Tradegate Exchange

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

414

368

30.995

Date	Time	Volume	Order Volume	Price
03/07/2025	10:03:18.169	2		30.995
			2	30.995
			2	30.995
03/07/2025	10:00:54.454	2		30.99
			2	30.99
			2	30.99
03/07/2025	10:00:41.074	4		30.995
			4	30.995
			4	30.995
03/07/2025	09:58:15.623	2		30.985
			2	30.985
			2	30.985
03/07/2025	09:57:59.638	3		30.98
			3	30.98
			3	30.98
03/07/2025	09:57:16.964	3		30.985
			3	30.985
			3	30.985
03/07/2025	09:55:51.354	2		30.99
			2	30.99
			2	30.99
03/07/2025	09:53:44.109	15		30.99
			15	30.99
			15	30.99
03/07/2025	09:49:09.528	100		30.995
			100	30.995
			100	30.995
03/07/2025	09:48:18.244	2		30.995
			2	30.995
			2	30.995
03/07/2025	09:47:22.687	7		31.00
			7	31.00
			7	31.00
03/07/2025	09:46:29.849	4		30.99
			4	30.99
			4	30.99
03/07/2025	09:44:43.593	100		30.98
			100	30.98
			100	30.98
03/07/2025	09:44:38.389	12		30.985
			12	30.985
			12	30.985
03/07/2025	09:44:19.383	1 000		30.98
			1 000	30.98
			1 000	30.98
03/07/2025	09:42:31.741	413		30.985
			413	30.985
			413	30.985
03/07/2025	09:39:41.268	54		30.98
			54	30.98
			54	30.98
03/07/2025	09:38:54.767	64		30.985
			64	30.985
			64	30.985
03/07/2025	09:35:05.290	2		30.97
			2	30.97
			2	30.97
03/07/2025	09:34:53.923	3		30.965
			3	30.965
			3	30.965
03/07/2025	09:34:37.127	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:34:33.812	17		30.975
			17	30.975
			17	30.975
03/07/2025	09:34:33.709	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:34:31.500	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:34:08.741	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:34:03.307	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:58.680	7		30.975
			7	30.975
			7	30.975
03/07/2025	09:33:56.769	11		30.97
			11	30.97
			11	30.97
03/07/2025	09:33:45.509	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:42.799	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:33:41.387	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:40.797	7		30.975
			7	30.975
			7	30.975
03/07/2025	09:33:39.781	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:38.271	5		30.975
			5	30.975
			5	30.975
03/07/2025	09:33:32.848	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:32.037	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:33:19.481	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:19.371	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:19.164	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:33:16.347	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:14.632	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:14.133	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:11.924	9		30.975
			9	30.975
			9	30.975
03/07/2025	09:33:10.206	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:07.991	7		30.975
			7	30.975
			7	30.975
03/07/2025	09:33:07.197	7		30.975
			7	30.975
			7	30.975
03/07/2025	09:33:04.067	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:33:02.657	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:32:57.941	12		30.97
			12	30.97
			12	30.97
03/07/2025	09:32:54.902	35		30.975
			35	30.975
			35	30.975
03/07/2025	09:32:44.108	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:32:41.633	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:32:39.002	7		30.975
			7	30.975
			7	30.975
03/07/2025	09:32:37.593	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:32:36.787	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:32:33.063	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:32:16.245	33		30.975
			33	30.975
			33	30.975
03/07/2025	09:32:16.045	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:32:14.945	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:32:10.718	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:32:09.513	5		30.975
			5	30.975
			5	30.975
03/07/2025	09:32:08.520	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:32:07.696	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:32:06.791	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:32:03.679	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:32:02.976	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:31:43.767	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:31:43.165	10		30.975
			10	30.975
			10	30.975
03/07/2025	09:31:41.550	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:31:39.844	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:31:37.928	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:31:32.593	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:31:24.551	8		30.975
			8	30.975
			8	30.975
03/07/2025	09:31:14.392	17		30.975
			17	30.975
			17	30.975
03/07/2025	09:31:05.132	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:30:43.694	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:30:43.520	48		30.975
			48	30.975
			48	30.975
03/07/2025	09:30:33.431	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:30:32.022	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:30:31.413	500		30.975
			500	30.975
			500	30.975
03/07/2025	09:30:15.216	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:30:14.911	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:30:13.009	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:30:08.075	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:30:06.965	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:30:06.561	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:29:55.398	6		30.975
			6	30.975
			6	30.975
03/07/2025	09:29:45.642	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:29:43.933	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:29:42.423	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:29:41.115	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:29:40.110	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:29:38.908	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:29:35.185	3		30.98
			3	30.98
			3	30.98
03/07/2025	09:29:18.283	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:29:14.154	7		30.985
			7	30.985
			7	30.985
03/07/2025	09:29:09.740	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:29:07.110	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:28:55.940	6		30.98
			6	30.98
			6	30.98
03/07/2025	09:28:44.886	4		30.98
			4	30.98
			4	30.98
03/07/2025	09:28:35.790	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:28:33.301	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:28:33.275	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:28:12.025	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:28:11.820	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:28:10.813	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:28:10.116	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:28:09.718	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:28:07.700	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:28:03.776	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:28:01.971	6		30.975
			6	30.975
			6	30.975
03/07/2025	09:27:46.780	4		30.98
			4	30.98
			4	30.98
03/07/2025	09:27:41.963	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:27:39.647	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:27:35.626	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:27:33.613	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:27:33.409	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:27:14.498	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:27:11.908	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:27:08.215	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:27:08.153	10		30.98
			10	30.98
			10	30.98
03/07/2025	09:27:07.350	4		30.98
			4	30.98
			4	30.98
03/07/2025	09:27:04.734	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:26:43.195	10		30.98
			10	30.98
			10	30.98
03/07/2025	09:26:38.171	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:26:37.163	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:26:30.079	82		30.98
			82	30.98
			82	30.98
03/07/2025	09:26:15.529	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:26:09.915	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:26:08.686	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:26:07.785	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:26:06.375	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:26:05.770	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:26:03.586	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:26:02.544	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:25:42.232	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:25:41.140	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:25:36.696	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:25:34.584	4		30.98
			4	30.98
			4	30.98
03/07/2025	09:25:34.484	4		30.98
			4	30.98
			4	30.98
03/07/2025	09:25:19.776	221		30.975
			221	30.975
			221	30.975
03/07/2025	09:25:17.894	3		30.975
			3	30.975
			3	30.975
03/07/2025	09:25:16.085	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:25:13.566	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:25:10.952	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:25:05.828	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:25:04.517	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:24:45.304	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:24:39.883	5		30.975
			5	30.975
			5	30.975
03/07/2025	09:24:34.056	3		30.975
			3	30.975
			3	30.975
03/07/2025	09:24:33.343	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:24:25.707	5		30.97
			5	30.97
			5	30.97
03/07/2025	09:24:07.394	5		30.975
			5	30.975
			5	30.975
03/07/2025	09:24:05.785	7		30.975
			7	30.975
			7	30.975
03/07/2025	09:24:05.686	4		30.975
			4	30.975
			4	30.975
03/07/2025	09:24:04.495	1		30.975
			1	30.975
			1	30.975
03/07/2025	09:23:58.641	3		30.975
			3	30.975
			3	30.975
03/07/2025	09:23:35.242	61		30.97
			61	30.97
			61	30.97
03/07/2025	09:23:32.079	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:23:30.897	7		30.975
			7	30.975
			7	30.975
03/07/2025	09:23:12.760	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:23:12.563	7		30.98
			7	30.98
			7	30.98
03/07/2025	09:23:09.944	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:23:02.695	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:23:01.988	26		30.98
			26	30.98
			26	30.98
03/07/2025	09:22:45.394	3		30.97
			3	30.97
			3	30.97
03/07/2025	09:22:27.389	2		30.975
			2	30.975
			2	30.975
03/07/2025	09:22:11.694	17		30.98
			17	30.98
			17	30.98
03/07/2025	09:22:08.571	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:22:03.338	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:21:38.793	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:21:00.761	3		30.975
			3	30.975
			3	30.975
03/07/2025	09:20:46.061	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:20:45.867	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:20:40.832	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:20:36.409	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:20:36.200	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:20:33.836	60		30.98
			60	30.98
			60	30.98
03/07/2025	09:20:10.244	3		30.975
			3	30.975
			3	30.975
03/07/2025	09:19:46.599	2		30.98
			2	30.98
			2	30.98
03/07/2025	09:19:42.680	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:19:33.925	4		30.98
			4	30.98
			4	30.98
03/07/2025	09:19:18.933	5		30.98
			5	30.98
			5	30.98
03/07/2025	09:19:15.611	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:19:15.209	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:19:14.293	2		30.985
			2	30.985
			2	30.985
03/07/2025	09:19:03.528	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:19:03.021	2		30.985
			2	30.985
			2	30.985
03/07/2025	09:18:59.991	9		30.985
			9	30.985
			9	30.985
03/07/2025	09:18:45.319	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:18:08.639	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:18:07.642	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:17:43.775	2		30.985
			2	30.985
			2	30.985
03/07/2025	09:17:35.227	5		30.98
			5	30.98
			5	30.98
03/07/2025	09:17:06.148	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:17:05.348	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:17:04.135	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:17:03.430	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:17:02.525	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:16:45.231	3		30.975
			3	30.975
			3	30.975
03/07/2025	09:16:45.129	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:43.221	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:41.111	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:38.288	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:37.786	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:36.376	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:18.669	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:10.211	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:16:03.270	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:16:02.263	2		30.995
			2	30.995
			2	30.995
03/07/2025	09:15:52.208	5		30.99
			5	30.99
			5	30.99
03/07/2025	09:15:42.749	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:15:33.797	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:15:32.991	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:15:14.688	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:15:13.677	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:15:07.940	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:15:07.437	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:14:58.204	430		30.985
			430	30.985
			430	30.985
03/07/2025	09:14:41.617	30		30.99
			30	30.99
			30	30.99
03/07/2025	09:14:10.097	4		30.985
			4	30.985
			4	30.985
03/07/2025	09:14:09.693	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:14:04.869	2		30.99
			2	30.99
			2	30.99
03/07/2025	09:13:41.627	1 050		30.985
			1 050	30.985
			1 050	30.985
03/07/2025	09:13:39.227	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:13:38.828	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:13:34.501	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:13:33.597	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:13:32.101	8		30.99
			8	30.99
			8	30.99
03/07/2025	09:13:17.310	4		30.985
			4	30.985
			4	30.985
03/07/2025	09:13:13.599	7		30.99
			7	30.99
			7	30.99
03/07/2025	09:13:12.372	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:13:12.310	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:13:09.361	4		30.99
			4	30.99
			4	30.99
03/07/2025	09:13:06.144	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:12:43.815	2		30.99
			2	30.99
			2	30.99
03/07/2025	09:12:31.749	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:12:24.310	3		30.985
			3	30.985
			3	30.985
03/07/2025	09:12:14.949	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:12:10.826	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:12:09.112	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:12:07.505	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:11:56.144	2		30.99
			2	30.99
			2	30.99
03/07/2025	09:11:32.399	3		30.985
			3	30.985
			3	30.985
03/07/2025	09:11:15.899	2		30.995
			2	30.995
			2	30.995
03/07/2025	09:11:11.176	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:11:05.943	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:11:03.834	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:10:40.393	2		31.00
			2	31.00
			2	31.00
03/07/2025	09:10:34.660	4		31.00
			4	31.00
			4	31.00
03/07/2025	09:09:48.798	6		30.99
			6	30.99
			6	30.99
03/07/2025	09:09:43.458	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:09:39.534	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:09:13.180	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:09:11.772	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:09:11.673	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:09:09.662	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:09:06.141	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:08:57.188	4		30.99
			4	30.99
			4	30.99
03/07/2025	09:08:37.962	3		30.995
			3	30.995
			3	30.995
03/07/2025	09:08:07.676	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:07:42.114	2		30.995
			2	30.995
			2	30.995
03/07/2025	09:07:34.186	2		30.995
			2	30.995
			2	30.995
03/07/2025	09:07:14.247	2		30.995
			2	30.995
			2	30.995
03/07/2025	09:07:13.741	5		30.99
			5	30.99
			5	30.99
03/07/2025	09:07:10.632	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:07:03.970	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:06:56.313	15		30.995
			15	30.995
			15	30.995
03/07/2025	09:06:46.266	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:06:43.755	3		30.995
			3	30.995
			3	30.995
03/07/2025	09:06:38.722	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:06:35.918	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:06:35.005	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:06:08.133	1		30.995
			1	30.995
			1	30.995
03/07/2025	09:06:04.253	4		30.99
			4	30.99
			4	30.99
03/07/2025	09:05:34.746	7		30.995
			7	30.995
			7	30.995
03/07/2025	09:05:21.160	3		30.99
			3	30.99
			3	30.99
03/07/2025	09:05:08.789	2		30.99
			2	30.99
			2	30.99
03/07/2025	09:05:06.371	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:04:47.528	32		30.99
			32	30.99
			32	30.99
03/07/2025	09:04:37.491	2		30.99
			2	30.99
			2	30.99
03/07/2025	09:04:36.687	1		30.99
			1	30.99
			1	30.99
03/07/2025	09:04:25.811	15		30.98
			15	30.98
			15	30.98
03/07/2025	09:04:14.850	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:04:13.141	2		30.985
			2	30.985
			2	30.985
03/07/2025	09:04:12.229	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:04:10.722	1		30.985
			1	30.985
			1	30.985
03/07/2025	09:04:06.107	1		30.98
			1	30.98
			1	30.98
03/07/2025	09:04:00.236	45		31.035
			10	31.035
			2	31.035
			7	31.035
			5	31.035
			2	31.035
			1	31.035
			2	31.035
			2	31.035
			4	31.035
			26	31.035
			1	31.035
			1	31.035
			1	31.035
			2	31.035
			1	31.035
			4	31.035
			1	31.035
			2	31.035
			4	31.035
			2	31.035
			1	31.035
			1	31.035
			1	31.035
			1	31.035
			1	31.035
			2	31.035
			2	31.035
			1	31.035
03/07/2025	08:47:33.720	3		30.985
			3	30.985
			3	30.985
03/07/2025	08:47:12.191	2		31.04
			2	31.04
			2	31.04
03/07/2025	08:44:01.176	129		31.03
			129	31.03
			129	31.03
03/07/2025	08:36:15.099	5		31.03
			5	31.03
			5	31.03
03/07/2025	08:35:09.672	10		31.03
			10	31.03
			10	31.03
03/07/2025	08:30:06.239	1		31.025
			1	31.025
			1	31.025
03/07/2025	08:29:31.942	6		30.965
			6	30.965
			6	30.965
03/07/2025	08:29:24.780	201		30.965
			201	30.965
			201	30.965
03/07/2025	08:26:41.500	103		31.025
			103	31.025
			103	31.025
03/07/2025	08:25:01.724	10		30.97
			10	30.97
			10	30.97
03/07/2025	08:24:34.540	25		30.97
			25	30.97
			25	30.97
03/07/2025	08:21:49.531	2		30.96
			2	30.96
			2	30.96
03/07/2025	08:20:43.661	100		31.02
			100	31.02
			100	31.02
03/07/2025	08:20:42.075	2		30.965
			2	30.965
			2	30.965
03/07/2025	08:20:19.027	50		30.96
			50	30.96
			50	30.96
03/07/2025	08:19:12.718	26		30.96
			26	30.96
			26	30.96
03/07/2025	08:16:31.994	14		30.96
			14	30.96
			14	30.96
03/07/2025	08:16:25.321	4		31.015
			4	31.015
			4	31.015
03/07/2025	08:13:25.607	7		31.01
			7	31.01
			7	31.01
03/07/2025	08:13:24.540	266		30.95
			266	30.95
			266	30.95
03/07/2025	08:13:22.901	28		30.95
			28	30.95
			28	30.95
03/07/2025	08:11:30.822	6		30.95
			6	30.95
			6	30.95
03/07/2025	08:09:17.492	1		30.94
			1	30.94
			1	30.94
03/07/2025	08:08:50.379	1		31.00
			1	31.00
			1	31.00
03/07/2025	08:08:07.347	3		30.94
			3	30.94
			3	30.94
03/07/2025	08:07:51.433	1		31.00
			1	31.00
			1	31.00
03/07/2025	08:07:32.887	1		31.005
			1	31.005
			1	31.005
03/07/2025	08:07:28.851	1		31.00
			1	31.00
			1	31.00
03/07/2025	08:06:32.817	1		31.005
			1	31.005
			1	31.005
03/07/2025	08:06:30.497	10		31.005
			10	31.005
			10	31.005
03/07/2025	08:06:06.882	30		30.945
			30	30.945
			30	30.945
03/07/2025	08:05:36.125	3		30.94
			3	30.94
			3	30.94
03/07/2025	08:05:29.622	8		30.94
			8	30.94
			8	30.94
03/07/2025	08:04:54.946	1		31.005
			1	31.005
			1	31.005
03/07/2025	08:04:54.218	2		31.005
			2	31.005
			2	31.005
03/07/2025	08:04:30.609	220		30.945
			220	30.945
			220	30.945

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: 100.9401 / Ask: 100.9699
Volume: 7 672
+0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 10:06:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice