Tradegate Exchange

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

479

432

32.785

Date	Time	Volume	Order Volume	Price
06/08/2025	11:07:56.227	70		32.785
			70	32.785
			70	32.785
06/08/2025	11:07:50.326	1		32.79
			1	32.79
			1	32.79
06/08/2025	11:06:36.741	2		32.785
			2	32.785
			2	32.785
06/08/2025	11:05:20.577	2		32.795
			2	32.795
			2	32.795
06/08/2025	11:03:46.475	100		32.80
			100	32.80
			100	32.80
06/08/2025	11:03:44.406	6		32.80
			6	32.80
			6	32.80
06/08/2025	11:03:26.448	13		32.79
			13	32.79
			13	32.79
06/08/2025	11:03:22.125	1		32.795
			1	32.795
			1	32.795
06/08/2025	11:03:18.502	3		32.79
			3	32.79
			3	32.79
06/08/2025	11:03:01.504	31		32.79
			31	32.79
			31	32.79
06/08/2025	11:02:45.493	2		32.795
			2	32.795
			2	32.795
06/08/2025	10:59:05.401	61		32.79
			61	32.79
			61	32.79
06/08/2025	10:58:59.914	10		32.795
			10	32.795
			10	32.795
06/08/2025	10:57:41.466	4		32.785
			4	32.785
			4	32.785
06/08/2025	10:57:38.673	1 000		32.78
			1 000	32.78
			1 000	32.78
06/08/2025	10:57:00.558	1 000		32.78
			1 000	32.78
			1 000	32.78
06/08/2025	10:56:58.364	63		32.775
			63	32.775
			63	32.775
06/08/2025	10:53:47.269	1		32.80
			1	32.80
			1	32.80
06/08/2025	10:52:31.812	2		32.80
			2	32.80
			2	32.80
06/08/2025	10:51:32.923	40		32.795
			40	32.795
			40	32.795
06/08/2025	10:49:41.897	36		32.795
			36	32.795
			36	32.795
06/08/2025	10:49:30.632	34		32.795
			34	32.795
			34	32.795
06/08/2025	10:48:18.747	8		32.80
			8	32.80
			8	32.80
06/08/2025	10:47:35.392	5		32.795
			5	32.795
			5	32.795
06/08/2025	10:47:12.827	465		32.795
			465	32.795
			465	32.795
06/08/2025	10:47:07.124	1		32.795
			1	32.795
			1	32.795
06/08/2025	10:46:27.011	3		32.795
			3	32.795
			3	32.795
06/08/2025	10:45:03.649	7		32.78
			7	32.78
			7	32.78
06/08/2025	10:44:41.503	300		32.77
			300	32.77
			300	32.77
06/08/2025	10:43:17.496	2		32.795
			2	32.795
			2	32.795
06/08/2025	10:42:20.240	38		32.80
			38	32.80
			38	32.80
06/08/2025	10:42:03.172	5		32.81
			5	32.81
			5	32.81
06/08/2025	10:38:58.613	225		32.835
			225	32.835
			225	32.835
06/08/2025	10:38:22.488	2		32.83
			2	32.83
			2	32.83
06/08/2025	10:38:14.367	6		32.83
			6	32.83
			6	32.83
06/08/2025	10:36:20.839	1		32.845
			1	32.845
			1	32.845
06/08/2025	10:30:58.595	2		32.84
			2	32.84
			2	32.84
06/08/2025	10:30:32.233	76		32.845
			76	32.845
			76	32.845
06/08/2025	10:30:21.383	13		32.855
			13	32.855
			13	32.855
06/08/2025	10:30:07.483	17		32.845
			17	32.845
			17	32.845
06/08/2025	10:29:38.619	63		32.855
			63	32.855
			63	32.855
06/08/2025	10:28:55.429	10		32.86
			10	32.86
			10	32.86
06/08/2025	10:28:10.624	2 345		32.85
			2 345	32.85
			2 345	32.85
06/08/2025	10:27:47.984	3		32.855
			3	32.855
			3	32.855
06/08/2025	10:27:38.665	10		32.855
			10	32.855
			10	32.855
06/08/2025	10:27:35.307	4		32.855
			4	32.855
			4	32.855
06/08/2025	10:27:20.511	11		32.855
			11	32.855
			11	32.855
06/08/2025	10:27:17.996	153		32.855
			153	32.855
			153	32.855
06/08/2025	10:25:29.978	6		32.855
			6	32.855
			6	32.855
06/08/2025	10:25:27.378	1		32.855
			1	32.855
			1	32.855
06/08/2025	10:24:06.866	1		32.85
			1	32.85
			1	32.85
06/08/2025	10:23:55.299	3		32.845
			3	32.845
			3	32.845
06/08/2025	10:23:36.260	65		32.85
			65	32.85
			65	32.85
06/08/2025	10:22:49.896	3		32.845
			3	32.845
			3	32.845
06/08/2025	10:22:22.933	4		32.845
			4	32.845
			4	32.845
06/08/2025	10:21:37.754	16		32.845
			16	32.845
			16	32.845
06/08/2025	10:21:31.315	15		32.85
			15	32.85
			15	32.85
06/08/2025	10:20:25.358	3		32.85
			3	32.85
			3	32.85
06/08/2025	10:18:46.727	50		32.85
			50	32.85
			50	32.85
06/08/2025	10:17:32.097	1		32.84
			1	32.84
			1	32.84
06/08/2025	10:17:16.099	160		32.845
			160	32.845
			160	32.845
06/08/2025	10:16:28.206	3		32.845
			3	32.845
			3	32.845
06/08/2025	10:12:05.487	19		32.85
			19	32.85
			19	32.85
06/08/2025	10:11:25.791	10		32.86
			10	32.86
			10	32.86
06/08/2025	10:10:47.367	10		32.87
			10	32.87
			10	32.87
06/08/2025	10:09:03.437	3		32.87
			3	32.87
			3	32.87
06/08/2025	10:08:57.782	20		32.87
			20	32.87
			20	32.87
06/08/2025	10:08:21.645	19		32.865
			19	32.865
			19	32.865
06/08/2025	10:05:10.004	4		32.87
			4	32.87
			4	32.87
06/08/2025	10:04:32.817	200		32.87
			200	32.87
			200	32.87
06/08/2025	10:03:13.197	2		32.855
			2	32.855
			2	32.855
06/08/2025	10:00:34.695	22		32.86
			22	32.86
			22	32.86
06/08/2025	09:59:21.940	3 000		32.875
			3 000	32.875
			3 000	32.875
06/08/2025	09:58:56.368	10		32.88
			10	32.88
			10	32.88
06/08/2025	09:57:39.992	72		32.88
			72	32.88
			72	32.88
06/08/2025	09:54:59.376	214		32.86
			214	32.86
			214	32.86
06/08/2025	09:54:13.807	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:53:29.609	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:52:43.925	6		32.865
			6	32.865
			6	32.865
06/08/2025	09:52:05.141	70		32.86
			70	32.86
			70	32.86
06/08/2025	09:52:01.850	3		32.865
			3	32.865
			3	32.865
06/08/2025	09:51:11.536	40		32.86
			40	32.86
			40	32.86
06/08/2025	09:50:06.041	150		32.865
			150	32.865
			150	32.865
06/08/2025	09:49:18.560	92		32.87
			92	32.87
			92	32.87
06/08/2025	09:48:18.378	3		32.865
			3	32.865
			3	32.865
06/08/2025	09:48:03.277	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:47:54.738	100		32.865
			100	32.865
			100	32.865
06/08/2025	09:46:16.610	4		32.87
			4	32.87
			4	32.87
06/08/2025	09:45:36.974	7		32.875
			7	32.875
			7	32.875
06/08/2025	09:45:32.284	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:45:18.658	3		32.865
			3	32.865
			3	32.865
06/08/2025	09:44:47.069	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:44:10.762	5		32.87
			5	32.87
			5	32.87
06/08/2025	09:43:42.780	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:41:51.844	10		32.865
			10	32.865
			10	32.865
06/08/2025	09:41:48.300	14		32.87
			14	32.87
			14	32.87
06/08/2025	09:40:31.370	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:40:27.142	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:39:39.736	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:39:38.687	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:37:12.355	270		32.865
			270	32.865
			270	32.865
06/08/2025	09:36:50.324	4		32.865
			4	32.865
			4	32.865
06/08/2025	09:36:18.528	5		32.865
			5	32.865
			5	32.865
06/08/2025	09:36:09.271	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:36:09.171	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:36:05.646	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:36:03.338	7		32.87
			7	32.87
			7	32.87
06/08/2025	09:36:03.238	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:35:34.958	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:35:34.555	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:35:32.544	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:35:19.057	4		32.865
			4	32.865
			4	32.865
06/08/2025	09:35:10.579	570		32.87
			570	32.87
			570	32.87
06/08/2025	09:35:10.209	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:35:07.289	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:35:06.090	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:35:05.479	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:35:02.261	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:35:02.158	3		32.875
			3	32.875
			3	32.875
06/08/2025	09:34:47.676	4		32.865
			4	32.865
			4	32.865
06/08/2025	09:34:43.950	5		32.87
			5	32.87
			5	32.87
06/08/2025	09:34:43.750	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:34:42.743	16		32.87
			16	32.87
			16	32.87
06/08/2025	09:34:42.243	7		32.87
			7	32.87
			7	32.87
06/08/2025	09:34:33.390	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:34:32.091	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:34:18.606	4		32.87
			4	32.87
			4	32.87
06/08/2025	09:34:14.582	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:34:14.278	7		32.875
			7	32.875
			7	32.875
06/08/2025	09:34:13.977	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:34:11.965	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:34:09.851	7		32.875
			7	32.875
			7	32.875
06/08/2025	09:34:09.246	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:34:05.732	3		32.875
			3	32.875
			3	32.875
06/08/2025	09:33:54.613	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:33:47.929	5		32.865
			5	32.865
			5	32.865
06/08/2025	09:33:41.788	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:33:39.262	261		32.87
			261	32.87
			261	32.87
06/08/2025	09:33:37.762	16		32.875
			16	32.875
			16	32.875
06/08/2025	09:33:37.055	7		32.875
			7	32.875
			7	32.875
06/08/2025	09:33:36.854	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:33:35.543	7		32.875
			7	32.875
			7	32.875
06/08/2025	09:33:32.627	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:33:32.131	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:33:21.582	30		32.87
			30	32.87
			30	32.87
06/08/2025	09:33:18.141	5		32.87
			5	32.87
			5	32.87
06/08/2025	09:33:10.691	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:33:08.879	16		32.875
			16	32.875
			16	32.875
06/08/2025	09:33:05.261	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:33:03.950	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:33:03.853	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:33:03.149	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:33:02.347	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:32:18.483	5		32.875
			5	32.875
			5	32.875
06/08/2025	09:32:09.925	2		32.88
			2	32.88
			2	32.88
06/08/2025	09:32:08.513	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:32:08.414	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:32:07.920	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:32:06.906	2		32.88
			2	32.88
			2	32.88
06/08/2025	09:32:02.277	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:32:01.574	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:31:47.899	3		32.875
			3	32.875
			3	32.875
06/08/2025	09:31:39.355	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:31:33.524	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:31:04.639	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:30:48.734	4		32.865
			4	32.865
			4	32.865
06/08/2025	09:30:46.005	15		32.87
			15	32.87
			15	32.87
06/08/2025	09:30:44.928	102		32.87
			102	32.87
			102	32.87
06/08/2025	09:30:41.394	31		32.87
			31	32.87
			31	32.87
06/08/2025	09:30:40.690	4		32.87
			4	32.87
			4	32.87
06/08/2025	09:30:40.086	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:30:37.375	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:30:37.067	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:30:35.656	2		32.87
			2	32.87
			2	32.87
06/08/2025	09:30:34.252	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:30:25.872	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:30:24.266	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:30:22.669	3		32.87
			3	32.87
			3	32.87
06/08/2025	09:30:20.604	15		32.87
			15	32.87
			15	32.87
06/08/2025	09:30:18.456	4		32.865
			4	32.865
			4	32.865
06/08/2025	09:30:11.006	7		32.865
			7	32.865
			7	32.865
06/08/2025	09:30:10.307	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:30:09.464	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:30:08.691	7		32.865
			7	32.865
			7	32.865
06/08/2025	09:30:08.188	4		32.865
			4	32.865
			4	32.865
06/08/2025	09:30:06.475	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:30:04.836	2		32.865
			2	32.865
			2	32.865
06/08/2025	09:30:03.821	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:29:48.870	4		32.86
			4	32.86
			4	32.86
06/08/2025	09:29:38.618	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:29:37.010	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:29:34.595	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:29:34.196	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:29:22.776	11		32.855
			11	32.855
			11	32.855
06/08/2025	09:29:10.786	2		32.86
			2	32.86
			2	32.86
06/08/2025	09:29:09.933	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:28:58.614	12		32.855
			12	32.855
			12	32.855
06/08/2025	09:28:48.400	3		32.855
			3	32.855
			3	32.855
06/08/2025	09:28:39.274	10		32.855
			10	32.855
			10	32.855
06/08/2025	09:28:35.224	2		32.86
			2	32.86
			2	32.86
06/08/2025	09:28:33.315	7		32.86
			7	32.86
			7	32.86
06/08/2025	09:28:30.280	7		32.855
			7	32.855
			7	32.855
06/08/2025	09:28:10.276	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:28:04.544	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:28:03.839	2		32.86
			2	32.86
			2	32.86
06/08/2025	09:27:31.843	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:27:17.663	5		32.855
			5	32.855
			5	32.855
06/08/2025	09:27:08.307	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:27:06.491	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:27:02.463	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:26:51.106	4		32.86
			4	32.86
			4	32.86
06/08/2025	09:26:37.416	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:26:34.297	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:26:08.533	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:25:58.587	100		32.86
			100	32.86
			100	32.86
06/08/2025	09:25:48.206	3		32.85
			3	32.85
			3	32.85
06/08/2025	09:25:40.659	2		32.855
			2	32.855
			2	32.855
06/08/2025	09:25:38.150	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:25:33.123	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:25:32.216	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:25:18.735	5		32.855
			5	32.855
			5	32.855
06/08/2025	09:25:08.178	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:25:04.960	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:25:03.386	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:25:03.249	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:25:01.542	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:24:36.496	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:24:18.074	4		32.85
			4	32.85
			4	32.85
06/08/2025	09:24:08.120	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:24:07.816	4		32.855
			4	32.855
			4	32.855
06/08/2025	09:24:04.903	16		32.86
			16	32.86
			16	32.86
06/08/2025	09:24:02.692	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:23:38.551	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:23:33.518	2		32.855
			2	32.855
			2	32.855
06/08/2025	09:23:32.616	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:23:18.134	3		32.85
			3	32.85
			3	32.85
06/08/2025	09:23:09.369	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:23:06.552	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:23:05.343	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:23:02.326	4		32.855
			4	32.855
			4	32.855
06/08/2025	09:22:41.040	14		32.855
			14	32.855
			14	32.855
06/08/2025	09:22:39.889	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:22:38.890	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:22:26.411	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:22:18.166	4		32.85
			4	32.85
			4	32.85
06/08/2025	09:22:17.653	6		32.85
			6	32.85
			6	32.85
06/08/2025	09:22:10.508	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:22:10.005	2		32.855
			2	32.855
			2	32.855
06/08/2025	09:21:42.340	2		32.855
			2	32.855
			2	32.855
06/08/2025	09:21:38.513	1		32.85
			1	32.85
			1	32.85
06/08/2025	09:21:34.491	1		32.85
			1	32.85
			1	32.85
06/08/2025	09:21:32.581	1		32.85
			1	32.85
			1	32.85
06/08/2025	09:21:11.509	263		32.85
			263	32.85
			263	32.85
06/08/2025	09:21:03.411	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:20:48.019	3		32.855
			3	32.855
			3	32.855
06/08/2025	09:20:38.151	4		32.86
			4	32.86
			4	32.86
06/08/2025	09:20:36.142	7		32.86
			7	32.86
			7	32.86
06/08/2025	09:20:32.794	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:20:18.305	4		32.845
			4	32.845
			4	32.845
06/08/2025	09:20:12.151	15		32.855
			15	32.855
			15	32.855
06/08/2025	09:20:09.753	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:20:09.254	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:20:06.736	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:20:04.122	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:19:34.343	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:19:31.834	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:19:18.555	3		32.87
			3	32.87
			3	32.87
06/08/2025	09:19:09.389	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:19:07.376	2		32.875
			2	32.875
			2	32.875
06/08/2025	09:19:03.860	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:18:48.855	4		32.88
			4	32.88
			4	32.88
06/08/2025	09:18:39.617	2		32.88
			2	32.88
			2	32.88
06/08/2025	09:18:38.912	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:18:34.486	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:17:48.106	6		32.865
			6	32.865
			6	32.865
06/08/2025	09:17:41.680	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:17:37.847	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:17:37.245	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:17:34.231	1		32.865
			1	32.865
			1	32.865
06/08/2025	09:17:09.992	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:17:07.473	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:17:02.443	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:16:47.457	3		32.875
			3	32.875
			3	32.875
06/08/2025	09:16:40.215	2		32.88
			2	32.88
			2	32.88
06/08/2025	09:16:36.388	5		32.88
			5	32.88
			5	32.88
06/08/2025	09:16:35.889	4		32.88
			4	32.88
			4	32.88
06/08/2025	09:16:33.777	1		32.88
			1	32.88
			1	32.88
06/08/2025	09:16:02.701	1		32.885
			1	32.885
			1	32.885
06/08/2025	09:14:47.846	3		32.87
			3	32.87
			3	32.87
06/08/2025	09:14:47.235	5		32.875
			5	32.875
			5	32.875
06/08/2025	09:14:33.645	1		32.875
			1	32.875
			1	32.875
06/08/2025	09:14:11.017	1		32.87
			1	32.87
			1	32.87
06/08/2025	09:14:09.974	152		32.87
			152	32.87
			152	32.87
06/08/2025	09:13:40.634	1		32.86
			1	32.86
			1	32.86
06/08/2025	09:13:07.329	1		32.85
			1	32.85
			1	32.85
06/08/2025	09:12:33.927	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:12:17.833	3		32.85
			3	32.85
			3	32.85
06/08/2025	09:12:10.494	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:12:09.587	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:11:46.852	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:11:46.451	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:11:29.859	1		32.855
			1	32.855
			1	32.855
06/08/2025	09:11:18.049	27		32.845
			27	32.845
			27	32.845
06/08/2025	09:11:06.721	1		32.85
			1	32.85
			1	32.85
06/08/2025	09:11:04.011	1		32.85
			1	32.85
			1	32.85
06/08/2025	09:10:47.607	3		32.845
			3	32.845
			3	32.845
06/08/2025	09:10:39.966	1		32.85
			1	32.85
			1	32.85
06/08/2025	09:10:38.655	1		32.845
			1	32.845
			1	32.845
06/08/2025	09:10:19.968	6		32.835
			6	32.835
			6	32.835
06/08/2025	09:10:08.987	2		32.835
			2	32.835
			2	32.835
06/08/2025	09:10:05.906	1		32.84
			1	32.84
			1	32.84
06/08/2025	09:10:03.559	5		32.84
			5	32.84
			5	32.84
06/08/2025	09:10:01.845	1		32.835
			1	32.835
			1	32.835
06/08/2025	09:09:47.863	3		32.83
			3	32.83
			3	32.83
06/08/2025	09:09:39.107	1		32.835
			1	32.835
			1	32.835
06/08/2025	09:09:34.295	1		32.835
			1	32.835
			1	32.835
06/08/2025	09:09:33.377	1		32.835
			1	32.835
			1	32.835
06/08/2025	09:09:32.369	2		32.835
			2	32.835
			2	32.835
06/08/2025	09:09:17.994	3		32.825
			3	32.825
			3	32.825
06/08/2025	09:09:10.942	2		32.835
			2	32.835
			2	32.835
06/08/2025	09:08:56.962	16		32.835
			16	32.835
			16	32.835
06/08/2025	09:08:37.752	1		32.84
			1	32.84
			1	32.84
06/08/2025	09:08:11.496	1		32.835
			1	32.835
			1	32.835
06/08/2025	09:08:04.457	1		32.83
			1	32.83
			1	32.83
06/08/2025	09:07:48.657	7		32.82
			7	32.82
			7	32.82
06/08/2025	09:07:40.099	1		32.825
			1	32.825
			1	32.825
06/08/2025	09:07:37.923	1		32.825
			1	32.825
			1	32.825
06/08/2025	09:07:37.885	4		32.825
			4	32.825
			4	32.825
06/08/2025	09:07:36.578	1		32.83
			1	32.83
			1	32.83
06/08/2025	09:07:35.874	1		32.83
			1	32.83
			1	32.83
06/08/2025	09:07:35.679	2		32.83
			2	32.83
			2	32.83
06/08/2025	09:07:34.265	1		32.83
			1	32.83
			1	32.83
06/08/2025	09:07:34.169	7		32.83
			7	32.83
			7	32.83
06/08/2025	09:07:29.976	30		32.835
			30	32.835
			30	32.835

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: 104.4351 / Ask: 104.4599
Volume: 9 655
+0.29%

Top 5 Turnover

Realtime Quotes
Last Update:
06/08/2025 @ 11:08:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice