Tradegate Exchange

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

448

359

27.075

Date	Time	Volume	Order Volume	Price
07/05/2025	09:58:03.680	6		27.075
			6	27.075
			6	27.075
07/05/2025	09:57:24.930	2		27.06
			2	27.06
			2	27.06
07/05/2025	09:52:48.183	8		27.07
			8	27.07
			8	27.07
07/05/2025	09:50:08.591	10		27.06
			10	27.06
			10	27.06
07/05/2025	09:47:17.006	18		27.05
			18	27.05
			18	27.05
07/05/2025	09:44:30.259	1		27.045
			1	27.045
			1	27.045
07/05/2025	09:44:13.554	8		27.045
			8	27.045
			8	27.045
07/05/2025	09:42:15.759	6		27.06
			6	27.06
			6	27.06
07/05/2025	09:41:19.760	3		27.05
			3	27.05
			3	27.05
07/05/2025	09:40:50.351	2		27.06
			2	27.06
			2	27.06
07/05/2025	09:40:18.249	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:38:27.964	1		27.07
			1	27.07
			1	27.07
07/05/2025	09:37:02.106	187		27.06
			187	27.06
			187	27.06
07/05/2025	09:36:30.898	1		27.055
			1	27.055
			1	27.055
07/05/2025	09:36:10.073	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:33:21.901	5		27.07
			5	27.07
			5	27.07
07/05/2025	09:33:10.120	1		27.07
			1	27.07
			1	27.07
07/05/2025	09:32:36.789	25		27.07
			25	27.07
			25	27.07
07/05/2025	09:32:04.995	161		27.07
			161	27.07
			161	27.07
07/05/2025	09:31:28.762	2 575		27.07
			2 575	27.07
			2 575	27.07
07/05/2025	09:31:16.417	150		27.07
			150	27.07
			150	27.07
07/05/2025	09:30:00.598	10		27.065
			10	27.065
			10	27.065
07/05/2025	09:29:31.620	1		27.075
			1	27.075
			1	27.075
07/05/2025	09:28:21.482	369		27.065
			369	27.065
			369	27.065
07/05/2025	09:27:49.825	500		27.075
			500	27.075
			500	27.075
07/05/2025	09:27:11.047	5		27.07
			5	27.07
			5	27.07
07/05/2025	09:27:05.414	4		27.07
			4	27.07
			4	27.07
07/05/2025	09:26:36.065	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:26:33.736	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:26:33.223	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:26:32.433	3		27.065
			3	27.065
			3	27.065
07/05/2025	09:26:32.318	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:26:11.291	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:26:11.090	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:26:05.058	7		27.07
			7	27.07
			7	27.07
07/05/2025	09:25:46.239	2		27.065
			2	27.065
			2	27.065
07/05/2025	09:25:43.229	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:25:41.217	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:25:39.914	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:25:39.812	2		27.065
			2	27.065
			2	27.065
07/05/2025	09:25:39.310	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:25:39.004	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:25:33.924	1		27.065
			1	27.065
			1	27.065
07/05/2025	09:25:13.736	4		27.06
			4	27.06
			4	27.06
07/05/2025	09:25:10.622	6		27.06
			6	27.06
			6	27.06
07/05/2025	09:25:05.890	4		27.06
			4	27.06
			4	27.06
07/05/2025	09:25:04.986	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:25:02.775	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:24:58.356	5		27.055
			5	27.055
			5	27.055
07/05/2025	09:24:43.871	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:24:43.772	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:24:42.097	6		27.06
			6	27.06
			6	27.06
07/05/2025	09:24:40.552	6		27.06
			6	27.06
			6	27.06
07/05/2025	09:24:40.453	4		27.06
			4	27.06
			4	27.06
07/05/2025	09:24:38.595	110		27.06
			110	27.06
			110	27.06
07/05/2025	09:24:32.612	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:24:10.377	1		27.055
			1	27.055
			1	27.055
07/05/2025	09:24:05.662	1		27.055
			1	27.055
			1	27.055
07/05/2025	09:24:04.647	5		27.055
			5	27.055
			5	27.055
07/05/2025	09:23:52.392	5		27.055
			5	27.055
			5	27.055
07/05/2025	09:23:52.080	184		27.06
			184	27.06
			184	27.06
07/05/2025	09:23:38.816	2		27.06
			2	27.06
			2	27.06
07/05/2025	09:23:36.906	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:23:36.504	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:23:14.152	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:23:11.836	2		27.06
			2	27.06
			2	27.06
07/05/2025	09:22:47.291	2		27.055
			2	27.055
			2	27.055
07/05/2025	09:22:46.488	1		27.055
			1	27.055
			1	27.055
07/05/2025	09:22:45.588	5		27.05
			5	27.05
			5	27.05
07/05/2025	09:22:44.477	1		27.055
			1	27.055
			1	27.055
07/05/2025	09:22:34.321	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:22:33.213	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:22:05.350	34		27.06
			34	27.06
			34	27.06
07/05/2025	09:22:01.829	1		27.06
			1	27.06
			1	27.06
07/05/2025	09:21:38.285	8		27.055
			8	27.055
			8	27.055
07/05/2025	09:21:32.754	4		27.06
			4	27.06
			4	27.06
07/05/2025	09:21:06.181	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:21:05.077	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:20:38.686	2		27.055
			2	27.055
			2	27.055
07/05/2025	09:20:33.455	4		27.05
			4	27.05
			4	27.05
07/05/2025	09:20:33.356	1		27.055
			1	27.055
			1	27.055
07/05/2025	09:20:11.824	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:19:43.457	1		27.045
			1	27.045
			1	27.045
07/05/2025	09:19:39.938	1		27.04
			1	27.04
			1	27.04
07/05/2025	09:19:36.222	1		27.045
			1	27.045
			1	27.045
07/05/2025	09:19:35.113	1		27.045
			1	27.045
			1	27.045
07/05/2025	09:19:25.870	4		27.04
			4	27.04
			4	27.04
07/05/2025	09:19:11.382	1		27.04
			1	27.04
			1	27.04
07/05/2025	09:19:09.573	1		27.04
			1	27.04
			1	27.04
07/05/2025	09:19:04.241	1		27.04
			1	27.04
			1	27.04
07/05/2025	09:18:46.032	1		27.045
			1	27.045
			1	27.045
07/05/2025	09:18:43.218	2		27.05
			2	27.05
			2	27.05
07/05/2025	09:18:42.112	2		27.05
			2	27.05
			2	27.05
07/05/2025	09:18:38.094	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:18:20.798	3		27.035
			3	27.035
			3	27.035
07/05/2025	09:18:15.470	1		27.035
			1	27.035
			1	27.035
07/05/2025	09:18:06.719	2		27.035
			2	27.035
			2	27.035
07/05/2025	09:18:02.900	1		27.035
			1	27.035
			1	27.035
07/05/2025	09:17:39.862	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:17:10.075	6		27.025
			6	27.025
			6	27.025
07/05/2025	09:17:05.848	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:17:03.735	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:17:03.535	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:16:40.698	1		27.035
			1	27.035
			1	27.035
07/05/2025	09:16:38.777	2		27.03
			2	27.03
			2	27.03
07/05/2025	09:16:29.287	370		27.03
			370	27.03
			370	27.03
07/05/2025	09:16:07.805	19		27.02
			19	27.02
			19	27.02
07/05/2025	09:16:07.300	1		27.02
			1	27.02
			1	27.02
07/05/2025	09:16:06.090	1		27.02
			1	27.02
			1	27.02
07/05/2025	09:16:05.788	1		27.02
			1	27.02
			1	27.02
07/05/2025	09:16:02.874	2		27.02
			2	27.02
			2	27.02
07/05/2025	09:15:47.974	1		27.015
			1	27.015
			1	27.015
07/05/2025	09:15:38.113	1		27.015
			1	27.015
			1	27.015
07/05/2025	09:15:10.046	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:15:07.326	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:15:03.905	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:14:57.366	10		27.015
			10	27.015
			10	27.015
07/05/2025	09:14:48.122	8		27.02
			8	27.02
			8	27.02
07/05/2025	09:14:39.882	4		27.015
			4	27.015
			4	27.015
07/05/2025	09:14:36.659	1		27.015
			1	27.015
			1	27.015
07/05/2025	09:14:35.660	1		27.02
			1	27.02
			1	27.02
07/05/2025	09:14:34.850	1		27.02
			1	27.02
			1	27.02
07/05/2025	09:14:09.897	1		27.015
			1	27.015
			1	27.015
07/05/2025	09:14:08.582	1		27.02
			1	27.02
			1	27.02
07/05/2025	09:14:03.048	1		27.015
			1	27.015
			1	27.015
07/05/2025	09:13:51.585	2		27.015
			2	27.015
			2	27.015
07/05/2025	09:13:51.284	1		27.015
			1	27.015
			1	27.015
07/05/2025	09:13:16.579	2		27.01
			2	27.01
			2	27.01
07/05/2025	09:13:11.554	1		27.01
			1	27.01
			1	27.01
07/05/2025	09:13:10.946	2		27.01
			2	27.01
			2	27.01
07/05/2025	09:13:10.345	1		27.01
			1	27.01
			1	27.01
07/05/2025	09:13:06.317	1		27.01
			1	27.01
			1	27.01
07/05/2025	09:13:05.817	368		27.005
			368	27.005
			368	27.005
07/05/2025	09:12:46.993	3		27.025
			3	27.025
			3	27.025
07/05/2025	09:12:41.459	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:12:35.426	4		27.025
			4	27.025
			4	27.025
07/05/2025	09:12:32.311	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:12:31.911	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:12:07.060	6		27.03
			6	27.03
			6	27.03
07/05/2025	09:12:04.945	6		27.03
			6	27.03
			6	27.03
07/05/2025	09:11:40.809	6		27.03
			6	27.03
			6	27.03
07/05/2025	09:11:37.582	8		27.035
			8	27.035
			8	27.035
07/05/2025	09:11:08.710	10		27.025
			10	27.025
			10	27.025
07/05/2025	09:11:02.571	2		27.02
			2	27.02
			2	27.02
07/05/2025	09:10:36.617	3		27.025
			3	27.025
			3	27.025
07/05/2025	09:10:35.509	6		27.025
			6	27.025
			6	27.025
07/05/2025	09:10:35.111	19		27.025
			19	27.025
			19	27.025
07/05/2025	09:10:32.998	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:10:31.892	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:10:06.535	8		27.025
			8	27.025
			8	27.025
07/05/2025	09:09:38.873	4		27.035
			4	27.035
			4	27.035
07/05/2025	09:09:26.595	4		27.03
			4	27.03
			4	27.03
07/05/2025	09:09:10.204	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:09:08.393	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:09:04.264	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:09:02.356	4		27.035
			4	27.035
			4	27.035
07/05/2025	09:08:42.732	1		27.035
			1	27.035
			1	27.035
07/05/2025	09:08:37.198	2		27.035
			2	27.035
			2	27.035
07/05/2025	09:08:34.182	1		27.03
			1	27.03
			1	27.03
07/05/2025	09:08:19.634	4		27.02
			4	27.02
			4	27.02
07/05/2025	09:08:15.514	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:08:09.988	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:08:08.475	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:08:08.275	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:08:07.269	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:07:45.323	80		27.035
			80	27.035
			80	27.035
07/05/2025	09:07:42.811	15		27.04
			15	27.04
			15	27.04
07/05/2025	09:07:10.424	4		27.035
			4	27.035
			4	27.035
07/05/2025	09:07:08.606	1		27.04
			1	27.04
			1	27.04
07/05/2025	09:06:31.691	1		27.025
			1	27.025
			1	27.025
07/05/2025	09:06:09.343	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:06:07.636	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:06:03.507	15		27.05
			15	27.05
			15	27.05
07/05/2025	09:05:50.358	14		27.05
			14	27.05
			14	27.05
07/05/2025	09:05:37.134	4		27.055
			4	27.055
			4	27.055
07/05/2025	09:05:20.883	5 000		27.035
			5 000	27.035
			5 000	27.035
07/05/2025	09:05:11.688	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:04:48.851	23		27.035
			23	27.035
			23	27.035
07/05/2025	09:04:41.206	4		27.05
			4	27.05
			4	27.05
07/05/2025	09:04:39.096	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:04:35.380	1		27.05
			1	27.05
			1	27.05
07/05/2025	09:04:32.665	1		27.055
			1	27.055
			1	27.055
07/05/2025	09:04:22.327	10		27.03
			10	27.03
			10	27.03
07/05/2025	09:04:15.599	1 511		27.045
			1 430	27.045
			1	27.045
			1	27.045
			4	27.045
			1 161	27.045
			350	27.045
			1	27.045
			1	27.045
			2	27.045
			1	27.045
			1	27.045
			1	27.045
			1	27.045
			1	27.045
			2	27.045
			3	27.045
			2	27.045
			1	27.045
			1	27.045
			2	27.045
			22	27.045
			1	27.045
			1	27.045
			1	27.045
			1	27.045
			2	27.045
			1	27.045
			1	27.045
			1	27.045
			1	27.045
			4	27.045
			2	27.045
			8	27.045
			1	27.045
			1	27.045
			1	27.045
			1	27.045
			1	27.045
			2	27.045
			1	27.045
			1	27.045
07/05/2025	08:49:40.975	4		27.10
			4	27.10
			4	27.10
07/05/2025	08:49:12.997	5		27.05
			5	27.05
			5	27.05
07/05/2025	08:49:06.055	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:48:17.859	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:48:17.357	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:48:11.418	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:46:59.157	3		27.09
			3	27.09
			3	27.09
07/05/2025	08:46:37.732	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:46:20.919	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:45:48.630	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:45:08.593	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:44:03.760	2		27.09
			2	27.09
			2	27.09
07/05/2025	08:43:52.391	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:43:49.069	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:42:04.002	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:41:54.148	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:41:18.212	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:40:48.226	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:40:40.778	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:40:20.938	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:38:58.430	5		27.05
			5	27.05
			5	27.05
07/05/2025	08:38:47.964	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:38:20.381	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:37:56.634	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:37:54.322	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:37:49.294	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:37:18.399	10		27.09
			10	27.09
			10	27.09
07/05/2025	08:36:59.174	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:36:56.267	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:36:13.686	3		27.09
			3	27.09
			3	27.09
07/05/2025	08:35:50.331	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:35:22.162	2		27.09
			2	27.09
			2	27.09
07/05/2025	08:35:20.152	2		27.095
			2	27.095
			2	27.095
07/05/2025	08:35:07.064	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:35:06.059	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:34:50.253	4		27.05
			4	27.05
			4	27.05
07/05/2025	08:34:23.886	4		27.09
			4	27.09
			4	27.09
07/05/2025	08:34:15.552	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:33:57.854	20		27.095
			20	27.095
			20	27.095
07/05/2025	08:33:50.279	2		27.095
			2	27.095
			2	27.095
07/05/2025	08:33:40.114	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:33:27.843	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:33:26.431	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:33:01.523	65		27.05
			65	27.05
			65	27.05
07/05/2025	08:32:57.555	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:32:44.568	5		27.05
			5	27.05
			5	27.05
07/05/2025	08:32:37.826	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:32:29.990	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:31:55.365	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:30:33.459	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:30:29.849	1		27.09
			1	27.09
			1	27.09
07/05/2025	08:30:03.375	1		27.085
			1	27.085
			1	27.085
07/05/2025	08:28:43.071	2		27.095
			2	27.095
			2	27.095
07/05/2025	08:27:41.492	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:27:29.620	5		27.05
			5	27.05
			5	27.05
07/05/2025	08:27:27.906	2		27.10
			2	27.10
			2	27.10
07/05/2025	08:27:21.360	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:27:18.452	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:27:16.232	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:26:51.068	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:26:45.126	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:26:18.858	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:26:18.455	12		27.05
			12	27.05
			12	27.05
07/05/2025	08:26:06.884	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:25:25.425	4		27.05
			4	27.05
			4	27.05
07/05/2025	08:25:15.975	2		27.10
			2	27.10
			2	27.10
07/05/2025	08:25:01.976	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:24:45.072	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:24:37.442	1		27.105
			1	27.105
			1	27.105
07/05/2025	08:24:36.422	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:24:28.666	6		27.10
			6	27.10
			6	27.10
07/05/2025	08:24:25.751	2		27.05
			2	27.05
			2	27.05
07/05/2025	08:24:20.011	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:23:30.704	11		27.10
			11	27.10
			11	27.10
07/05/2025	08:23:21.648	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:23:18.825	1		27.105
			1	27.105
			1	27.105
07/05/2025	08:23:16.007	2		27.10
			2	27.10
			2	27.10
07/05/2025	08:23:12.890	1		27.10
			1	27.10
			1	27.10
07/05/2025	08:22:53.571	2		27.10
			2	27.10
			2	27.10
07/05/2025	08:22:39.788	1		27.095
			1	27.095
			1	27.095
07/05/2025	08:21:16.059	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:21:02.480	1		27.11
			1	27.11
			1	27.11
07/05/2025	08:20:12.628	1		27.115
			1	27.115
			1	27.115
07/05/2025	08:19:36.815	1		27.115
			1	27.115
			1	27.115
07/05/2025	08:19:27.231	1		27.115
			1	27.115
			1	27.115
07/05/2025	08:19:12.134	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:19:09.722	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:18:46.980	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:18:10.647	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:18:10.348	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:17:58.193	6		27.005
			6	27.005
			6	27.005
07/05/2025	08:17:44.888	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:17:10.263	2		27.12
			2	27.12
			2	27.12
07/05/2025	08:17:09.157	6		27.05
			6	27.05
			6	27.05
07/05/2025	08:16:45.409	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:16:36.958	3		27.115
			3	27.115
			3	27.115
07/05/2025	08:16:35.752	1		27.115
			1	27.115
			1	27.115
07/05/2025	08:16:11.498	1		27.115
			1	27.115
			1	27.115
07/05/2025	08:16:07.069	2		27.115
			2	27.115
			2	27.115
07/05/2025	08:15:39.494	3		27.12
			3	27.12
			3	27.12
07/05/2025	08:14:49.895	3		27.125
			3	27.125
			3	27.125
07/05/2025	08:13:57.249	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:13:01.694	4		27.05
			4	27.05
			4	27.05
07/05/2025	08:12:39.264	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:12:36.845	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:12:07.858	1		27.13
			1	27.13
			1	27.13
07/05/2025	08:11:53.688	1		27.13
			1	27.13
			1	27.13
07/05/2025	08:11:31.236	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:10:57.015	5		27.05
			5	27.05
			5	27.05
07/05/2025	08:10:33.910	1		27.13
			1	27.13
			1	27.13
07/05/2025	08:10:32.165	1		27.135
			1	27.135
			1	27.135
07/05/2025	08:10:30.658	1		27.135
			1	27.135
			1	27.135
07/05/2025	08:10:25.921	1		27.135
			1	27.135
			1	27.135
07/05/2025	08:10:24.111	1		27.135
			1	27.135
			1	27.135
07/05/2025	08:10:13.251	1		27.13
			1	27.13
			1	27.13
07/05/2025	08:09:59.571	4		27.13
			4	27.13
			4	27.13
07/05/2025	08:09:29.788	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:09:17.111	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:08:52.772	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:08:45.832	2		27.125
			2	27.125
			2	27.125
07/05/2025	08:08:19.964	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:08:14.635	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:08:01.548	3		27.125
			3	27.125
			3	27.125
07/05/2025	08:07:44.658	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:07:43.243	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:07:38.213	1		27.05
			1	27.05
			1	27.05
07/05/2025	08:07:04.402	1		27.13
			1	27.13
			1	27.13
07/05/2025	08:06:49.091	3		27.05
			3	27.05
			3	27.05
07/05/2025	08:06:23.436	1		27.125
			1	27.125
			1	27.125
07/05/2025	08:06:06.016	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:06:01.540	11		27.005
			11	27.005
			11	27.005
07/05/2025	08:05:47.193	31		27.05
			31	27.05
			31	27.05
07/05/2025	08:05:44.874	70		27.12
			70	27.12
			70	27.12
07/05/2025	08:05:25.669	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:04:01.560	19		27.05
			19	27.05
			19	27.05
07/05/2025	08:03:48.295	1		27.12
			1	27.12
			1	27.12
07/05/2025	08:03:37.423	4		27.05
			4	27.05
			4	27.05

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: 94.7161 / Ask: 94.7379
Volume: 8 712
+0.73%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 09:59:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice