Tradegate Exchange

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

612

518

26.925

Date	Time	Volume	Order Volume	Price
07/05/2025	14:30:22.738	1		26.925
			1	26.925
			1	26.925
07/05/2025	14:29:21.240	1		26.905
			1	26.905
			1	26.905
07/05/2025	14:29:18.729	421		26.90
			6	26.90
			40	26.90
			375	26.90
			421	26.90
07/05/2025	14:28:04.023	3		26.93
			3	26.93
			3	26.93
07/05/2025	14:27:18.140	1		26.93
			1	26.93
			1	26.93
07/05/2025	14:21:13.639	20		26.935
			20	26.935
			20	26.935
07/05/2025	14:21:10.779	409		26.94
			409	26.94
			409	26.94
07/05/2025	14:19:49.605	3		26.94
			3	26.94
			3	26.94
07/05/2025	14:18:59.677	2		26.955
			2	26.955
			2	26.955
07/05/2025	14:13:25.310	38		26.945
			38	26.945
			38	26.945
07/05/2025	14:12:40.827	7		26.92
			7	26.92
			7	26.92
07/05/2025	14:12:02.108	219		26.93
			219	26.93
			219	26.93
07/05/2025	14:10:22.253	15		26.935
			15	26.935
			15	26.935
07/05/2025	14:09:46.502	200		26.945
			200	26.945
			200	26.945
07/05/2025	14:08:43.966	18		26.95
			18	26.95
			18	26.95
07/05/2025	14:06:25.431	300		27.00
			300	27.00
			300	27.00
07/05/2025	14:05:30.965	600		27.025
			600	27.025
			600	27.025
07/05/2025	14:04:51.501	55		27.04
			55	27.04
			55	27.04
07/05/2025	14:01:15.524	2		27.045
			2	27.045
			2	27.045
07/05/2025	14:00:36.656	150		27.045
			150	27.045
			150	27.045
07/05/2025	14:00:02.032	1		27.05
			1	27.05
			1	27.05
07/05/2025	13:59:24.312	12		27.045
			12	27.045
			12	27.045
07/05/2025	13:59:06.487	1		27.05
			1	27.05
			1	27.05
07/05/2025	13:57:33.910	5		27.035
			5	27.035
			5	27.035
07/05/2025	13:56:11.094	19		27.04
			19	27.04
			19	27.04
07/05/2025	13:51:58.125	6		27.045
			6	27.045
			6	27.045
07/05/2025	13:51:57.792	5		27.04
			5	27.04
			5	27.04
07/05/2025	13:51:51.055	74		27.045
			74	27.045
			74	27.045
07/05/2025	13:51:19.960	40		27.045
			40	27.045
			40	27.045
07/05/2025	13:51:05.123	100		27.05
			100	27.05
			100	27.05
07/05/2025	13:50:31.667	88		27.04
			88	27.04
			88	27.04
07/05/2025	13:50:10.459	125		27.04
			125	27.04
			125	27.04
07/05/2025	13:49:42.228	225		27.04
			225	27.04
			225	27.04
07/05/2025	13:49:16.570	1		27.04
			1	27.04
			1	27.04
07/05/2025	13:45:13.620	4		27.015
			4	27.015
			4	27.015
07/05/2025	13:45:05.971	1		27.005
			1	27.005
			1	27.005
07/05/2025	13:43:10.031	1		27.015
			1	27.015
			1	27.015
07/05/2025	13:42:44.975	203		27.00
			183	27.00
			20	27.00
			203	27.00
07/05/2025	13:40:26.196	3		27.03
			3	27.03
			3	27.03
07/05/2025	13:37:45.968	4		27.025
			4	27.025
			4	27.025
07/05/2025	13:37:35.586	3		27.04
			3	27.04
			3	27.04
07/05/2025	13:32:17.052	2		27.04
			2	27.04
			2	27.04
07/05/2025	13:26:41.826	4		27.04
			4	27.04
			4	27.04
07/05/2025	13:25:38.807	122		27.045
			122	27.045
			122	27.045
07/05/2025	13:22:31.853	2		27.045
			2	27.045
			2	27.045
07/05/2025	13:22:04.879	4		27.055
			4	27.055
			4	27.055
07/05/2025	13:20:21.459	50		27.055
			50	27.055
			50	27.055
07/05/2025	13:19:50.843	200		27.06
			200	27.06
			200	27.06
07/05/2025	13:16:08.722	2		27.05
			2	27.05
			2	27.05
07/05/2025	13:13:04.407	37		27.06
			37	27.06
			37	27.06
07/05/2025	13:08:17.899	45		27.03
			45	27.03
			45	27.03
07/05/2025	13:06:17.789	150		27.035
			150	27.035
			150	27.035
07/05/2025	13:05:54.610	703		27.035
			703	27.035
			703	27.035
07/05/2025	13:04:00.103	7		27.055
			7	27.055
			7	27.055
07/05/2025	13:02:44.205	221		27.04
			221	27.04
			221	27.04
07/05/2025	13:02:08.034	93		27.025
			93	27.025
			93	27.025
07/05/2025	12:58:35.544	35		27.03
			35	27.03
			35	27.03
07/05/2025	12:52:13.790	10		27.005
			10	27.005
			10	27.005
07/05/2025	12:50:24.261	129		27.035
			129	27.035
			129	27.035
07/05/2025	12:48:49.995	3		27.03
			3	27.03
			3	27.03
07/05/2025	12:48:11.260	4		27.035
			4	27.035
			4	27.035
07/05/2025	12:46:41.275	52		27.03
			52	27.03
			52	27.03
07/05/2025	12:40:08.986	150		27.01
			150	27.01
			150	27.01
07/05/2025	12:35:12.240	4		27.01
			4	27.01
			4	27.01
07/05/2025	12:31:34.479	12		27.01
			12	27.01
			12	27.01
07/05/2025	12:28:36.657	12		27.025
			12	27.025
			12	27.025
07/05/2025	12:25:27.359	2		27.025
			2	27.025
			2	27.025
07/05/2025	12:23:17.659	2		27.02
			2	27.02
			2	27.02
07/05/2025	12:23:16.844	2		27.02
			2	27.02
			2	27.02
07/05/2025	12:21:17.389	3		27.02
			3	27.02
			3	27.02
07/05/2025	12:21:17.307	15		27.025
			15	27.025
			15	27.025
07/05/2025	12:20:39.228	4		27.02
			4	27.02
			4	27.02
07/05/2025	12:20:22.920	1		27.025
			1	27.025
			1	27.025
07/05/2025	12:20:21.815	37		27.025
			37	27.025
			37	27.025
07/05/2025	12:20:03.991	1		27.025
			1	27.025
			1	27.025
07/05/2025	12:20:02.883	37		27.025
			37	27.025
			37	27.025
07/05/2025	12:19:44.184	5		27.02
			5	27.02
			5	27.02
07/05/2025	12:17:55.091	2		27.015
			2	27.015
			2	27.015
07/05/2025	12:17:40.115	37		27.025
			37	27.025
			37	27.025
07/05/2025	12:17:19.910	116		27.015
			116	27.015
			116	27.015
07/05/2025	12:15:23.567	77		27.025
			77	27.025
			77	27.025
07/05/2025	12:13:37.338	81		27.03
			81	27.03
			81	27.03
07/05/2025	12:06:35.640	4		26.99
			4	26.99
			4	26.99
07/05/2025	12:02:32.274	1		27.00
			1	27.00
			1	27.00
07/05/2025	12:02:02.402	1 161		27.00
			1 111	27.00
			1 161	27.00
			50	27.00
07/05/2025	11:58:36.350	13		27.04
			13	27.04
			13	27.04
07/05/2025	11:57:22.652	25		27.05
			25	27.05
			25	27.05
07/05/2025	11:52:29.943	4		27.055
			4	27.055
			4	27.055
07/05/2025	11:50:53.019	1		27.055
			1	27.055
			1	27.055
07/05/2025	11:49:49.821	1		27.055
			1	27.055
			1	27.055
07/05/2025	11:49:36.239	2		27.045
			2	27.045
			2	27.045
07/05/2025	11:48:37.737	5		27.055
			5	27.055
			5	27.055
07/05/2025	11:48:23.570	62		27.05
			62	27.05
			62	27.05
07/05/2025	11:44:41.174	12		27.03
			12	27.03
			12	27.03
07/05/2025	11:43:29.948	3		27.03
			3	27.03
			3	27.03
07/05/2025	11:43:25.220	17		27.035
			17	27.035
			17	27.035
07/05/2025	11:41:01.515	2		27.03
			2	27.03
			2	27.03
07/05/2025	11:37:59.285	370		27.01
			370	27.01
			370	27.01
07/05/2025	11:37:55.734	71		27.005
			71	27.005
			71	27.005
07/05/2025	11:37:34.997	73		27.015
			73	27.015
			73	27.015
07/05/2025	11:31:45.371	27		27.035
			27	27.035
			27	27.035
07/05/2025	11:29:34.908	80		27.03
			80	27.03
			80	27.03
07/05/2025	11:27:16.090	13		27.035
			13	27.035
			13	27.035
07/05/2025	11:22:45.624	200		27.04
			200	27.04
			200	27.04
07/05/2025	11:18:16.326	1		27.07
			1	27.07
			1	27.07
07/05/2025	11:17:02.599	2		27.07
			2	27.07
			2	27.07
07/05/2025	11:15:37.067	1		27.08
			1	27.08
			1	27.08
07/05/2025	11:14:14.659	11		27.07
			11	27.07
			11	27.07
07/05/2025	11:10:32.766	1		27.08
			1	27.08
			1	27.08
07/05/2025	11:03:23.470	22		27.07
			22	27.07
			22	27.07
07/05/2025	11:03:08.765	3		27.07
			3	27.07
			3	27.07
07/05/2025	11:02:22.337	2		27.06
			2	27.06
			2	27.06
07/05/2025	11:00:57.460	8		27.06
			8	27.06
			8	27.06
07/05/2025	11:00:09.762	2		27.06
			2	27.06
			2	27.06
07/05/2025	10:53:30.913	35		27.04
			35	27.04
			35	27.04
07/05/2025	10:53:26.623	6		27.035
			6	27.035
			6	27.035
07/05/2025	10:53:20.517	2		27.04
			2	27.04
			2	27.04
07/05/2025	10:51:41.173	11		27.04
			11	27.04
			11	27.04
07/05/2025	10:46:08.910	1		27.03
			1	27.03
			1	27.03
07/05/2025	10:45:59.855	4		27.035
			4	27.035
			4	27.035
07/05/2025	10:42:25.783	28		27.035
			28	27.035
			28	27.035
07/05/2025	10:39:58.993	5		27.025
			5	27.025
			5	27.025
07/05/2025	10:39:41.681	6		27.03
			6	27.03
			6	27.03
07/05/2025	10:36:22.460	4		27.04
			4	27.04
			4	27.04
07/05/2025	10:35:35.814	350		27.03
			350	27.03
			350	27.03
07/05/2025	10:35:35.563	2		27.035
			2	27.035
			2	27.035
07/05/2025	10:35:11.517	4		27.04
			4	27.04
			4	27.04
07/05/2025	10:33:28.394	3		27.045
			3	27.045
			3	27.045
07/05/2025	10:32:28.796	1		27.03
			1	27.03
			1	27.03
07/05/2025	10:31:26.107	1		27.035
			1	27.035
			1	27.035
07/05/2025	10:30:43.684	237		27.03
			237	27.03
			237	27.03
07/05/2025	10:30:36.828	1		27.025
			1	27.025
			1	27.025
07/05/2025	10:30:26.545	24		27.035
			24	27.035
			24	27.035
07/05/2025	10:29:57.970	1		27.025
			1	27.025
			1	27.025
07/05/2025	10:29:43.582	1		27.03
			1	27.03
			1	27.03
07/05/2025	10:29:20.535	1		27.035
			1	27.035
			1	27.035
07/05/2025	10:29:13.955	10		27.03
			10	27.03
			10	27.03
07/05/2025	10:27:43.549	140		27.025
			140	27.025
			140	27.025
07/05/2025	10:27:41.896	1		27.02
			1	27.02
			1	27.02
07/05/2025	10:27:17.551	3		27.015
			3	27.015
			3	27.015
07/05/2025	10:26:56.985	2		27.02
			2	27.02
			2	27.02
07/05/2025	10:26:41.220	2		27.015
			2	27.015
			2	27.015
07/05/2025	10:25:28.253	1		27.01
			1	27.01
			1	27.01
07/05/2025	10:25:09.439	39		26.995
			39	26.995
			39	26.995
07/05/2025	10:23:59.138	535		27.00
			350	27.00
			535	27.00
			185	27.00
07/05/2025	10:21:33.887	3		27.01
			3	27.01
			3	27.01
07/05/2025	10:16:21.177	1		27.01
			1	27.01
			1	27.01
07/05/2025	10:13:49.210	20		27.015
			20	27.015
			20	27.015
07/05/2025	10:13:03.025	27		27.02
			27	27.02
			27	27.02
07/05/2025	10:08:51.349	90		27.045
			90	27.045
			90	27.045
07/05/2025	10:07:54.291	2		27.045
			2	27.045
			2	27.045
07/05/2025	10:06:45.857	1		27.05
			1	27.05
			1	27.05
07/05/2025	10:05:56.694	1		27.07
			1	27.07
			1	27.07
07/05/2025	10:04:45.896	11		27.08
			11	27.08
			11	27.08
07/05/2025	10:03:22.980	3		27.095
			3	27.095
			3	27.095
07/05/2025	10:02:57.520	50		27.095
			50	27.095
			50	27.095
07/05/2025	10:01:02.414	3		27.065
			3	27.065
			3	27.065
07/05/2025	10:00:14.401	2		27.085
			2	27.085
			2	27.085
07/05/2025	10:00:04.238	1		27.08
			1	27.08
			1	27.08
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

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: 94.4801 / Ask: 94.5039
Volume: 12 547
+0.53%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 14:33:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice