Tradegate Exchange

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

831

772

31.99

Date	Time	Volume	Order Volume	Price
23/07/2025	20:42:32.243	1		31.99
			1	31.99
			1	31.99
23/07/2025	20:41:42.022	1		31.985
			1	31.985
			1	31.985
23/07/2025	20:40:50.192	1		31.925
			1	31.925
			1	31.925
23/07/2025	20:34:23.980	10		31.93
			10	31.93
			10	31.93
23/07/2025	20:34:00.051	1		31.93
			1	31.93
			1	31.93
23/07/2025	20:33:38.574	564		31.93
			564	31.93
			564	31.93
23/07/2025	20:32:32.453	28		31.925
			28	31.925
			28	31.925
23/07/2025	20:32:15.974	94		31.99
			94	31.99
			94	31.99
23/07/2025	20:31:49.821	16		31.93
			16	31.93
			16	31.93
23/07/2025	20:31:07.615	35		31.93
			35	31.93
			35	31.93
23/07/2025	20:30:16.735	3		31.925
			3	31.925
			3	31.925
23/07/2025	20:30:00.740	4		31.99
			4	31.99
			4	31.99
23/07/2025	20:27:48.306	1		31.995
			1	31.995
			1	31.995
23/07/2025	20:21:47.140	7		31.995
			7	31.995
			7	31.995
23/07/2025	20:19:28.930	100		31.94
			100	31.94
			100	31.94
23/07/2025	20:17:35.089	6		31.955
			6	31.955
			6	31.955
23/07/2025	20:17:08.507	2		31.995
			2	31.995
			2	31.995
23/07/2025	20:16:43.257	4		31.995
			4	31.995
			4	31.995
23/07/2025	20:15:03.538	20		31.95
			20	31.95
			20	31.95
23/07/2025	20:14:17.891	3		31.935
			3	31.935
			3	31.935
23/07/2025	20:13:48.622	4		31.995
			4	31.995
			4	31.995
23/07/2025	20:12:55.896	1		31.99
			1	31.99
			1	31.99
23/07/2025	20:11:40.449	31		31.93
			31	31.93
			31	31.93
23/07/2025	20:07:04.291	41		31.935
			41	31.935
			41	31.935
23/07/2025	20:02:55.833	8		31.92
			8	31.92
			8	31.92
23/07/2025	20:02:29.608	21		31.99
			21	31.99
			21	31.99
23/07/2025	20:00:09.697	2		31.975
			2	31.975
			2	31.975
23/07/2025	19:59:15.047	2		31.91
			2	31.91
			2	31.91
23/07/2025	19:55:12.463	68		31.91
			68	31.91
			68	31.91
23/07/2025	19:52:47.175	3		31.955
			3	31.955
			3	31.955
23/07/2025	19:52:06.565	126		31.94
			126	31.94
			126	31.94
23/07/2025	19:51:43.565	1		31.89
			1	31.89
			1	31.89
23/07/2025	19:50:42.234	1		31.965
			1	31.965
			1	31.965
23/07/2025	19:50:06.787	2		31.895
			2	31.895
			2	31.895
23/07/2025	19:49:17.263	20		31.95
			20	31.95
			20	31.95
23/07/2025	19:49:04.307	21		31.95
			2	31.95
			19	31.95
			21	31.95
23/07/2025	19:48:04.000	1		31.955
			1	31.955
			1	31.955
23/07/2025	19:45:52.466	160		31.945
			160	31.945
			160	31.945
23/07/2025	19:44:37.761	700		31.945
			700	31.945
			700	31.945
23/07/2025	19:42:17.913	3		31.86
			3	31.86
			3	31.86
23/07/2025	19:41:43.005	1		31.925
			1	31.925
			1	31.925
23/07/2025	19:37:48.607	4		31.93
			4	31.93
			4	31.93
23/07/2025	19:37:21.540	66		31.925
			66	31.925
			66	31.925
23/07/2025	19:36:48.126	4		31.925
			4	31.925
			4	31.925
23/07/2025	19:33:41.429	1		31.86
			1	31.86
			1	31.86
23/07/2025	19:33:06.937	100		31.865
			100	31.865
			100	31.865
23/07/2025	19:31:46.094	14		31.925
			14	31.925
			14	31.925
23/07/2025	19:28:23.597	13		31.915
			13	31.915
			13	31.915
23/07/2025	19:28:05.052	10		31.85
			10	31.85
			10	31.85
23/07/2025	19:27:53.031	1		31.91
			1	31.91
			1	31.91
23/07/2025	19:27:42.832	1		31.905
			1	31.905
			1	31.905
23/07/2025	19:27:02.592	20		31.905
			20	31.905
			20	31.905
23/07/2025	19:26:57.950	81		31.845
			81	31.845
			81	31.845
23/07/2025	19:26:34.091	80		31.905
			80	31.905
			80	31.905
23/07/2025	19:23:43.813	3 500		31.90
			3 500	31.90
			3 500	31.90
23/07/2025	19:20:58.035	35		31.835
			35	31.835
			35	31.835
23/07/2025	19:19:00.899	1		31.895
			1	31.895
			1	31.895
23/07/2025	19:18:47.218	3		31.835
			3	31.835
			3	31.835
23/07/2025	19:18:21.561	2		31.895
			2	31.895
			2	31.895
23/07/2025	19:17:34.794	78		31.89
			78	31.89
			78	31.89
23/07/2025	19:16:36.419	313		31.895
			313	31.895
			313	31.895
23/07/2025	19:16:30.599	21		31.835
			21	31.835
			21	31.835
23/07/2025	19:14:32.076	1		31.905
			1	31.905
			1	31.905
23/07/2025	19:12:14.213	1		31.915
			1	31.915
			1	31.915
23/07/2025	19:12:10.742	1		31.92
			1	31.92
			1	31.92
23/07/2025	19:09:58.874	16		31.92
			16	31.92
			16	31.92
23/07/2025	19:09:47.462	45		31.855
			45	31.855
			45	31.855
23/07/2025	19:07:14.952	10		31.925
			10	31.925
			10	31.925
23/07/2025	19:04:31.940	8		31.91
			8	31.91
			8	31.91
23/07/2025	19:02:15.091	1		31.925
			1	31.925
			1	31.925
23/07/2025	18:59:16.039	21		31.88
			21	31.88
			21	31.88
23/07/2025	18:58:22.627	2		31.935
			2	31.935
			2	31.935
23/07/2025	18:58:12.027	1		31.94
			1	31.94
			1	31.94
23/07/2025	18:57:34.988	5		31.88
			5	31.88
			5	31.88
23/07/2025	18:56:20.031	50		31.88
			50	31.88
			50	31.88
23/07/2025	18:55:18.446	4		31.93
			4	31.93
			4	31.93
23/07/2025	18:54:07.947	41		31.875
			41	31.875
			41	31.875
23/07/2025	18:53:00.847	3		31.88
			3	31.88
			3	31.88
23/07/2025	18:52:22.067	35		31.945
			35	31.945
			35	31.945
23/07/2025	18:50:47.650	10		31.935
			10	31.935
			10	31.935
23/07/2025	18:49:38.333	1		31.875
			1	31.875
			1	31.875
23/07/2025	18:47:44.794	33		31.92
			33	31.92
			33	31.92
23/07/2025	18:45:04.560	60		31.86
			60	31.86
			60	31.86
23/07/2025	18:44:05.180	16		31.86
			16	31.86
			16	31.86
23/07/2025	18:40:45.342	153		31.91
			153	31.91
			153	31.91
23/07/2025	18:39:41.043	13		31.91
			13	31.91
			13	31.91
23/07/2025	18:39:39.314	40		31.85
			40	31.85
			40	31.85
23/07/2025	18:39:38.317	4		31.91
			4	31.91
			4	31.91
23/07/2025	18:39:16.389	3		31.85
			3	31.85
			3	31.85
23/07/2025	18:38:50.223	32		31.90
			32	31.90
			32	31.90
23/07/2025	18:35:07.194	120		31.905
			120	31.905
			120	31.905
23/07/2025	18:33:47.248	2		31.91
			2	31.91
			2	31.91
23/07/2025	18:31:40.047	4		31.88
			4	31.88
			4	31.88
23/07/2025	18:29:54.253	12		31.88
			12	31.88
			12	31.88
23/07/2025	18:22:29.639	8		31.875
			8	31.875
			8	31.875
23/07/2025	18:18:54.069	8		31.855
			8	31.855
			8	31.855
23/07/2025	18:16:06.454	431		31.885
			431	31.885
			431	31.885
23/07/2025	18:15:30.475	50		31.935
			50	31.935
			50	31.935
23/07/2025	18:15:04.163	2		31.875
			2	31.875
			2	31.875
23/07/2025	18:14:41.316	2		31.94
			2	31.94
			2	31.94
23/07/2025	18:14:13.947	1		31.93
			1	31.93
			1	31.93
23/07/2025	18:13:54.604	105		31.925
			105	31.925
			105	31.925
23/07/2025	18:13:34.089	81		31.855
			81	31.855
			81	31.855
23/07/2025	18:11:02.260	100		31.90
			100	31.90
			100	31.90
23/07/2025	18:07:45.439	1		31.87
			1	31.87
			1	31.87
23/07/2025	18:07:33.321	8		31.925
			8	31.925
			8	31.925
23/07/2025	18:07:00.467	30		31.925
			30	31.925
			30	31.925
23/07/2025	18:03:49.810	40		31.875
			40	31.875
			40	31.875
23/07/2025	18:02:05.764	1		31.88
			1	31.88
			1	31.88
23/07/2025	18:01:01.399	8		31.885
			8	31.885
			8	31.885
23/07/2025	18:00:22.278	22		31.96
			22	31.96
			22	31.96
23/07/2025	17:59:27.218	7		31.96
			7	31.96
			7	31.96
23/07/2025	17:54:39.269	2		32.04
			2	32.04
			2	32.04
23/07/2025	17:53:49.058	3		31.925
			3	31.925
			3	31.925
23/07/2025	17:53:31.401	180		31.985
			180	31.985
			180	31.985
23/07/2025	17:53:13.234	4		31.975
			4	31.975
			4	31.975
23/07/2025	17:51:42.455	265		31.90
			205	31.90
			265	31.90
			60	31.90
23/07/2025	17:51:20.411	2		31.955
			2	31.955
			2	31.955
23/07/2025	17:48:52.044	10		31.955
			10	31.955
			10	31.955
23/07/2025	17:47:21.107	2		31.955
			2	31.955
			2	31.955
23/07/2025	17:45:40.949	28		31.96
			28	31.96
			28	31.96
23/07/2025	17:45:32.038	1		31.965
			1	31.965
			1	31.965
23/07/2025	17:44:17.284	11		31.905
			11	31.905
			11	31.905
23/07/2025	17:44:07.214	4		31.96
			4	31.96
			4	31.96
23/07/2025	17:43:45.608	10		31.905
			10	31.905
			10	31.905
23/07/2025	17:40:52.639	119		31.945
			119	31.945
			119	31.945
23/07/2025	17:40:51.679	12		31.885
			12	31.885
			12	31.885
23/07/2025	17:35:42.338	200		31.945
			200	31.945
			200	31.945
23/07/2025	17:35:08.732	1		31.955
			1	31.955
			1	31.955
23/07/2025	17:33:46.907	64		31.935
			64	31.935
			64	31.935
23/07/2025	17:32:49.699	3		31.865
			3	31.865
			3	31.865
23/07/2025	17:32:14.956	4		31.925
			4	31.925
			4	31.925
23/07/2025	17:31:16.783	4		31.925
			4	31.925
			4	31.925
23/07/2025	17:30:16.218	7		31.91
			7	31.91
			7	31.91
23/07/2025	17:29:18.337	63		31.90
			63	31.90
			63	31.90
23/07/2025	17:25:23.627	20		31.885
			20	31.885
			20	31.885
23/07/2025	17:23:37.831	1		31.905
			1	31.905
			1	31.905
23/07/2025	17:21:56.308	1		31.895
			1	31.895
			1	31.895
23/07/2025	17:20:31.679	22		31.875
			22	31.875
			22	31.875
23/07/2025	17:17:11.906	4		31.855
			4	31.855
			4	31.855
23/07/2025	17:07:43.442	1		31.855
			1	31.855
			1	31.855
23/07/2025	17:07:13.479	21		31.85
			21	31.85
			21	31.85
23/07/2025	17:07:04.795	1		31.86
			1	31.86
			1	31.86
23/07/2025	17:05:47.906	3		31.855
			3	31.855
			3	31.855
23/07/2025	17:05:16.708	12		31.87
			12	31.87
			12	31.87
23/07/2025	17:04:14.007	2		31.86
			2	31.86
			2	31.86
23/07/2025	17:02:55.615	26		31.88
			26	31.88
			26	31.88
23/07/2025	17:00:00.672	7		31.875
			7	31.875
			7	31.875
23/07/2025	16:59:45.848	3		31.87
			3	31.87
			3	31.87
23/07/2025	16:58:16.605	3		31.865
			3	31.865
			3	31.865
23/07/2025	16:58:05.537	1		31.865
			1	31.865
			1	31.865
23/07/2025	16:57:44.615	70		31.86
			70	31.86
			70	31.86
23/07/2025	16:57:12.488	3		31.855
			3	31.855
			3	31.855
23/07/2025	16:56:21.989	4		31.875
			4	31.875
			4	31.875
23/07/2025	16:54:31.484	1		31.845
			1	31.845
			1	31.845
23/07/2025	16:52:53.545	36		31.85
			36	31.85
			36	31.85
23/07/2025	16:51:23.869	19		31.86
			19	31.86
			19	31.86
23/07/2025	16:48:52.194	3		31.83
			3	31.83
			3	31.83
23/07/2025	16:48:41.271	15		31.835
			15	31.835
			15	31.835
23/07/2025	16:47:40.740	1		31.82
			1	31.82
			1	31.82
23/07/2025	16:47:31.832	4		31.815
			4	31.815
			4	31.815
23/07/2025	16:45:52.145	11		31.82
			11	31.82
			11	31.82
23/07/2025	16:45:32.025	16		31.815
			16	31.815
			16	31.815
23/07/2025	16:44:37.263	2		31.825
			2	31.825
			2	31.825
23/07/2025	16:44:20.873	26		31.82
			26	31.82
			26	31.82
23/07/2025	16:42:39.226	10		31.82
			10	31.82
			10	31.82
23/07/2025	16:41:43.262	3		31.795
			3	31.795
			3	31.795
23/07/2025	16:40:20.842	141		31.805
			141	31.805
			141	31.805
23/07/2025	16:39:48.561	80		31.80
			80	31.80
			12	31.80
			68	31.80
23/07/2025	16:38:06.473	658		31.81
			658	31.81
			658	31.81
23/07/2025	16:37:30.286	1		31.835
			1	31.835
			1	31.835
23/07/2025	16:35:43.411	107		31.82
			107	31.82
			107	31.82
23/07/2025	16:35:32.661	3		31.81
			3	31.81
			3	31.81
23/07/2025	16:31:18.280	3		31.855
			3	31.855
			3	31.855
23/07/2025	16:31:11.741	7		31.865
			7	31.865
			7	31.865
23/07/2025	16:30:01.696	2		31.875
			2	31.875
			2	31.875
23/07/2025	16:29:39.513	30		31.865
			30	31.865
			30	31.865
23/07/2025	16:27:34.107	13		31.865
			13	31.865
			13	31.865
23/07/2025	16:27:19.222	4		31.86
			4	31.86
			4	31.86
23/07/2025	16:24:58.530	1		31.86
			1	31.86
			1	31.86
23/07/2025	16:24:28.541	2		31.86
			2	31.86
			2	31.86
23/07/2025	16:24:22.762	47		31.86
			47	31.86
			47	31.86
23/07/2025	16:23:44.046	2		31.87
			2	31.87
			2	31.87
23/07/2025	16:23:03.250	11		31.865
			11	31.865
			11	31.865
23/07/2025	16:21:52.917	50		31.855
			50	31.855
			50	31.855
23/07/2025	16:21:20.920	16		31.855
			16	31.855
			16	31.855
23/07/2025	16:20:39.599	15		31.825
			15	31.825
			15	31.825
23/07/2025	16:20:12.032	2		31.825
			2	31.825
			2	31.825
23/07/2025	16:20:07.156	73		31.82
			73	31.82
			73	31.82
23/07/2025	16:20:05.348	1		31.825
			1	31.825
			1	31.825
23/07/2025	16:19:05.848	274		31.84
			274	31.84
			274	31.84
23/07/2025	16:16:26.073	2		31.825
			2	31.825
			2	31.825
23/07/2025	16:12:18.402	25		31.75
			25	31.75
			25	31.75
23/07/2025	16:11:10.841	13		31.78
			13	31.78
			13	31.78
23/07/2025	16:07:48.503	150		31.77
			150	31.77
			150	31.77
23/07/2025	16:06:35.782	40		31.78
			40	31.78
			40	31.78
23/07/2025	16:06:10.878	107		31.80
			107	31.80
			107	31.80
23/07/2025	16:06:06.686	780		31.79
			780	31.79
			780	31.79
23/07/2025	16:05:58.789	943		31.795
			943	31.795
			943	31.795
23/07/2025	16:05:43.214	10		31.785
			10	31.785
			10	31.785
23/07/2025	16:05:42.226	61		31.785
			61	31.785
			61	31.785
23/07/2025	16:05:14.153	1		31.795
			1	31.795
			1	31.795
23/07/2025	16:05:12.293	1		31.795
			1	31.795
			1	31.795
23/07/2025	16:03:12.952	1		31.81
			1	31.81
			1	31.81
23/07/2025	16:02:56.145	26		31.815
			26	31.815
			26	31.815
23/07/2025	16:02:32.592	1		31.825
			1	31.825
			1	31.825
23/07/2025	16:02:09.187	2		31.835
			2	31.835
			2	31.835
23/07/2025	16:02:01.402	1		31.825
			1	31.825
			1	31.825
23/07/2025	16:02:00.993	32		31.82
			32	31.82
			32	31.82
23/07/2025	16:01:05.540	219		31.79
			219	31.79
			219	31.79
23/07/2025	16:01:02.011	3		31.785
			3	31.785
			3	31.785
23/07/2025	16:00:55.576	1		31.805
			1	31.805
			1	31.805
23/07/2025	16:00:51.146	48		31.805
			48	31.805
			48	31.805
23/07/2025	16:00:49.313	57		31.80
			57	31.80
			57	31.80
23/07/2025	16:00:02.115	91		31.805
			91	31.805
			91	31.805
23/07/2025	15:59:46.097	500		31.80
			500	31.80
			348	31.80
			150	31.80
			2	31.80
23/07/2025	15:59:41.487	7		31.805
			7	31.805
			7	31.805
23/07/2025	15:57:35.697	40		31.825
			40	31.825
			40	31.825
23/07/2025	15:57:05.980	33		31.83
			33	31.83
			33	31.83
23/07/2025	15:57:02.499	1		31.83
			1	31.83
			1	31.83
23/07/2025	15:55:24.561	1		31.86
			1	31.86
			1	31.86
23/07/2025	15:53:16.637	750		31.86
			750	31.86
			750	31.86
23/07/2025	15:53:07.626	1		31.865
			1	31.865
			1	31.865
23/07/2025	15:52:37.479	4		31.875
			4	31.875
			4	31.875
23/07/2025	15:49:44.305	470		31.87
			470	31.87
			470	31.87
23/07/2025	15:49:43.592	16		31.87
			16	31.87
			16	31.87
23/07/2025	15:49:13.296	1		31.875
			1	31.875
			1	31.875
23/07/2025	15:49:06.341	7		31.895
			7	31.895
			7	31.895
23/07/2025	15:47:51.815	1		31.87
			1	31.87
			1	31.87
23/07/2025	15:47:41.547	219		31.855
			219	31.855
			219	31.855
23/07/2025	15:47:39.277	400		31.85
			400	31.85
			400	31.85
23/07/2025	15:46:21.611	100		31.845
			100	31.845
			100	31.845
23/07/2025	15:45:49.027	11		31.85
			11	31.85
			1	31.85
			10	31.85
23/07/2025	15:45:39.832	17		31.865
			17	31.865
			17	31.865
23/07/2025	15:45:30.485	4		31.87
			4	31.87
			4	31.87
23/07/2025	15:45:16.730	104		31.87
			104	31.87
			104	31.87
23/07/2025	15:43:46.600	3		31.935
			3	31.935
			3	31.935
23/07/2025	15:43:26.979	32		31.93
			32	31.93
			32	31.93
23/07/2025	15:42:44.693	3		31.92
			3	31.92
			3	31.92
23/07/2025	15:39:37.163	20		31.975
			20	31.975
			20	31.975
23/07/2025	15:39:22.868	4		31.975
			4	31.975
			4	31.975
23/07/2025	15:38:23.742	4		31.955
			4	31.955
			4	31.955
23/07/2025	15:37:03.291	1		31.97
			1	31.97
			1	31.97
23/07/2025	15:36:41.518	6		31.965
			6	31.965
			6	31.965
23/07/2025	15:36:41.459	7 282		31.965
			7 282	31.965
			7 282	31.965
23/07/2025	15:36:39.866	80		31.95
			80	31.95
			80	31.95
23/07/2025	15:36:32.578	31		31.965
			31	31.965
			31	31.965
23/07/2025	15:36:05.159	64		31.95
			64	31.95
			64	31.95
23/07/2025	15:33:46.992	1		31.945
			1	31.945
			1	31.945
23/07/2025	15:33:30.590	1		31.93
			1	31.93
			1	31.93
23/07/2025	15:33:22.246	2		31.93
			2	31.93
			2	31.93
23/07/2025	15:33:13.541	165		31.92
			165	31.92
			165	31.92
23/07/2025	15:32:52.873	3		31.93
			3	31.93
			3	31.93
23/07/2025	15:32:40.858	116		31.915
			116	31.915
			116	31.915
23/07/2025	15:31:53.223	108		31.90
			2	31.90
			5	31.90
			1	31.90
			108	31.90
			100	31.90
23/07/2025	15:30:22.488	4		31.97
			4	31.97
			4	31.97
23/07/2025	15:28:52.580	29		31.98
			29	31.98
			29	31.98
23/07/2025	15:28:38.141	500		31.985
			500	31.985
			500	31.985
23/07/2025	15:27:30.120	500		31.98
			500	31.98
			500	31.98
23/07/2025	15:25:48.122	40		31.97
			40	31.97
			40	31.97
23/07/2025	15:24:23.532	4		31.975
			4	31.975
			4	31.975
23/07/2025	15:22:54.228	125		31.965
			125	31.965
			125	31.965
23/07/2025	15:22:33.450	3		31.96
			3	31.96
			3	31.96
23/07/2025	15:20:56.243	50		31.955
			50	31.955
			50	31.955
23/07/2025	15:15:59.997	15		31.93
			15	31.93
			15	31.93
23/07/2025	15:13:02.982	10		31.95
			10	31.95
			10	31.95
23/07/2025	15:12:35.816	4		31.95
			4	31.95
			4	31.95
23/07/2025	15:10:36.551	70		31.945
			70	31.945
			70	31.945
23/07/2025	15:06:11.884	11		31.965
			11	31.965
			11	31.965
23/07/2025	15:04:50.564	2		31.96
			2	31.96
			2	31.96
23/07/2025	15:03:15.912	1		31.95
			1	31.95
			1	31.95
23/07/2025	15:00:56.885	4		31.93
			4	31.93
			4	31.93
23/07/2025	15:00:53.365	24		31.93
			24	31.93
			24	31.93
23/07/2025	15:00:15.179	100		31.935
			100	31.935
			100	31.935
23/07/2025	15:00:00.354	1		31.94
			1	31.94
			1	31.94
23/07/2025	14:59:05.804	2		31.935
			2	31.935
			2	31.935
23/07/2025	14:58:09.547	313		31.945
			313	31.945
			313	31.945
23/07/2025	14:56:36.890	12		31.945
			12	31.945
			12	31.945
23/07/2025	14:50:45.437	11		31.955
			11	31.955
			11	31.955
23/07/2025	14:46:14.996	4		31.96
			4	31.96
			4	31.96
23/07/2025	14:45:50.472	2		31.955
			2	31.955
			2	31.955
23/07/2025	14:43:30.792	27		31.955
			27	31.955
			27	31.955
23/07/2025	14:42:46.512	3		31.94
			3	31.94
			3	31.94
23/07/2025	14:42:21.682	1		31.945
			1	31.945
			1	31.945
23/07/2025	14:37:42.415	13		31.95
			13	31.95
			13	31.95
23/07/2025	14:35:22.692	6		31.935
			6	31.935
			6	31.935
23/07/2025	14:33:19.382	3		31.93
			3	31.93
			3	31.93
23/07/2025	14:33:03.086	1		31.94
			1	31.94
			1	31.94
23/07/2025	14:32:54.244	32		31.935
			32	31.935
			32	31.935
23/07/2025	14:32:49.852	31		31.93
			31	31.93
			31	31.93
23/07/2025	14:32:12.022	4		31.945
			4	31.945
			4	31.945
23/07/2025	14:31:53.487	10		31.96
			10	31.96
			10	31.96
23/07/2025	14:30:26.180	4		31.945
			4	31.945
			4	31.945
23/07/2025	14:24:06.170	2		31.925
			2	31.925
			2	31.925
23/07/2025	14:23:31.305	5		31.93
			5	31.93
			5	31.93
23/07/2025	14:22:46.667	3		31.935
			3	31.935
			3	31.935
23/07/2025	14:22:20.436	4		31.94
			4	31.94
			4	31.94
23/07/2025	14:20:53.880	70		31.935
			70	31.935
			70	31.935
23/07/2025	14:19:39.019	100		31.94
			100	31.94
			100	31.94
23/07/2025	14:16:06.957	46		31.96
			46	31.96
			46	31.96
23/07/2025	14:12:40.497	60		31.94
			60	31.94
			60	31.94
23/07/2025	14:10:15.473	25		31.945
			25	31.945
			25	31.945
23/07/2025	14:07:37.798	1		31.97
			1	31.97
			1	31.97
23/07/2025	14:07:35.081	47		31.965
			47	31.965
			47	31.965
23/07/2025	14:07:23.308	200		31.965
			200	31.965
			200	31.965
23/07/2025	14:07:16.272	5		31.965
			5	31.965
			5	31.965
23/07/2025	14:06:57.654	1		31.97
			1	31.97
			1	31.97
23/07/2025	14:05:53.836	1		31.97
			1	31.97
			1	31.97
23/07/2025	14:03:33.690	8		31.95
			8	31.95
			8	31.95
23/07/2025	14:03:19.740	10		31.955
			10	31.955
			10	31.955
23/07/2025	14:01:56.589	9		31.96
			9	31.96
			9	31.96
23/07/2025	14:00:53.707	15		31.955
			15	31.955
			15	31.955
23/07/2025	13:59:48.719	1		31.94
			1	31.94
			1	31.94
23/07/2025	13:58:03.043	3 200		31.935
			3 200	31.935
			3 200	31.935
23/07/2025	13:57:35.248	5		31.93
			5	31.93
			5	31.93
23/07/2025	13:55:22.685	4		31.925
			4	31.925
			4	31.925
23/07/2025	13:54:57.515	3		31.925
			3	31.925
			3	31.925
23/07/2025	13:52:01.982	2		31.93
			2	31.93
			2	31.93
23/07/2025	13:50:45.401	4		31.93
			4	31.93
			4	31.93
23/07/2025	13:44:18.995	4		31.92
			4	31.92
			4	31.92
23/07/2025	13:44:00.403	7		31.935
			7	31.935
			7	31.935
23/07/2025	13:43:54.572	22		31.935
			22	31.935
			22	31.935
23/07/2025	13:43:52.743	134		31.93
			134	31.93
			134	31.93
23/07/2025	13:42:08.865	6		31.94
			6	31.94
			6	31.94
23/07/2025	13:40:12.210	10		31.945
			10	31.945
			10	31.945
23/07/2025	13:40:04.539	51		31.94
			51	31.94
			51	31.94
23/07/2025	13:38:16.812	313		31.94
			313	31.94
			313	31.94
23/07/2025	13:37:18.798	150		31.935
			150	31.935
			150	31.935
23/07/2025	13:37:15.174	350		31.935
			350	31.935
			350	31.935
23/07/2025	13:36:22.027	4		31.935
			4	31.935
			4	31.935
23/07/2025	13:32:43.878	1		31.94
			1	31.94
			1	31.94

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: 103.1639 / Ask: 103.319
Volume: 15 253
+0.47%

Top 5 Turnover

Realtime Quotes
Last Update:
23/07/2025 @ 20:46:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice