Tradegate Exchange

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

887

817

29.995

Date	Time	Volume	Order Volume	Price
14/05/2025	18:25:28.035	63		29.995
			63	29.995
			63	29.995
14/05/2025	18:24:13.422	67		29.895
			67	29.895
			67	29.895
14/05/2025	18:21:48.016	3		29.885
			3	29.885
			3	29.885
14/05/2025	18:21:21.649	1		29.975
			1	29.975
			1	29.975
14/05/2025	18:20:53.267	32		29.88
			32	29.88
			32	29.88
14/05/2025	18:18:12.417	33		29.98
			33	29.98
			33	29.98
14/05/2025	18:18:09.397	7		29.98
			7	29.98
			7	29.98
14/05/2025	18:17:44.335	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:17:42.220	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:16:35.606	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:14:34.987	7		29.985
			7	29.985
			7	29.985
14/05/2025	18:14:12.093	75		29.965
			75	29.965
			75	29.965
14/05/2025	18:13:53.061	7		29.965
			7	29.965
			7	29.965
14/05/2025	18:13:21.402	8		29.875
			8	29.875
			8	29.875
14/05/2025	18:12:02.078	3		29.895
			3	29.895
			3	29.895
14/05/2025	18:11:49.598	2		29.985
			2	29.985
			2	29.985
14/05/2025	18:11:09.351	1 200		29.99
			1 200	29.99
			1 200	29.99
14/05/2025	18:09:55.266	8		29.975
			8	29.975
			8	29.975
14/05/2025	18:09:04.507	25		29.975
			25	29.975
			25	29.975
14/05/2025	18:08:14.837	35		29.88
			35	29.88
			35	29.88
14/05/2025	18:07:27.682	150		29.885
			150	29.885
			150	29.885
14/05/2025	18:07:24.832	1		29.885
			1	29.885
			1	29.885
14/05/2025	18:04:49.781	1		29.98
			1	29.98
			1	29.98
14/05/2025	18:03:08.091	2		29.985
			2	29.985
			2	29.985
14/05/2025	18:01:34.235	65		29.97
			65	29.97
			65	29.97
14/05/2025	18:00:19.965	33		29.975
			33	29.975
			33	29.975
14/05/2025	17:57:24.161	2		29.905
			2	29.905
			2	29.905
14/05/2025	17:57:07.719	4		29.995
			4	29.995
			4	29.995
14/05/2025	17:56:17.301	4		29.98
			4	29.98
			4	29.98
14/05/2025	17:54:07.376	51		29.995
			51	29.995
			51	29.995
14/05/2025	17:54:03.140	17		29.91
			17	29.91
			17	29.91
14/05/2025	17:50:57.060	9		29.995
			9	29.995
			9	29.995
14/05/2025	17:48:53.139	3		29.995
			3	29.995
			3	29.995
14/05/2025	17:48:38.149	90		29.995
			90	29.995
			90	29.995
14/05/2025	17:46:41.150	20		29.99
			20	29.99
			20	29.99
14/05/2025	17:46:38.478	75		29.995
			75	29.995
			75	29.995
14/05/2025	17:45:33.304	18		29.92
			18	29.92
			18	29.92
14/05/2025	17:45:00.425	3		29.915
			3	29.915
			3	29.915
14/05/2025	17:44:47.136	1		29.995
			1	29.995
			1	29.995
14/05/2025	17:44:05.878	45		29.91
			45	29.91
			45	29.91
14/05/2025	17:43:52.485	184		29.995
			184	29.995
			184	29.995
14/05/2025	17:42:58.033	1		29.90
			1	29.90
			1	29.90
14/05/2025	17:41:06.951	2		29.99
			2	29.99
			2	29.99
14/05/2025	17:39:07.265	4		29.995
			4	29.995
			4	29.995
14/05/2025	17:37:18.259	5		29.91
			5	29.91
			5	29.91
14/05/2025	17:37:03.036	1		29.91
			1	29.91
			1	29.91
14/05/2025	17:36:42.714	6		29.995
			6	29.995
			6	29.995
14/05/2025	17:36:38.158	10		29.995
			10	29.995
			10	29.995
14/05/2025	17:33:25.298	145		29.895
			145	29.895
			145	29.895
14/05/2025	17:32:55.250	30		29.885
			30	29.885
			30	29.885
14/05/2025	17:32:32.207	3		29.985
			3	29.985
			3	29.985
14/05/2025	17:31:11.170	200		29.995
			200	29.995
			200	29.995
14/05/2025	17:30:57.783	2		29.95
			2	29.95
			2	29.95
14/05/2025	17:30:04.237	35		29.94
			35	29.94
			35	29.94
14/05/2025	17:26:09.936	600		29.96
			600	29.96
			600	29.96
14/05/2025	17:25:07.248	25		29.95
			25	29.95
			25	29.95
14/05/2025	17:23:02.827	38		29.92
			38	29.92
			38	29.92
14/05/2025	17:22:42.704	1		29.92
			1	29.92
			1	29.92
14/05/2025	17:19:07.288	189		29.91
			189	29.91
			189	29.91
14/05/2025	17:18:41.976	3		29.905
			3	29.905
			3	29.905
14/05/2025	17:17:58.076	10		29.92
			10	29.92
			10	29.92
14/05/2025	17:16:15.932	9		29.92
			9	29.92
			9	29.92
14/05/2025	17:14:13.778	200		29.93
			200	29.93
			200	29.93
14/05/2025	17:14:08.554	438		29.92
			438	29.92
			438	29.92
14/05/2025	17:14:00.794	9		29.925
			9	29.925
			9	29.925
14/05/2025	17:13:43.294	117		29.925
			117	29.925
			117	29.925
14/05/2025	17:13:41.138	28		29.925
			28	29.925
			28	29.925
14/05/2025	17:13:17.836	465		29.93
			465	29.93
			465	29.93
14/05/2025	17:11:16.145	30		29.915
			30	29.915
			30	29.915
14/05/2025	17:10:18.266	20		29.895
			20	29.895
			20	29.895
14/05/2025	17:09:54.718	34		29.895
			34	29.895
			34	29.895
14/05/2025	17:05:06.550	95		29.85
			95	29.85
			95	29.85
14/05/2025	17:02:13.680	1		29.90
			1	29.90
			1	29.90
14/05/2025	17:00:30.336	5		29.905
			5	29.905
			5	29.905
14/05/2025	17:00:10.720	1		29.915
			1	29.915
			1	29.915
14/05/2025	17:00:08.005	3		29.91
			3	29.91
			3	29.91
14/05/2025	17:00:07.058	10		29.915
			10	29.915
			10	29.915
14/05/2025	17:00:01.372	1		29.915
			1	29.915
			1	29.915
14/05/2025	16:57:14.198	2		29.92
			2	29.92
			2	29.92
14/05/2025	16:50:39.355	40		29.89
			40	29.89
			40	29.89
14/05/2025	16:50:38.543	44		29.88
			44	29.88
			44	29.88
14/05/2025	16:50:19.991	55		29.865
			55	29.865
			55	29.865
14/05/2025	16:49:26.418	100		29.855
			100	29.855
			100	29.855
14/05/2025	16:46:11.368	1		29.85
			1	29.85
			1	29.85
14/05/2025	16:43:56.881	14		29.87
			14	29.87
			14	29.87
14/05/2025	16:43:02.073	5		29.86
			5	29.86
			5	29.86
14/05/2025	16:42:25.773	150		29.86
			150	29.86
			150	29.86
14/05/2025	16:40:40.285	14		29.875
			14	29.875
			14	29.875
14/05/2025	16:40:03.368	3		29.885
			3	29.885
			3	29.885
14/05/2025	16:39:44.761	15		29.89
			15	29.89
			15	29.89
14/05/2025	16:39:03.999	4		29.89
			4	29.89
			4	29.89
14/05/2025	16:38:19.298	835		29.90
			835	29.90
			835	29.90
14/05/2025	16:37:16.934	4		29.895
			4	29.895
			4	29.895
14/05/2025	16:35:11.623	10		29.88
			10	29.88
			10	29.88
14/05/2025	16:33:33.274	20		29.92
			20	29.92
			20	29.92
14/05/2025	16:30:40.378	36		29.885
			36	29.885
			36	29.885
14/05/2025	16:24:54.761	28		29.885
			28	29.885
			28	29.885
14/05/2025	16:22:52.877	1		29.87
			1	29.87
			1	29.87
14/05/2025	16:20:35.074	168		29.835
			168	29.835
			168	29.835
14/05/2025	16:19:52.286	335		29.855
			335	29.855
			335	29.855
14/05/2025	16:18:49.990	1		29.875
			1	29.875
			1	29.875
14/05/2025	16:18:12.437	1		29.865
			1	29.865
			1	29.865
14/05/2025	16:17:52.006	1		29.84
			1	29.84
			1	29.84
14/05/2025	16:17:08.532	1		29.835
			1	29.835
			1	29.835
14/05/2025	16:16:20.830	3		29.82
			3	29.82
			3	29.82
14/05/2025	16:15:52.247	1		29.815
			1	29.815
			1	29.815
14/05/2025	16:15:31.729	4		29.835
			4	29.835
			4	29.835
14/05/2025	16:14:39.806	5		29.845
			5	29.845
			5	29.845
14/05/2025	16:14:19.059	17		29.845
			17	29.845
			17	29.845
14/05/2025	16:13:33.344	70		29.865
			70	29.865
			70	29.865
14/05/2025	16:13:08.829	514		29.85
			514	29.85
			514	29.85
14/05/2025	16:11:50.073	100		29.815
			100	29.815
			100	29.815
14/05/2025	16:11:14.959	1		29.825
			1	29.825
			1	29.825
14/05/2025	16:10:47.619	18		29.825
			18	29.825
			18	29.825
14/05/2025	16:10:41.036	135		29.84
			135	29.84
			135	29.84
14/05/2025	16:06:51.200	1		29.86
			1	29.86
			1	29.86
14/05/2025	16:06:10.051	1		29.815
			1	29.815
			1	29.815
14/05/2025	16:06:08.141	8		29.81
			8	29.81
			8	29.81
14/05/2025	16:05:31.513	1		29.835
			1	29.835
			1	29.835
14/05/2025	16:05:18.318	49		29.825
			49	29.825
			49	29.825
14/05/2025	16:04:47.940	28		29.835
			28	29.835
			28	29.835
14/05/2025	16:04:04.514	504		29.825
			504	29.825
			504	29.825
14/05/2025	16:03:33.566	68		29.82
			68	29.82
			68	29.82
14/05/2025	16:02:49.895	3		29.815
			3	29.815
			3	29.815
14/05/2025	16:02:14.297	34		29.825
			34	29.825
			34	29.825
14/05/2025	16:00:01.238	86		29.835
			86	29.835
			86	29.835
14/05/2025	15:59:09.810	3		29.79
			3	29.79
			3	29.79
14/05/2025	15:58:53.992	9		29.79
			9	29.79
			9	29.79
14/05/2025	15:58:50.191	2		29.80
			2	29.80
			2	29.80
14/05/2025	15:58:45.549	12		29.80
			12	29.80
			12	29.80
14/05/2025	15:58:13.836	100		29.77
			100	29.77
			100	29.77
14/05/2025	15:58:01.594	1		29.76
			1	29.76
			1	29.76
14/05/2025	15:57:34.824	1		29.76
			1	29.76
			1	29.76
14/05/2025	15:57:15.341	100		29.75
			100	29.75
			100	29.75
14/05/2025	15:56:32.925	12		29.735
			12	29.735
			12	29.735
14/05/2025	15:55:48.754	11		29.75
			11	29.75
			11	29.75
14/05/2025	15:53:38.626	18		29.76
			18	29.76
			18	29.76
14/05/2025	15:53:32.388	3		29.775
			3	29.775
			3	29.775
14/05/2025	15:53:26.959	1		29.775
			1	29.775
			1	29.775
14/05/2025	15:48:57.328	19		29.755
			19	29.755
			19	29.755
14/05/2025	15:48:08.863	16		29.78
			16	29.78
			16	29.78
14/05/2025	15:47:31.781	17		29.79
			17	29.79
			17	29.79
14/05/2025	15:47:25.281	7		29.795
			7	29.795
			7	29.795
14/05/2025	15:47:20.654	1		29.805
			1	29.805
			1	29.805
14/05/2025	15:43:45.621	100		29.885
			100	29.885
			100	29.885
14/05/2025	15:42:33.799	100		29.905
			100	29.905
			100	29.905
14/05/2025	15:41:45.307	3		29.88
			3	29.88
			3	29.88
14/05/2025	15:41:33.098	1		29.88
			1	29.88
			1	29.88
14/05/2025	15:40:13.406	42		29.92
			42	29.92
			42	29.92
14/05/2025	15:37:37.534	10		29.94
			10	29.94
			10	29.94
14/05/2025	15:36:55.142	3		29.96
			3	29.96
			3	29.96
14/05/2025	15:36:51.619	2		29.97
			2	29.97
			2	29.97
14/05/2025	15:36:18.063	1		29.955
			1	29.955
			1	29.955
14/05/2025	15:35:14.253	5 000		29.995
			5 000	29.995
			5 000	29.995
14/05/2025	15:34:33.030	34		29.975
			34	29.975
			34	29.975
14/05/2025	15:34:19.327	512		29.97
			512	29.97
			512	29.97
14/05/2025	15:32:28.037	10		29.905
			10	29.905
			10	29.905
14/05/2025	15:29:58.661	1		29.805
			1	29.805
			1	29.805
14/05/2025	15:28:53.854	50		29.79
			50	29.79
			50	29.79
14/05/2025	15:28:41.647	20		29.775
			20	29.775
			20	29.775
14/05/2025	15:24:07.081	16		29.82
			16	29.82
			16	29.82
14/05/2025	15:23:32.222	1		29.82
			1	29.82
			1	29.82
14/05/2025	15:22:19.165	24		29.835
			24	29.835
			24	29.835
14/05/2025	15:20:09.021	1		29.83
			1	29.83
			1	29.83
14/05/2025	15:18:17.148	2		29.845
			2	29.845
			2	29.845
14/05/2025	15:17:39.436	200		29.835
			200	29.835
			200	29.835
14/05/2025	15:15:16.338	4		29.845
			4	29.845
			4	29.845
14/05/2025	15:14:14.136	124		29.84
			124	29.84
			124	29.84
14/05/2025	15:14:08.128	34		29.845
			34	29.845
			34	29.845
14/05/2025	15:13:56.958	3		29.84
			3	29.84
			3	29.84
14/05/2025	15:13:27.869	4		29.84
			4	29.84
			4	29.84
14/05/2025	15:13:25.151	7		29.84
			7	29.84
			7	29.84
14/05/2025	15:12:30.025	17		29.83
			17	29.83
			17	29.83
14/05/2025	15:12:10.852	4		29.825
			4	29.825
			4	29.825
14/05/2025	15:11:53.521	670		29.82
			670	29.82
			670	29.82
14/05/2025	15:11:44.378	2		29.815
			2	29.815
			2	29.815
14/05/2025	15:08:05.177	4		29.80
			4	29.80
			4	29.80
14/05/2025	15:07:38.847	650		29.80
			650	29.80
			650	29.80
14/05/2025	15:06:28.679	42		29.79
			42	29.79
			42	29.79
14/05/2025	15:05:42.713	50		29.805
			50	29.805
			50	29.805
14/05/2025	14:52:26.760	45		29.765
			45	29.765
			45	29.765
14/05/2025	14:52:12.176	330		29.775
			330	29.775
			330	29.775
14/05/2025	14:49:30.087	40		29.75
			40	29.75
			40	29.75
14/05/2025	14:47:42.590	1		29.765
			1	29.765
			1	29.765
14/05/2025	14:47:41.081	2		29.765
			2	29.765
			2	29.765
14/05/2025	14:47:20.616	150		29.77
			150	29.77
			150	29.77
14/05/2025	14:45:44.232	1 500		29.765
			1 500	29.765
			1 500	29.765
14/05/2025	14:44:41.096	161		29.775
			161	29.775
			161	29.775
14/05/2025	14:44:13.470	85		29.78
			85	29.78
			85	29.78
14/05/2025	14:43:31.127	50		29.80
			50	29.80
			50	29.80
14/05/2025	14:42:12.731	12		29.785
			12	29.785
			12	29.785
14/05/2025	14:41:25.708	3		29.79
			3	29.79
			3	29.79
14/05/2025	14:41:04.507	8		29.795
			8	29.795
			8	29.795
14/05/2025	14:40:58.429	1		29.81
			1	29.81
			1	29.81
14/05/2025	14:38:00.118	26		29.82
			26	29.82
			26	29.82
14/05/2025	14:35:31.429	20		29.805
			20	29.805
			20	29.805
14/05/2025	14:35:31.343	5		29.81
			5	29.81
			5	29.81
14/05/2025	14:27:56.099	18		29.835
			18	29.835
			18	29.835
14/05/2025	14:26:29.146	30		29.84
			30	29.84
			30	29.84
14/05/2025	14:26:18.407	3 300		29.84
			3 300	29.84
			3 300	29.84
14/05/2025	14:24:26.085	4		29.84
			4	29.84
			4	29.84
14/05/2025	14:23:43.324	5		29.845
			5	29.845
			5	29.845
14/05/2025	14:23:38.005	21		29.84
			21	29.84
			21	29.84
14/05/2025	14:21:55.548	50		29.85
			50	29.85
			50	29.85
14/05/2025	14:21:49.994	8		29.85
			8	29.85
			8	29.85
14/05/2025	14:21:16.772	13		29.855
			13	29.855
			13	29.855
14/05/2025	14:20:38.844	1		29.85
			1	29.85
			1	29.85
14/05/2025	14:19:00.576	1		29.86
			1	29.86
			1	29.86
14/05/2025	14:17:09.081	11		29.855
			11	29.855
			11	29.855
14/05/2025	14:16:06.542	100		29.865
			100	29.865
			100	29.865
14/05/2025	14:15:34.489	8		29.86
			8	29.86
			8	29.86
14/05/2025	14:14:54.868	10		29.87
			10	29.87
			10	29.87
14/05/2025	14:13:20.090	3		29.865
			3	29.865
			3	29.865
14/05/2025	14:12:23.328	670		29.87
			670	29.87
			670	29.87
14/05/2025	14:12:19.240	7		29.865
			7	29.865
			7	29.865
14/05/2025	14:10:33.474	25		29.865
			25	29.865
			25	29.865
14/05/2025	14:08:03.456	1		29.87
			1	29.87
			1	29.87
14/05/2025	14:05:50.694	3		29.83
			3	29.83
			3	29.83
14/05/2025	14:05:45.760	2		29.83
			2	29.83
			2	29.83
14/05/2025	14:05:19.477	7		29.815
			7	29.815
			7	29.815
14/05/2025	14:05:12.036	1		29.81
			1	29.81
			1	29.81
14/05/2025	14:04:17.236	4		29.81
			4	29.81
			4	29.81
14/05/2025	14:04:09.773	10		29.81
			10	29.81
			10	29.81
14/05/2025	14:04:04.104	40		29.81
			40	29.81
			40	29.81
14/05/2025	14:03:22.004	112		29.82
			112	29.82
			112	29.82
14/05/2025	14:03:16.733	5		29.825
			5	29.825
			5	29.825
14/05/2025	14:02:37.705	8		29.825
			8	29.825
			8	29.825
14/05/2025	14:02:33.085	142		29.82
			142	29.82
			142	29.82
14/05/2025	14:02:18.173	20		29.825
			20	29.825
			20	29.825
14/05/2025	14:02:17.212	3		29.825
			3	29.825
			3	29.825
14/05/2025	14:02:06.025	1		29.825
			1	29.825
			1	29.825
14/05/2025	14:01:27.090	500		29.825
			500	29.825
			500	29.825
14/05/2025	14:01:21.707	1		29.825
			1	29.825
			1	29.825
14/05/2025	14:00:18.068	3		29.825
			3	29.825
			3	29.825
14/05/2025	13:59:54.010	3		29.84
			3	29.84
			3	29.84
14/05/2025	13:59:44.448	51		29.845
			51	29.845
			51	29.845
14/05/2025	13:59:34.901	3		29.845
			3	29.845
			3	29.845
14/05/2025	13:58:23.723	200		29.845
			200	29.845
			200	29.845
14/05/2025	13:57:07.653	95		29.83
			95	29.83
			95	29.83
14/05/2025	13:56:16.731	7		29.83
			7	29.83
			7	29.83
14/05/2025	13:55:42.589	7		29.84
			7	29.84
			7	29.84
14/05/2025	13:55:06.860	4		29.83
			4	29.83
			4	29.83
14/05/2025	13:51:58.990	1		29.845
			1	29.845
			1	29.845
14/05/2025	13:51:52.777	5		29.84
			5	29.84
			5	29.84
14/05/2025	13:50:27.092	2		29.835
			2	29.835
			2	29.835
14/05/2025	13:50:09.579	1		29.83
			1	29.83
			1	29.83
14/05/2025	13:48:17.078	66		29.82
			66	29.82
			66	29.82
14/05/2025	13:46:40.537	3		29.825
			3	29.825
			3	29.825
14/05/2025	13:46:29.253	46		29.825
			46	29.825
			46	29.825
14/05/2025	13:46:08.620	4		29.83
			4	29.83
			4	29.83
14/05/2025	13:45:26.685	10		29.83
			10	29.83
			10	29.83
14/05/2025	13:44:46.765	35		29.84
			35	29.84
			35	29.84
14/05/2025	13:44:37.031	800		29.84
			800	29.84
			800	29.84
14/05/2025	13:44:34.552	30		29.835
			30	29.835
			30	29.835
14/05/2025	13:38:21.774	1		29.85
			1	29.85
			1	29.85
14/05/2025	13:37:49.374	3		29.86
			3	29.86
			3	29.86
14/05/2025	13:34:50.346	1		29.855
			1	29.855
			1	29.855
14/05/2025	13:34:13.808	1		29.86
			1	29.86
			1	29.86
14/05/2025	13:34:03.144	4		29.855
			4	29.855
			4	29.855
14/05/2025	13:33:16.553	18		29.855
			18	29.855
			18	29.855
14/05/2025	13:31:59.019	3 500		29.87
			3 500	29.87
			3 500	29.87
14/05/2025	13:31:53.514	9		29.87
			9	29.87
			9	29.87
14/05/2025	13:31:51.811	16		29.87
			16	29.87
			16	29.87
14/05/2025	13:30:47.012	12		29.875
			12	29.875
			12	29.875
14/05/2025	13:27:35.595	20		29.855
			20	29.855
			20	29.855
14/05/2025	13:27:28.608	1		29.855
			1	29.855
			1	29.855
14/05/2025	13:25:21.518	3		29.85
			3	29.85
			3	29.85
14/05/2025	13:24:54.481	200		29.855
			200	29.855
			200	29.855
14/05/2025	13:24:46.507	9		29.855
			9	29.855
			9	29.855
14/05/2025	13:23:31.447	89		29.865
			89	29.865
			89	29.865
14/05/2025	13:23:01.923	350		29.87
			350	29.87
			350	29.87
14/05/2025	13:23:01.016	10		29.87
			10	29.87
			10	29.87
14/05/2025	13:22:50.790	2		29.855
			2	29.855
			2	29.855
14/05/2025	13:22:37.719	1		29.865
			1	29.865
			1	29.865
14/05/2025	13:22:35.551	10		29.865
			10	29.865
			10	29.865
14/05/2025	13:22:29.126	19		29.86
			19	29.86
			19	29.86
14/05/2025	13:21:26.351	1 500		29.845
			1 500	29.845
			1 500	29.845
14/05/2025	13:19:16.307	640		29.845
			640	29.845
			640	29.845
14/05/2025	13:16:09.874	84		29.82
			84	29.82
			84	29.82
14/05/2025	13:16:03.782	1		29.825
			1	29.825
			1	29.825
14/05/2025	13:14:45.773	240		29.81
			240	29.81
			240	29.81
14/05/2025	13:14:45.028	10		29.81
			10	29.81
			10	29.81
14/05/2025	13:13:17.308	2		29.79
			2	29.79
			2	29.79
14/05/2025	13:12:09.094	100		29.79
			100	29.79
			100	29.79
14/05/2025	13:10:19.056	91		29.845
			91	29.845
			91	29.845
14/05/2025	13:09:14.446	336		29.795
			336	29.795
			336	29.795
14/05/2025	13:08:00.176	168		29.775
			168	29.775
			168	29.775
14/05/2025	13:06:20.378	8		29.76
			8	29.76
			8	29.76
14/05/2025	13:06:10.459	168		29.77
			168	29.77
			168	29.77
14/05/2025	13:06:01.072	67		29.77
			67	29.77
			67	29.77
14/05/2025	13:03:55.198	17		29.765
			17	29.765
			17	29.765
14/05/2025	13:03:41.395	13		29.765
			13	29.765
			13	29.765
14/05/2025	13:00:30.505	1 650		29.71
			1 650	29.71
			1 650	29.71
14/05/2025	12:58:19.186	30		29.70
			30	29.70
			30	29.70
14/05/2025	12:57:32.510	1		29.675
			1	29.675
			1	29.675
14/05/2025	12:55:07.704	70		29.685
			70	29.685
			70	29.685
14/05/2025	12:50:37.876	3		29.70
			3	29.70
			3	29.70
14/05/2025	12:47:53.657	2		29.705
			2	29.705
			2	29.705
14/05/2025	12:47:46.132	141		29.705
			141	29.705
			141	29.705
14/05/2025	12:46:15.947	234		29.70
			34	29.70
			234	29.70
			200	29.70
14/05/2025	12:43:41.504	8		29.705
			8	29.705
			8	29.705
14/05/2025	12:41:43.763	40		29.69
			40	29.69
			40	29.69
14/05/2025	12:41:09.780	2		29.70
			2	29.70
			2	29.70
14/05/2025	12:40:29.594	1		29.70
			1	29.70
			1	29.70
14/05/2025	12:36:41.282	15		29.69
			15	29.69
			15	29.69
14/05/2025	12:36:01.471	3		29.685
			3	29.685
			3	29.685
14/05/2025	12:35:32.882	3		29.69
			3	29.69
			3	29.69
14/05/2025	12:33:57.041	2		29.68
			2	29.68
			2	29.68
14/05/2025	12:32:30.875	9		29.66
			9	29.66
			9	29.66
14/05/2025	12:31:35.980	10		29.665
			10	29.665
			10	29.665
14/05/2025	12:29:48.617	337		29.675
			337	29.675
			337	29.675
14/05/2025	12:28:48.154	50		29.67
			50	29.67
			50	29.67
14/05/2025	12:28:48.092	1		29.67
			1	29.67
			1	29.67
14/05/2025	12:28:14.068	1		29.675
			1	29.675
			1	29.675
14/05/2025	12:26:54.200	200		29.67
			200	29.67
			200	29.67
14/05/2025	12:25:21.806	2		29.675
			2	29.675
			2	29.675
14/05/2025	12:21:42.457	35		29.65
			35	29.65
			35	29.65
14/05/2025	12:17:38.911	14		29.62
			14	29.62
			14	29.62
14/05/2025	12:16:29.626	3		29.605
			3	29.605
			3	29.605
14/05/2025	12:16:27.816	34		29.61
			34	29.61
			34	29.61
14/05/2025	12:16:10.743	9		29.61
			9	29.61
			9	29.61
14/05/2025	12:15:48.857	5		29.615
			5	29.615
			5	29.615
14/05/2025	12:15:41.307	7		29.615
			7	29.615
			7	29.615
14/05/2025	12:15:21.568	11		29.60
			11	29.60
			11	29.60
14/05/2025	12:14:37.153	3		29.615
			3	29.615
			3	29.615
14/05/2025	12:14:30.004	2		29.62
			2	29.62
			2	29.62
14/05/2025	12:14:28.090	1		29.615
			1	29.615
			1	29.615
14/05/2025	12:13:46.809	1		29.615
			1	29.615
			1	29.615
14/05/2025	12:12:20.749	24		29.60
			24	29.60
			24	29.60
14/05/2025	12:11:53.313	1		29.605
			1	29.605
			1	29.605
14/05/2025	12:10:44.334	4		29.60
			4	29.60
			4	29.60
14/05/2025	12:09:53.709	6		29.59
			6	29.59
			6	29.59
14/05/2025	12:09:18.981	2		29.585
			2	29.585
			2	29.585

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: 100.3762 / Ask: 100.4999
Volume: 27 245
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:26:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice