Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

469

431

557.53

Date	Time	Volume	Order Volume	Price
21/05/2025	17:56:04.882	1		557.53
			1	557.53
			1	557.53
21/05/2025	17:55:19.998	1		557.55
			1	557.55
			1	557.55
21/05/2025	17:54:06.241	1		557.22
			1	557.22
			1	557.22
21/05/2025	17:51:46.044	2		557.03
			2	557.03
			2	557.03
21/05/2025	17:50:50.943	3		556.95
			3	556.95
			3	556.95
21/05/2025	17:50:31.729	1		557.07
			1	557.07
			1	557.07
21/05/2025	17:49:01.804	10		556.86
			10	556.86
			10	556.86
21/05/2025	17:47:58.937	2		556.88
			2	556.88
			2	556.88
21/05/2025	17:46:03.775	5		556.98
			5	556.98
			5	556.98
21/05/2025	17:45:52.398	18		557.01
			18	557.01
			18	557.01
21/05/2025	17:45:09.000	2		557.06
			2	557.06
			2	557.06
21/05/2025	17:44:21.579	447		556.91
			447	556.91
			447	556.91
21/05/2025	17:44:11.685	600		556.91
			600	556.91
			600	556.91
21/05/2025	17:41:33.624	7		557.00
			7	557.00
			7	557.00
21/05/2025	17:40:23.888	10		556.93
			10	556.93
			10	556.93
21/05/2025	17:32:16.705	40		556.84
			40	556.84
			40	556.84
21/05/2025	17:31:41.520	10		556.69
			10	556.69
			10	556.69
21/05/2025	17:26:22.761	1		557.09
			1	557.09
			1	557.09
21/05/2025	17:26:03.037	1		557.05
			1	557.05
			1	557.05
21/05/2025	17:25:29.839	1		557.07
			1	557.07
			1	557.07
21/05/2025	17:23:46.505	10		557.11
			10	557.11
			10	557.11
21/05/2025	17:23:37.680	1		557.21
			1	557.21
			1	557.21
21/05/2025	17:21:48.017	1		557.05
			1	557.05
			1	557.05
21/05/2025	17:20:40.615	9		557.17
			9	557.17
			9	557.17
21/05/2025	17:15:29.767	3		556.73
			3	556.73
			3	556.73
21/05/2025	17:14:40.745	1		556.93
			1	556.93
			1	556.93
21/05/2025	17:14:06.716	1		556.75
			1	556.75
			1	556.75
21/05/2025	17:13:12.217	2		556.37
			2	556.37
			2	556.37
21/05/2025	17:07:12.389	2		555.71
			2	555.71
			2	555.71
21/05/2025	17:05:15.685	1		555.89
			1	555.89
			1	555.89
21/05/2025	17:01:46.665	1		555.75
			1	555.75
			1	555.75
21/05/2025	17:00:55.342	1		555.73
			1	555.73
			1	555.73
21/05/2025	17:00:00.905	1		555.95
			1	555.95
			1	555.95
21/05/2025	16:59:59.791	1		555.81
			1	555.81
			1	555.81
21/05/2025	16:58:47.291	4		555.69
			4	555.69
			4	555.69
21/05/2025	16:58:27.217	1		555.51
			1	555.51
			1	555.51
21/05/2025	16:58:07.750	1		555.71
			1	555.71
			1	555.71
21/05/2025	16:57:49.474	1		555.75
			1	555.75
			1	555.75
21/05/2025	16:57:37.262	1		555.77
			1	555.77
			1	555.77
21/05/2025	16:55:10.897	7		554.91
			7	554.91
			7	554.91
21/05/2025	16:53:51.834	10		554.93
			10	554.93
			10	554.93
21/05/2025	16:51:44.607	5		555.17
			5	555.17
			5	555.17
21/05/2025	16:50:33.264	2		554.79
			2	554.79
			2	554.79
21/05/2025	16:47:33.416	2		554.61
			2	554.61
			2	554.61
21/05/2025	16:46:25.235	5		554.65
			5	554.65
			5	554.65
21/05/2025	16:46:20.206	3		554.63
			3	554.63
			3	554.63
21/05/2025	16:46:08.840	1		554.67
			1	554.67
			1	554.67
21/05/2025	16:45:21.978	3		554.55
			3	554.55
			3	554.55
21/05/2025	16:43:07.034	1		555.05
			1	555.05
			1	555.05
21/05/2025	16:39:26.855	11		554.93
			11	554.93
			11	554.93
21/05/2025	16:39:05.902	4		554.81
			4	554.81
			4	554.81
21/05/2025	16:38:52.830	5		554.73
			5	554.73
			5	554.73
21/05/2025	16:37:46.167	1		554.43
			1	554.43
			1	554.43
21/05/2025	16:37:39.481	11		554.33
			11	554.33
			11	554.33
21/05/2025	16:31:19.620	3		555.47
			3	555.47
			3	555.47
21/05/2025	16:27:29.191	17		555.47
			17	555.47
			17	555.47
21/05/2025	16:26:11.409	4		555.09
			4	555.09
			4	555.09
21/05/2025	16:25:58.516	3		555.29
			3	555.29
			3	555.29
21/05/2025	16:25:19.958	1		555.71
			1	555.71
			1	555.71
21/05/2025	16:23:30.947	45		555.75
			45	555.75
			45	555.75
21/05/2025	16:21:09.790	3		555.65
			3	555.65
			3	555.65
21/05/2025	16:17:40.163	115		555.21
			115	555.21
			115	555.21
21/05/2025	16:14:57.807	15		554.87
			15	554.87
			15	554.87
21/05/2025	16:13:39.077	18		554.95
			18	554.95
			18	554.95
21/05/2025	16:11:16.379	2		555.00
			2	555.00
			2	555.00
21/05/2025	16:07:17.367	8		555.39
			8	555.39
			8	555.39
21/05/2025	16:05:58.939	3		556.11
			3	556.11
			3	556.11
21/05/2025	16:00:07.318	4		555.53
			4	555.53
			4	555.53
21/05/2025	15:59:36.323	1		555.31
			1	555.31
			1	555.31
21/05/2025	15:59:08.701	191		555.41
			191	555.41
			191	555.41
21/05/2025	15:52:00.510	3		556.23
			3	556.23
			3	556.23
21/05/2025	15:51:06.870	1		556.07
			1	556.07
			1	556.07
21/05/2025	15:49:14.016	15		556.00
			15	556.00
			15	556.00
21/05/2025	15:46:31.957	10		555.61
			10	555.61
			10	555.61
21/05/2025	15:46:17.120	2		555.61
			2	555.61
			2	555.61
21/05/2025	15:44:54.397	43		555.61
			43	555.61
			43	555.61
21/05/2025	15:44:50.753	191		555.61
			191	555.61
			191	555.61
21/05/2025	15:43:15.747	55		555.69
			55	555.69
			55	555.69
21/05/2025	15:41:33.955	1		555.37
			1	555.37
			1	555.37
21/05/2025	15:40:29.535	1		555.25
			1	555.25
			1	555.25
21/05/2025	15:39:16.182	1		555.17
			1	555.17
			1	555.17
21/05/2025	15:39:11.668	1		555.15
			1	555.15
			1	555.15
21/05/2025	15:38:37.740	1		555.31
			1	555.31
			1	555.31
21/05/2025	15:37:58.693	6		555.27
			6	555.27
			6	555.27
21/05/2025	15:36:49.050	1		554.95
			1	554.95
			1	554.95
21/05/2025	15:36:05.072	6		554.99
			6	554.99
			6	554.99
21/05/2025	15:33:57.995	50		555.47
			50	555.47
			50	555.47
21/05/2025	15:32:44.770	1		555.25
			1	555.25
			1	555.25
21/05/2025	15:31:21.534	20		555.07
			20	555.07
			20	555.07
21/05/2025	15:30:26.480	1		554.85
			1	554.85
			1	554.85
21/05/2025	15:29:24.809	2		554.39
			2	554.39
			2	554.39
21/05/2025	15:28:36.880	1		554.37
			1	554.37
			1	554.37
21/05/2025	15:27:46.809	34		554.19
			34	554.19
			34	554.19
21/05/2025	15:27:34.671	2		554.37
			2	554.37
			2	554.37
21/05/2025	15:26:23.122	3		554.51
			3	554.51
			3	554.51
21/05/2025	15:25:45.793	5		554.39
			5	554.39
			5	554.39
21/05/2025	15:25:44.384	1		554.41
			1	554.41
			1	554.41
21/05/2025	15:22:51.773	1		554.25
			1	554.25
			1	554.25
21/05/2025	15:22:27.363	5		554.25
			5	554.25
			5	554.25
21/05/2025	15:22:11.205	6		554.23
			6	554.23
			6	554.23
21/05/2025	15:16:05.133	1		554.49
			1	554.49
			1	554.49
21/05/2025	15:14:36.433	8		554.49
			8	554.49
			8	554.49
21/05/2025	14:59:29.611	3		554.93
			3	554.93
			3	554.93
21/05/2025	14:59:12.862	1		555.01
			1	555.01
			1	555.01
21/05/2025	14:59:03.092	1		555.01
			1	555.01
			1	555.01
21/05/2025	14:58:28.800	7		555.01
			7	555.01
			7	555.01
21/05/2025	14:58:09.247	19		555.01
			19	555.01
			19	555.01
21/05/2025	14:55:29.074	1		555.15
			1	555.15
			1	555.15
21/05/2025	14:48:15.007	45		555.31
			45	555.31
			45	555.31
21/05/2025	14:45:11.614	1		555.17
			1	555.17
			1	555.17
21/05/2025	14:37:27.587	1		555.67
			1	555.67
			1	555.67
21/05/2025	14:29:25.406	90		555.87
			90	555.87
			90	555.87
21/05/2025	14:27:27.236	92		556.01
			92	556.01
			92	556.01
21/05/2025	14:22:47.743	1		555.79
			1	555.79
			1	555.79
21/05/2025	14:21:41.227	1		555.73
			1	555.73
			1	555.73
21/05/2025	14:21:26.236	1		555.77
			1	555.77
			1	555.77
21/05/2025	14:17:10.333	10		555.49
			10	555.49
			10	555.49
21/05/2025	14:12:17.230	2		555.25
			2	555.25
			2	555.25
21/05/2025	14:10:57.910	1		555.55
			1	555.55
			1	555.55
21/05/2025	14:10:31.242	1		555.65
			1	555.65
			1	555.65
21/05/2025	14:10:12.900	10		555.61
			10	555.61
			10	555.61
21/05/2025	14:10:03.666	1		555.55
			1	555.55
			1	555.55
21/05/2025	14:08:30.933	1		555.47
			1	555.47
			1	555.47
21/05/2025	14:05:07.319	191		555.67
			191	555.67
			191	555.67
21/05/2025	14:01:01.244	1		556.07
			1	556.07
			1	556.07
21/05/2025	13:58:51.748	1		556.69
			1	556.69
			1	556.69
21/05/2025	13:57:53.884	1		556.49
			1	556.49
			1	556.49
21/05/2025	13:54:46.635	1		556.11
			1	556.11
			1	556.11
21/05/2025	13:51:37.833	20		556.01
			20	556.01
			20	556.01
21/05/2025	13:51:37.124	1		556.06
			1	556.06
			1	556.06
21/05/2025	13:50:06.537	1		555.85
			1	555.85
			1	555.85
21/05/2025	13:49:46.010	1		555.83
			1	555.83
			1	555.83
21/05/2025	13:49:10.067	35		555.99
			35	555.99
			35	555.99
21/05/2025	13:45:42.313	4		556.09
			4	556.09
			4	556.09
21/05/2025	13:39:07.209	72		555.53
			72	555.53
			72	555.53
21/05/2025	13:37:56.271	1		555.41
			1	555.41
			1	555.41
21/05/2025	13:37:15.119	1		555.29
			1	555.29
			1	555.29
21/05/2025	13:36:23.986	1		555.21
			1	555.21
			1	555.21
21/05/2025	13:34:35.222	1		555.25
			1	555.25
			1	555.25
21/05/2025	13:31:54.768	1		555.31
			1	555.31
			1	555.31
21/05/2025	13:31:45.940	6		555.37
			6	555.37
			6	555.37
21/05/2025	13:30:50.451	2		555.31
			2	555.31
			2	555.31
21/05/2025	13:30:12.979	2		555.31
			2	555.31
			2	555.31
21/05/2025	13:26:34.935	1		555.15
			1	555.15
			1	555.15
21/05/2025	13:24:31.017	1		555.03
			1	555.03
			1	555.03
21/05/2025	13:23:42.574	9		554.95
			9	554.95
			9	554.95
21/05/2025	13:20:34.128	9		554.89
			9	554.89
			9	554.89
21/05/2025	13:19:32.923	1		554.79
			1	554.79
			1	554.79
21/05/2025	13:19:26.282	2		554.65
			2	554.65
			2	554.65
21/05/2025	13:15:42.376	3		554.57
			3	554.57
			3	554.57
21/05/2025	13:15:35.823	1		554.55
			1	554.55
			1	554.55
21/05/2025	13:15:04.444	1		554.63
			1	554.63
			1	554.63
21/05/2025	13:14:53.782	3		554.63
			3	554.63
			3	554.63
21/05/2025	13:14:32.415	1		554.53
			1	554.53
			1	554.53
21/05/2025	13:14:24.620	1		554.49
			1	554.49
			1	554.49
21/05/2025	13:11:14.897	1		554.60
			1	554.60
			1	554.60
21/05/2025	13:11:07.111	1		554.63
			1	554.63
			1	554.63
21/05/2025	13:10:47.174	1		554.62
			1	554.62
			1	554.62
21/05/2025	13:09:45.690	1		554.41
			1	554.41
			1	554.41
21/05/2025	13:09:39.184	12		554.51
			12	554.51
			12	554.51
21/05/2025	13:09:26.288	1		554.49
			1	554.49
			1	554.49
21/05/2025	13:06:37.483	10		554.37
			10	554.37
			10	554.37
21/05/2025	13:02:47.470	1		554.45
			1	554.45
			1	554.45
21/05/2025	13:02:35.576	1		554.39
			1	554.39
			1	554.39
21/05/2025	13:01:17.162	1		554.43
			1	554.43
			1	554.43
21/05/2025	12:59:44.712	11		554.33
			11	554.33
			11	554.33
21/05/2025	12:58:59.624	191		554.30
			191	554.30
			191	554.30
21/05/2025	12:58:26.135	3		554.29
			3	554.29
			3	554.29
21/05/2025	12:56:42.589	1		554.27
			1	554.27
			1	554.27
21/05/2025	12:56:23.067	1		554.31
			1	554.31
			1	554.31
21/05/2025	12:56:18.471	6		554.33
			6	554.33
			6	554.33
21/05/2025	12:55:45.136	1		554.07
			1	554.07
			1	554.07
21/05/2025	12:54:51.295	3		554.03
			3	554.03
			3	554.03
21/05/2025	12:51:56.068	30		554.03
			30	554.03
			30	554.03
21/05/2025	12:51:22.851	1		554.01
			1	554.01
			1	554.01
21/05/2025	12:51:06.967	4		553.93
			4	553.93
			4	553.93
21/05/2025	12:50:20.867	1		553.95
			1	553.95
			1	553.95
21/05/2025	12:50:12.816	22		553.89
			22	553.89
			22	553.89
21/05/2025	12:49:16.971	1		553.69
			1	553.69
			1	553.69
21/05/2025	12:46:09.919	24		553.57
			24	553.57
			24	553.57
21/05/2025	12:45:55.255	4		553.43
			4	553.43
			4	553.43
21/05/2025	12:45:14.694	1		553.41
			1	553.41
			1	553.41
21/05/2025	12:45:01.757	2		553.39
			2	553.39
			2	553.39
21/05/2025	12:44:15.524	1		553.21
			1	553.21
			1	553.21
21/05/2025	12:41:55.108	2		553.17
			2	553.17
			2	553.17
21/05/2025	12:40:31.619	2		553.17
			2	553.17
			2	553.17
21/05/2025	12:39:55.636	1		553.13
			1	553.13
			1	553.13
21/05/2025	12:39:04.243	1		553.07
			1	553.07
			1	553.07
21/05/2025	12:38:44.761	9		553.13
			9	553.13
			9	553.13
21/05/2025	12:38:14.538	1		552.85
			1	552.85
			1	552.85
21/05/2025	12:36:48.020	2		552.63
			2	552.63
			2	552.63
21/05/2025	12:35:49.361	1		552.77
			1	552.77
			1	552.77
21/05/2025	12:34:33.067	1		552.73
			1	552.73
			1	552.73
21/05/2025	12:30:23.921	100		552.43
			100	552.43
			100	552.43
21/05/2025	12:30:01.694	1		552.41
			1	552.41
			1	552.41
21/05/2025	12:29:17.522	1		552.37
			1	552.37
			1	552.37
21/05/2025	12:28:55.485	1		552.17
			1	552.17
			1	552.17
21/05/2025	12:26:29.910	10		552.21
			10	552.21
			10	552.21
21/05/2025	12:26:27.545	1		552.21
			1	552.21
			1	552.21
21/05/2025	12:26:21.905	3		552.11
			3	552.11
			3	552.11
21/05/2025	12:26:14.261	1		552.23
			1	552.23
			1	552.23
21/05/2025	12:25:49.845	19		552.15
			19	552.15
			19	552.15
21/05/2025	12:23:43.618	37		552.27
			37	552.27
			37	552.27
21/05/2025	12:22:37.694	1		552.83
			1	552.83
			1	552.83
21/05/2025	12:22:26.902	5		552.81
			5	552.81
			5	552.81
21/05/2025	12:21:44.444	217		552.93
			217	552.93
			1	552.93
			211	552.93
			5	552.93
21/05/2025	12:21:18.425	5		553.09
			5	553.09
			5	553.09
21/05/2025	12:21:18.390	1		553.09
			1	553.09
			1	553.09
21/05/2025	12:18:19.885	3		553.61
			3	553.61
			3	553.61
21/05/2025	12:18:18.917	450		553.58
			450	553.58
			450	553.58
21/05/2025	12:16:24.130	1		553.43
			1	553.43
			1	553.43
21/05/2025	12:15:47.586	1		553.35
			1	553.35
			1	553.35
21/05/2025	12:15:14.275	1		553.55
			1	553.55
			1	553.55
21/05/2025	12:15:08.036	1		553.55
			1	553.55
			1	553.55
21/05/2025	12:13:09.763	3		553.57
			3	553.57
			3	553.57
21/05/2025	12:13:09.564	1		553.67
			1	553.67
			1	553.67
21/05/2025	12:13:08.565	1		553.57
			1	553.57
			1	553.57
21/05/2025	12:12:25.478	1		553.65
			1	553.65
			1	553.65
21/05/2025	12:07:20.911	10		553.75
			10	553.75
			10	553.75
21/05/2025	12:05:40.854	17		553.87
			17	553.87
			17	553.87
21/05/2025	12:05:06.579	2		554.01
			2	554.01
			2	554.01
21/05/2025	12:02:53.230	1		554.09
			1	554.09
			1	554.09
21/05/2025	12:02:53.180	1		554.09
			1	554.09
			1	554.09
21/05/2025	12:02:35.361	1		553.87
			1	553.87
			1	553.87
21/05/2025	12:01:52.749	7		553.75
			7	553.75
			7	553.75
21/05/2025	12:01:31.676	10		553.81
			10	553.81
			10	553.81
21/05/2025	12:01:31.649	1		553.81
			1	553.81
			1	553.81
21/05/2025	12:00:23.025	10		554.15
			10	554.15
			10	554.15
21/05/2025	11:57:42.392	1		554.31
			1	554.31
			1	554.31
21/05/2025	11:56:22.040	649		554.53
			649	554.53
			649	554.53
21/05/2025	11:55:38.418	15		554.59
			15	554.59
			15	554.59
21/05/2025	11:55:10.126	1		554.61
			1	554.61
			1	554.61
21/05/2025	11:55:03.650	118		554.57
			118	554.57
			118	554.57
21/05/2025	11:53:05.919	1		554.41
			1	554.41
			1	554.41
21/05/2025	11:51:17.833	1		554.63
			1	554.63
			1	554.63
21/05/2025	11:50:35.964	1		554.51
			1	554.51
			1	554.51
21/05/2025	11:50:06.701	20		554.49
			20	554.49
			20	554.49
21/05/2025	11:49:40.891	3		554.55
			3	554.55
			3	554.55
21/05/2025	11:49:24.992	3		554.63
			3	554.63
			3	554.63
21/05/2025	11:48:04.890	1		554.49
			1	554.49
			1	554.49
21/05/2025	11:47:22.718	1		554.43
			1	554.43
			1	554.43
21/05/2025	11:46:50.041	3		554.15
			3	554.15
			3	554.15
21/05/2025	11:45:50.851	1		554.11
			1	554.11
			1	554.11
21/05/2025	11:45:33.556	10		554.19
			10	554.19
			10	554.19
21/05/2025	11:45:33.463	3		554.17
			3	554.17
			3	554.17
21/05/2025	11:43:16.774	4		554.45
			4	554.45
			4	554.45
21/05/2025	11:43:07.815	1		554.47
			1	554.47
			1	554.47
21/05/2025	11:42:43.561	20		554.51
			20	554.51
			20	554.51
21/05/2025	11:42:23.774	2		554.80
			2	554.80
			2	554.80
21/05/2025	11:41:41.610	10		554.90
			10	554.90
			10	554.90
21/05/2025	11:41:36.489	40		554.91
			20	554.91
			40	554.91
			20	554.91
21/05/2025	11:41:07.408	5		555.15
			5	555.15
			5	555.15
21/05/2025	11:40:31.111	1		555.23
			1	555.23
			1	555.23
21/05/2025	11:38:46.632	3		555.39
			3	555.39
			3	555.39
21/05/2025	11:36:45.814	1		555.41
			1	555.41
			1	555.41
21/05/2025	11:35:48.230	9		555.51
			9	555.51
			9	555.51
21/05/2025	11:34:54.455	1		555.51
			1	555.51
			1	555.51
21/05/2025	11:34:11.269	2		555.53
			2	555.53
			2	555.53
21/05/2025	11:32:23.458	2		555.29
			2	555.29
			2	555.29
21/05/2025	11:31:46.459	85		555.60
			85	555.60
			85	555.60
21/05/2025	11:28:56.024	1		555.69
			1	555.69
			1	555.69
21/05/2025	11:28:27.845	3		555.61
			3	555.61
			3	555.61
21/05/2025	11:27:56.235	1		555.77
			1	555.77
			1	555.77
21/05/2025	11:27:56.136	1		555.77
			1	555.77
			1	555.77
21/05/2025	11:26:00.513	1		555.83
			1	555.83
			1	555.83
21/05/2025	11:25:22.623	2		555.83
			2	555.83
			2	555.83
21/05/2025	11:24:33.541	1		555.69
			1	555.69
			1	555.69
21/05/2025	11:24:27.402	1		555.61
			1	555.61
			1	555.61
21/05/2025	11:22:20.486	3		555.73
			3	555.73
			3	555.73
21/05/2025	11:22:10.025	1		555.81
			1	555.81
			1	555.81
21/05/2025	11:19:29.561	49		555.61
			49	555.61
			49	555.61
21/05/2025	11:19:09.008	2		555.69
			2	555.69
			2	555.69
21/05/2025	11:19:08.816	1		555.69
			1	555.69
			1	555.69
21/05/2025	11:18:48.294	1		555.69
			1	555.69
			1	555.69
21/05/2025	11:17:55.554	1		555.69
			1	555.69
			1	555.69
21/05/2025	11:16:51.338	1		555.55
			1	555.55
			1	555.55
21/05/2025	11:16:36.444	2		555.67
			2	555.67
			2	555.67
21/05/2025	11:16:05.712	84		555.69
			84	555.69
			84	555.69
21/05/2025	11:14:51.757	1		555.59
			1	555.59
			1	555.59
21/05/2025	11:12:54.888	2		555.27
			2	555.27
			2	555.27
21/05/2025	11:12:52.709	2		555.35
			2	555.35
			2	555.35
21/05/2025	11:12:30.775	10		555.27
			10	555.27
			10	555.27
21/05/2025	11:06:04.216	2		555.37
			2	555.37
			2	555.37
21/05/2025	11:05:51.756	5		555.41
			5	555.41
			5	555.41
21/05/2025	11:05:13.454	18		555.51
			18	555.51
			18	555.51
21/05/2025	11:04:59.281	3		555.49
			3	555.49
			3	555.49
21/05/2025	11:04:05.024	13		555.53
			13	555.53
			13	555.53
21/05/2025	11:03:44.484	1		555.55
			1	555.55
			1	555.55
21/05/2025	11:03:34.411	20		555.51
			20	555.51
			20	555.51
21/05/2025	11:03:15.170	5		555.59
			5	555.59
			5	555.59
21/05/2025	11:02:30.283	1		555.65
			1	555.65
			1	555.65
21/05/2025	11:01:06.146	1		555.99
			1	555.99
			1	555.99
21/05/2025	10:59:41.587	1		555.81
			1	555.81
			1	555.81
21/05/2025	10:59:05.181	1		555.81
			1	555.81
			1	555.81
21/05/2025	10:58:01.780	1		555.83
			1	555.83
			1	555.83
21/05/2025	10:56:26.182	4		556.09
			4	556.09
			4	556.09
21/05/2025	10:56:05.918	75		556.07
			75	556.07
			75	556.07
21/05/2025	10:55:28.276	1		556.09
			1	556.09
			1	556.09
21/05/2025	10:50:11.987	1		555.93
			1	555.93
			1	555.93
21/05/2025	10:50:04.219	100		555.81
			100	555.81
			100	555.81
21/05/2025	10:48:45.222	1		555.69
			1	555.69
			1	555.69
21/05/2025	10:47:12.870	1		555.87
			1	555.87
			1	555.87
21/05/2025	10:45:16.245	9		555.77
			9	555.77
			9	555.77
21/05/2025	10:45:06.951	1		555.67
			1	555.67
			1	555.67
21/05/2025	10:44:56.146	2		555.73
			2	555.73
			2	555.73
21/05/2025	10:43:05.450	9		555.65
			9	555.65
			9	555.65
21/05/2025	10:42:16.864	4		555.39
			4	555.39
			4	555.39
21/05/2025	10:41:57.788	275		555.40
			275	555.40
			275	555.40
21/05/2025	10:38:24.567	2		555.43
			2	555.43
			2	555.43
21/05/2025	10:37:05.196	5		555.33
			5	555.33
			5	555.33
21/05/2025	10:35:50.653	1		555.73
			1	555.73
			1	555.73
21/05/2025	10:35:37.362	400		555.71
			400	555.71
			400	555.71
21/05/2025	10:34:49.534	17		555.85
			17	555.85
			17	555.85
21/05/2025	10:30:18.411	1		556.13
			1	556.13
			1	556.13
21/05/2025	10:29:48.656	27		556.07
			27	556.07
			27	556.07
21/05/2025	10:29:22.773	6		555.89
			6	555.89
			6	555.89
21/05/2025	10:29:16.907	1		555.99
			1	555.99
			1	555.99
21/05/2025	10:25:01.152	5		556.00
			5	556.00
			5	556.00
21/05/2025	10:23:35.029	6		555.97
			6	555.97
			6	555.97
21/05/2025	10:21:45.373	9		555.77
			9	555.77
			9	555.77
21/05/2025	10:20:55.794	4		555.89
			4	555.89
			4	555.89
21/05/2025	10:20:30.242	90		556.07
			90	556.07
			90	556.07
21/05/2025	10:20:17.337	2		556.07
			2	556.07
			2	556.07
21/05/2025	10:18:38.145	1		555.77
			1	555.77
			1	555.77
21/05/2025	10:07:24.149	1 200		555.75
			1 200	555.75
			1 200	555.75
21/05/2025	10:05:28.971	1		555.81
			1	555.81
			1	555.81
21/05/2025	10:05:11.382	19		555.83
			19	555.83
			19	555.83
21/05/2025	09:58:36.304	5		556.27
			5	556.27
			5	556.27
21/05/2025	09:57:35.967	14		556.35
			14	556.35
			14	556.35
21/05/2025	09:57:28.436	8		556.27
			8	556.27
			8	556.27
21/05/2025	09:56:39.313	3		556.19
			3	556.19
			3	556.19
21/05/2025	09:56:27.347	1		556.27
			1	556.27
			1	556.27
21/05/2025	09:56:11.059	5		556.09
			5	556.09
			5	556.09

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: 99.8257 / Ask: 99.9857
Volume: 16 318
-0.57%

Top 5 Turnover

Realtime Quotes
Last Update:
21/05/2025 @ 17:57:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice