/05/2025	10:51:47.167	1		529.59
			1	529.59
			1	529.59
05/05/2025	10:51:36.782	2		529.51
			2	529.51
			2	529.51
05/05/2025	10:46:59.524	5		529.93
			5	529.93
			5	529.93
05/05/2025	10:46:16.741	3		530.05
			3	530.05
			3	530.05
05/05/2025	10:46:15.158	77		529.91
			77	529.91
			77	529.91
05/05/2025	10:45:33.196	10		529.87
			10	529.87
			10	529.87
05/05/2025	10:45:33.123	61		530.00
			1	530.00
			4	530.00
			25	530.00
			30	530.00
			61	530.00
			1	530.00
05/05/2025	10:43:48.855	11		530.13
			11	530.13
			11	530.13
05/05/2025	10:42:25.343	1		530.05
			1	530.05
			1	530.05
05/05/2025	10:39:38.809	18		530.19
			18	530.19
			18	530.19
05/05/2025	10:38:56.685	2		530.21
			2	530.21
			2	530.21
05/05/2025	10:35:53.760	1		530.35
			1	530.35
			1	530.35
05/05/2025	10:34:59.936	1		530.67
			1	530.67
			1	530.67
05/05/2025	10:33:47.345	1		530.75
			1	530.75
			1	530.75
05/05/2025	10:33:22.899	2		530.69
			2	530.69
			2	530.69
05/05/2025	10:32:08.158	1		530.50
			1	530.50
			1	530.50
05/05/2025	10:32:03.119	56		530.61
			56	530.61
			56	530.61
05/05/2025	10:31:56.633	12		530.79
			12	530.79
			12	530.79
05/05/2025	10:26:19.771	1		531.13
			1	531.13
			1	531.13
05/05/2025	10:25:59.345	1		531.05
			1	531.05
			1	531.05
05/05/2025	10:24:53.622	2		531.09
			2	531.09
			2	531.09
05/05/2025	10:24:16.105	3		531.09
			3	531.09
			3	531.09
05/05/2025	10:24:07.354	1		531.17
			1	531.17
			1	531.17
05/05/2025	10:22:56.477	3		531.17
			3	531.17
			3	531.17
05/05/2025	10:18:53.532	1		530.95
			1	530.95
			1	530.95
05/05/2025	10:17:48.164	10		531.07
			10	531.07
			10	531.07
05/05/2025	10:17:22.853	5		531.01
			5	531.01
			5	531.01
05/05/2025	10:15:18.694	40		530.81
			40	530.81
			40	530.81
05/05/2025	10:14:19.135	1		531.01
			1	531.01
			1	531.01
05/05/2025	10:13:18.482	22		531.00
			22	531.00
			20	531.00
			2	531.00
05/05/2025	10:12:27.425	4		531.05
			4	531.05
			4	531.05
05/05/2025	10:11:35.995	53		531.05
			53	531.05
			53	531.05
05/05/2025	10:10:44.100	1		531.17
			1	531.17
			1	531.17
05/05/2025	10:10:21.117	10		531.19
			10	531.19
			10	531.19
05/05/2025	10:09:37.242	377		531.09
			377	531.09
			377	531.09
05/05/2025	10:09:13.249	2		531.21
			2	531.21
			2	531.21
05/05/2025	10:06:53.796	9		531.07
			9	531.07
			9	531.07
05/05/2025	10:06:45.623	1		531.27
			1	531.27
			1	531.27
05/05/2025	10:06:31.080	1		531.33
			1	531.33
			1	531.33
05/05/2025	10:05:14.802	4		531.53
			4	531.53
			4	531.53
05/05/2025	10:05:05.545	1		531.73
			1	531.73
			1	531.73
05/05/2025	10:04:54.684	1		531.69
			1	531.69
			1	531.69
05/05/2025	10:04:36.008	3		531.53
			3	531.53
			3	531.53
05/05/2025	10:04:25.128	4		531.49
			4	531.49
			4	531.49
05/05/2025	10:04:04.107	189		531.63
			189	531.63
			189	531.63
05/05/2025	10:03:49.814	6		531.57
			6	531.57
			6	531.57
05/05/2025	10:03:49.558	6		531.65
			6	531.65
			6	531.65
05/05/2025	10:02:09.768	10		531.57
			10	531.57
			10	531.57
05/05/2025	10:01:40.966	1		531.41
			1	531.41
			1	531.41
05/05/2025	10:00:15.929	1		531.29
			1	531.29
			1	531.29
05/05/2025	09:59:10.304	35		531.25
			35	531.25
			35	531.25
05/05/2025	09:58:52.192	21		531.19
			21	531.19
			21	531.19
05/05/2025	09:58:26.369	28		531.25
			28	531.25
			28	531.25
05/05/2025	09:58:12.938	80		531.27
			80	531.27
			80	531.27
05/05/2025	09:57:51.122	20		531.13
			20	531.13
			20	531.13
05/05/2025	09:56:59.994	4		530.99
			4	530.99
			4	530.99
05/05/2025	09:56:11.267	99		531.05
			99	531.05
			99	531.05
05/05/2025	09:54:06.528	1		531.01
			1	531.01
			1	531.01
05/05/2025	09:52:37.127	20		530.97
			20	530.97
			20	530.97
05/05/2025	09:51:34.941	1		530.77
			1	530.77
			1	530.77
05/05/2025	09:51:05.687	16		530.77
			16	530.77
			16	530.77
05/05/2025	09:51:04.242	1		530.77
			1	530.77
			1	530.77
05/05/2025	09:50:01.438	1		530.85
			1	530.85
			1	530.85
05/05/2025	09:46:19.013	41		530.90
			41	530.90
			41	530.90
05/05/2025	09:44:01.738	9		530.87
			9	530.87
			9	530.87
05/05/2025	09:43:20.104	1		530.83
			1	530.83
			1	530.83
05/05/2025	09:42:14.785	2		530.75
			2	530.75
			2	530.75
05/05/2025	09:41:18.167	2		530.73
			2	530.73
			2	530.73
05/05/2025	09:40:19.791	1		530.71
			1	530.71
			1	530.71
05/05/2025	09:39:52.503	2		530.69
			2	530.69
			2	530.69
05/05/2025	09:35:30.136	2		530.85
			2	530.85
			2	530.85
05/05/2025	09:35:21.719	1		530.81
			1	530.81
			1	530.81
05/05/2025	09:34:39.219	1		531.01
			1	531.01
			1	531.01
05/05/2025	09:33:43.305	1		531.15
			1	531.15
			1	531.15
05/05/2025	09:33:23.888	10		531.21
			10	531.21
			10	531.21
05/05/2025	09:31:18.267	1		530.83
			1	530.83
			1	530.83
05/05/2025	09:31:10.492	5		530.69
			5	530.69
			5	530.69
05/05/2025	09:30:18.180	13		530.93
			13	530.93
			13	530.93
05/05/2025	09:30:00.759	5		530.87
			5	530.87
			5	530.87
05/05/2025	09:29:58.340	1		530.91
			1	530.91
			1	530.91
05/05/2025	09:29:20.424	850		530.80
			850	530.80
			850	530.80
05/05/2025	09:28:38.072	5		530.83
			5	530.83
			5	530.83
05/05/2025	09:28:11.708	23		530.83
			23	530.83
			23	530.83
05/05/2025	09:27:04.919	1		530.53
			1	530.53
			1	530.53
05/05/2025	09:26:20.393	1		530.55
			1	530.55
			1	530.55
05/05/2025	09:26:20.045	1		530.55
			1	530.55
			1	530.55
05/05/2025	09:25:20.509	10		530.79
			10	530.79
			10	530.79
05/05/2025	09:24:42.399	2		530.63
			2	530.63
			2	530.63
05/05/2025	09:24:30.188	3		530.75
			3	530.75
			3	530.75
05/05/2025	09:20:25.972	10		530.38
			10	530.38
			10	530.38
05/05/2025	09:20:06.794	19		530.37
			19	530.37
			19	530.37
05/05/2025	09:19:15.824	1		530.23
			1	530.23
			1	530.23
05/05/2025	09:18:52.787	1		530.11
			1	530.11
			1	530.11
05/05/2025	09:18:36.473	1		530.19
			1	530.19
			1	530.19
05/05/2025	09:18:06.985	1		530.33
			1	530.33
			1	530.33
05/05/2025	09:18:05.134	10		530.33
			10	530.33
			10	530.33
05/05/2025	09:17:31.083	5		530.45
			5	530.45
			5	530.45
05/05/2025	09:16:38.669	1		530.39
			1	530.39
			1	530.39
05/05/2025	09:16:17.475	4		530.33
			4	530.33
			4	530.33
05/05/2025	09:16:15.399	150		530.31
			150	530.31
			150	530.31
05/05/2025	09:15:55.795	3		530.45
			3	530.45
			3	530.45
05/05/2025	09:15:29.048	1		530.79
			1	530.79
			1	530.79
05/05/2025	09:15:01.472	200		530.69
			200	530.69
			200	530.69
05/05/2025	09:14:28.933	118		530.77
			118	530.77
			118	530.77
05/05/2025	09:13:18.294	20		530.81
			20	530.81
			20	530.81
05/05/2025	09:12:53.074	200		530.87
			200	530.87
			200	530.87
05/05/2025	09:10:58.149	150		530.75
			150	530.75
			150	530.75
05/05/2025	09:10:22.775	1		530.89
			1	530.89
			1	530.89
05/05/2025	09:09:49.577	5		530.87
			5	530.87
			5	530.87
05/05/2025	09:09:48.739	2		530.83
			2	530.83
			2	530.83
05/05/2025	09:08:00.988	1		530.79
			1	530.79
			1	530.79
05/05/2025	09:07:25.568	1		530.93
			1	530.93
			1	530.93
05/05/2025	09:07:03.092	1		530.91
			1	530.91
			1	530.91
05/05/2025	09:05:40.644	1		531.01
			1	531.01
			1	531.01
05/05/2025	09:04:41.945	1		530.91
			1	530.91
			1	530.91
05/05/2025	09:04:13.293	20		530.82
			20	530.82
			15	530.82
			5	530.82
05/05/2025	08:58:14.898	11		530.66
			11	530.66
			11	530.66
05/05/2025	08:57:57.580	1		530.59
			1	530.59
			1	530.59
05/05/2025	08:56:49.507	1		530.90
			1	530.90
			1	530.90
05/05/2025	08:56:43.067	4		530.66
			4	530.66
			4	530.66
05/05/2025	08:56:34.422	1		530.99
			1	530.99
			1	530.99
05/05/2025	08:56:34.137	1		530.98
			1	530.98
			1	530.98
05/05/2025	08:56:24.250	3		530.99
			3	530.99
			3	530.99
05/05/2025	08:56:08.285	1		530.95
			1	530.95
			1	530.95
05/05/2025	08:56:06.270	10		531.00
			10	531.00
			10	531.00
05/05/2025	08:56:06.138	22		531.035
			22	531.035
			22	531.035
05/05/2025	08:52:38.870	1		531.19
			1	531.19
			1	531.19
05/05/2025	08:48:18.069	1		531.04
			1	531.04
			1	531.04
05/05/2025	08:48:10.154	130		530.83
			130	530.83
			130	530.83
05/05/2025	08:47:57.849	5		531.05
			5	531.05
			5	531.05
05/05/2025	08:46:09.246	1		530.98
			1	530.98
			1	530.98
05/05/2025	08:44:22.539	1		531.31
			1	531.31
			1	531.31
05/05/2025	08:43:43.463	3		531.35
			3	531.35
			3	531.35
05/05/2025	08:43:17.628	120		531.09
			120	531.09
			120	531.09
05/05/2025	08:43:11.281	2		531.32
			2	531.32
			2	531.32
05/05/2025	08:41:12.465	5		531.43
			5	531.43
			5	531.43
05/05/2025	08:39:28.855	200		531.49
			200	531.49
			200	531.49
05/05/2025	08:38:46.817	9		531.35
			9	531.35
			9	531.35
05/05/2025	08:38:31.151	4		531.17
			4	531.17
			4	531.17
05/05/2025	08:35:22.471	1		531.32
			1	531.32
			1	531.32
05/05/2025	08:34:52.239	3		531.48
			3	531.48
			3	531.48
05/05/2025	08:34:43.867	5		531.42
			5	531.42
			5	531.42
05/05/2025	08:27:56.784	1		531.07
			1	531.07
			1	531.07
05/05/2025	08:27:36.038	3		530.79
			3	530.79
			3	530.79
05/05/2025	08:27:13.708	8		530.77
			8	530.77
			8	530.77
05/05/2025	08:24:21.884	4		530.77
			4	530.77
			4	530.77
05/05/2025	08:22:35.738	8		531.03
			8	531.03
			8	531.03
05/05/2025	08:20:05.146	5		530.77
			5	530.77
			5	530.77
05/05/2025	08:15:55.889	1		530.59
			1	530.59
			1	530.59
05/05/2025	08:15:41.880	1		530.66
			1	530.66
			1	530.66
05/05/2025	08:15:28.894	18		530.46
			18	530.46
			18	530.46
05/05/2025	08:15:18.759	1		530.77
			1	530.77
			1	530.77
05/05/2025	08:13:00.495	2		530.70
			2	530.70
			2	530.70
05/05/2025	08:12:48.903	200		530.65
			200	530.65
			200	530.65
05/05/2025	08:09:15.708	2		530.19
			2	530.19
			2	530.19
05/05/2025	08:08:19.303	8		530.30
			8	530.30
			8	530.30
05/05/2025	08:07:48.702	10		530.20
			10	530.20
			10	530.20
05/05/2025	08:07:16.541	18		530.70
			18	530.70
			18	530.70
05/05/2025	08:07:03.415	1		530.75
			1	530.75
			1	530.75
05/05/2025	08:07:01.301	1		530.78
			1	530.78
			1	530.78
05/05/2025	08:06:59.192	1		530.79
			1	530.79
			1	530.79
05/05/2025	08:06:56.973	1		530.81
			1	530.81
			1	530.81
05/05/2025	08:06:50.429	2		530.79
			2	530.79
			2	530.79
05/05/2025	08:06:46.606	19		530.83
			19	530.83
			19	530.83
05/05/2025	08:06:46.204	1		530.83
			1	530.83
			1	530.83
05/05/2025	08:06:43.790	1		530.82
			1	530.82
			1	530.82
05/05/2025	08:06:43.186	1		530.81
			1	530.81
			1	530.81
05/05/2025	08:06:42.481	1		530.81
			1	530.81
			1	530.81
05/05/2025	08:06:41.171	1		530.80
			1	530.80
			1	530.80
05/05/2025	08:06:40.063	1		530.78
			1	530.78
			1	530.78
05/05/2025	08:06:38.606	21		530.35
			21	530.35
			21	530.35
05/05/2025	08:06:36.542	1		530.78
			1	530.78
			1	530.78
05/05/2025	08:06:32.819	1		530.74
			1	530.74
			1	530.74
05/05/2025	08:06:29.003	1		530.74
			1	530.74
			1	530.74
05/05/2025	08:06:27.397	3		530.74
			3	530.74
			3	530.74
05/05/2025	08:06:27.195	1		530.74
			1	530.74
			1	530.74
05/05/2025	08:06:26.393	1		530.33
			1	530.33
			1	530.33

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: 94.9221 / Ask: 94.9579
Volume: 28 189
-1.00%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 14:16:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice