Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

457

440

588.92

Date	Time	Volume	Order Volume	Price
12/08/2025	21:45:33.716	9		588.92
			9	588.92
			9	588.92
12/08/2025	21:39:34.605	2		589.17
			2	589.17
			2	589.17
12/08/2025	21:23:07.795	20		588.93
			20	588.93
			20	588.93
12/08/2025	21:19:30.416	6		588.93
			6	588.93
			6	588.93
12/08/2025	21:16:48.810	7		588.94
			7	588.94
			7	588.94
12/08/2025	21:14:26.289	1		589.19
			1	589.19
			1	589.19
12/08/2025	21:11:33.958	1		588.90
			1	588.90
			1	588.90
12/08/2025	21:09:29.632	2		589.31
			2	589.31
			2	589.31
12/08/2025	21:08:54.304	6		589.00
			6	589.00
			6	589.00
12/08/2025	21:07:45.475	1		589.30
			1	589.30
			1	589.30
12/08/2025	21:07:36.554	10		588.97
			10	588.97
			10	588.97
12/08/2025	21:04:00.329	5		589.06
			5	589.06
			5	589.06
12/08/2025	21:01:51.884	3		588.73
			3	588.73
			3	588.73
12/08/2025	20:58:05.107	3		589.06
			3	589.06
			3	589.06
12/08/2025	20:44:49.850	4		588.87
			4	588.87
			4	588.87
12/08/2025	20:34:43.294	1		588.76
			1	588.76
			1	588.76
12/08/2025	20:31:46.707	4		589.08
			4	589.08
			4	589.08
12/08/2025	20:28:36.918	1		588.92
			1	588.92
			1	588.92
12/08/2025	20:28:31.922	3		589.26
			3	589.26
			3	589.26
12/08/2025	20:27:18.714	3		588.81
			3	588.81
			3	588.81
12/08/2025	20:27:16.701	1		589.16
			1	589.16
			1	589.16
12/08/2025	20:26:57.390	1		589.15
			1	589.15
			1	589.15
12/08/2025	20:26:32.933	2		589.10
			2	589.10
			2	589.10
12/08/2025	20:24:11.655	19		589.26
			19	589.26
			19	589.26
12/08/2025	20:24:11.564	1		589.26
			1	589.26
			1	589.26
12/08/2025	20:22:38.679	1		589.30
			1	589.30
			1	589.30
12/08/2025	20:17:30.396	1		588.98
			1	588.98
			1	588.98
12/08/2025	20:17:05.015	53		589.03
			53	589.03
			53	589.03
12/08/2025	20:06:51.746	3		588.35
			3	588.35
			3	588.35
12/08/2025	20:06:43.997	90		588.70
			90	588.70
			90	588.70
12/08/2025	19:55:37.855	5		588.68
			5	588.68
			5	588.68
12/08/2025	19:46:27.987	2		588.38
			2	588.38
			2	588.38
12/08/2025	19:42:32.684	1		588.13
			1	588.13
			1	588.13
12/08/2025	19:39:41.002	2		588.44
			2	588.44
			2	588.44
12/08/2025	19:39:04.117	18		588.08
			18	588.08
			18	588.08
12/08/2025	19:38:31.007	1		588.53
			1	588.53
			1	588.53
12/08/2025	19:38:09.788	1		588.57
			1	588.57
			1	588.57
12/08/2025	19:34:58.167	220		588.25
			220	588.25
			220	588.25
12/08/2025	19:29:54.550	1		588.11
			1	588.11
			1	588.11
12/08/2025	19:29:25.081	22		588.17
			22	588.17
			22	588.17
12/08/2025	19:28:05.473	2		588.18
			2	588.18
			2	588.18
12/08/2025	19:25:10.402	18		588.36
			18	588.36
			18	588.36
12/08/2025	19:17:52.687	80		587.93
			80	587.93
			80	587.93
12/08/2025	19:16:44.975	1		588.33
			1	588.33
			1	588.33
12/08/2025	19:16:07.844	1		588.01
			1	588.01
			1	588.01
12/08/2025	19:12:20.106	9		588.04
			9	588.04
			9	588.04
12/08/2025	19:10:06.044	17		588.21
			17	588.21
			17	588.21
12/08/2025	19:10:05.474	1		588.21
			1	588.21
			1	588.21
12/08/2025	19:07:40.988	8		588.28
			8	588.28
			8	588.28
12/08/2025	19:06:16.787	17		588.09
			17	588.09
			17	588.09
12/08/2025	19:04:58.235	4		588.38
			4	588.38
			4	588.38
12/08/2025	19:03:12.298	1		588.40
			1	588.40
			1	588.40
12/08/2025	19:02:10.537	1		588.05
			1	588.05
			1	588.05
12/08/2025	18:59:49.564	3		587.73
			3	587.73
			1	587.73
			2	587.73
12/08/2025	18:59:40.006	1		588.09
			1	588.09
			1	588.09
12/08/2025	18:58:01.555	1		588.13
			1	588.13
			1	588.13
12/08/2025	18:56:19.943	2		588.22
			2	588.22
			2	588.22
12/08/2025	18:50:45.561	10		588.03
			10	588.03
			10	588.03
12/08/2025	18:45:08.022	11		587.77
			11	587.77
			11	587.77
12/08/2025	18:43:37.412	1		587.98
			1	587.98
			1	587.98
12/08/2025	18:39:55.674	43		587.77
			43	587.77
			43	587.77
12/08/2025	18:37:56.816	2		587.78
			2	587.78
			2	587.78
12/08/2025	18:37:53.000	4		588.04
			4	588.04
			4	588.04
12/08/2025	18:35:53.860	2		587.96
			2	587.96
			2	587.96
12/08/2025	18:35:53.097	33		587.95
			33	587.95
			33	587.95
12/08/2025	18:33:08.011	1		587.91
			1	587.91
			1	587.91
12/08/2025	18:30:59.813	1		587.92
			1	587.92
			1	587.92
12/08/2025	18:29:02.487	13		587.91
			13	587.91
			13	587.91
12/08/2025	18:28:36.304	3		587.90
			3	587.90
			3	587.90
12/08/2025	18:27:48.120	1		587.92
			1	587.92
			1	587.92
12/08/2025	18:26:51.869	10		587.55
			10	587.55
			10	587.55
12/08/2025	18:26:03.676	20		587.87
			20	587.87
			20	587.87
12/08/2025	18:24:18.182	10		587.78
			10	587.78
			10	587.78
12/08/2025	18:23:51.171	5		588.04
			5	588.04
			5	588.04
12/08/2025	18:21:59.777	10		587.78
			10	587.78
			10	587.78
12/08/2025	18:21:12.902	10		588.08
			10	588.08
			10	588.08
12/08/2025	18:20:56.113	20		588.09
			20	588.09
			20	588.09
12/08/2025	18:20:00.110	5		587.78
			5	587.78
			5	587.78
12/08/2025	18:13:59.475	8		588.11
			8	588.11
			8	588.11
12/08/2025	18:13:17.641	35		587.82
			35	587.82
			35	587.82
12/08/2025	18:13:15.224	10		588.12
			10	588.12
			10	588.12
12/08/2025	18:08:27.131	500		587.84
			500	587.84
			500	587.84
12/08/2025	18:08:23.268	1		588.18
			1	588.18
			1	588.18
12/08/2025	18:07:28.316	4		587.78
			4	587.78
			4	587.78
12/08/2025	18:02:07.172	2		588.00
			2	588.00
			2	588.00
12/08/2025	17:54:12.023	17		586.98
			17	586.98
			17	586.98
12/08/2025	17:54:04.786	8		587.24
			8	587.24
			8	587.24
12/08/2025	17:53:05.713	4		587.01
			4	587.01
			4	587.01
12/08/2025	17:52:29.671	14		586.96
			14	586.96
			14	586.96
12/08/2025	17:50:18.443	3		586.72
			3	586.72
			3	586.72
12/08/2025	17:50:01.943	1		587.01
			1	587.01
			1	587.01
12/08/2025	17:46:49.956	3		586.66
			3	586.66
			3	586.66
12/08/2025	17:40:02.306	10		587.00
			10	587.00
			10	587.00
12/08/2025	17:34:11.277	5		587.54
			5	587.54
			5	587.54
12/08/2025	17:24:59.005	1		587.51
			1	587.51
			1	587.51
12/08/2025	17:21:59.980	2		587.85
			2	587.85
			2	587.85
12/08/2025	17:21:13.511	1		587.91
			1	587.91
			1	587.91
12/08/2025	17:20:14.015	1		587.93
			1	587.93
			1	587.93
12/08/2025	17:20:06.042	20		587.97
			20	587.97
			20	587.97
12/08/2025	17:18:51.761	1		587.89
			1	587.89
			1	587.89
12/08/2025	17:12:24.708	1		587.69
			1	587.69
			1	587.69
12/08/2025	17:10:31.621	1		587.61
			1	587.61
			1	587.61
12/08/2025	17:08:54.504	5		587.51
			5	587.51
			5	587.51
12/08/2025	17:07:29.767	4		587.53
			4	587.53
			4	587.53
12/08/2025	17:06:58.427	2		587.59
			2	587.59
			2	587.59
12/08/2025	17:04:32.175	70		587.50
			70	587.50
			70	587.50
12/08/2025	17:03:30.017	401		587.65
			401	587.65
			401	587.65
12/08/2025	17:02:25.489	5		587.71
			5	587.71
			5	587.71
12/08/2025	17:02:19.428	3		587.69
			3	587.69
			3	587.69
12/08/2025	17:00:54.399	2		587.45
			2	587.45
			2	587.45
12/08/2025	17:00:01.071	3		587.41
			3	587.41
			3	587.41
12/08/2025	16:57:54.443	2		587.15
			2	587.15
			2	587.15
12/08/2025	16:55:34.485	1		587.27
			1	587.27
			1	587.27
12/08/2025	16:53:27.946	50		587.53
			50	587.53
			50	587.53
12/08/2025	16:51:22.563	4		587.07
			4	587.07
			4	587.07
12/08/2025	16:50:56.895	8		587.25
			8	587.25
			8	587.25
12/08/2025	16:45:34.675	6		586.85
			6	586.85
			6	586.85
12/08/2025	16:45:18.330	87		586.97
			87	586.97
			87	586.97
12/08/2025	16:44:27.860	1		586.73
			1	586.73
			1	586.73
12/08/2025	16:44:05.226	118		586.79
			118	586.79
			118	586.79
12/08/2025	16:42:12.921	5		586.71
			5	586.71
			5	586.71
12/08/2025	16:36:11.401	1		586.63
			1	586.63
			1	586.63
12/08/2025	16:32:48.123	3		586.55
			3	586.55
			3	586.55
12/08/2025	16:29:42.424	40		587.07
			40	587.07
			40	587.07
12/08/2025	16:26:56.734	1		587.07
			1	587.07
			1	587.07
12/08/2025	16:22:57.558	64		587.49
			64	587.49
			64	587.49
12/08/2025	16:20:55.772	14		587.40
			14	587.40
			14	587.40
12/08/2025	16:16:18.460	3		587.53
			3	587.53
			3	587.53
12/08/2025	16:15:44.276	2		587.31
			2	587.31
			2	587.31
12/08/2025	16:14:32.410	30		586.50
			29	586.50
			1	586.50
			30	586.50
12/08/2025	16:13:46.487	1 200		586.50
			1 200	586.50
			1 200	586.50
12/08/2025	16:13:10.431	19		586.23
			19	586.23
			19	586.23
12/08/2025	16:12:08.365	71		586.30
			71	586.30
			71	586.30
12/08/2025	16:11:54.369	1		586.25
			1	586.25
			1	586.25
12/08/2025	16:11:43.452	1		586.05
			1	586.05
			1	586.05
12/08/2025	16:10:37.059	6		586.27
			6	586.27
			6	586.27
12/08/2025	16:09:42.984	8		586.20
			8	586.20
			8	586.20
12/08/2025	16:07:22.562	1		586.23
			1	586.23
			1	586.23
12/08/2025	16:05:27.789	10		585.50
			10	585.50
			10	585.50
12/08/2025	16:03:54.137	9		585.19
			9	585.19
			9	585.19
12/08/2025	16:02:33.683	4		584.95
			4	584.95
			4	584.95
12/08/2025	16:00:24.584	1		584.93
			1	584.93
			1	584.93
12/08/2025	16:00:14.683	54		585.00
			40	585.00
			2	585.00
			54	585.00
			10	585.00
			2	585.00
12/08/2025	16:00:08.207	3		585.19
			3	585.19
			3	585.19
12/08/2025	16:00:07.815	10		585.10
			10	585.10
			10	585.10
12/08/2025	16:00:02.554	1		585.27
			1	585.27
			1	585.27
12/08/2025	15:59:36.795	1		585.25
			1	585.25
			1	585.25
12/08/2025	15:57:29.025	1 000		585.79
			1 000	585.79
			1 000	585.79
12/08/2025	15:57:06.467	4		585.65
			4	585.65
			4	585.65
12/08/2025	15:53:32.645	1		586.29
			1	586.29
			1	586.29
12/08/2025	15:47:49.707	1		586.51
			1	586.51
			1	586.51
12/08/2025	15:45:05.732	50		586.17
			50	586.17
			50	586.17
12/08/2025	15:44:30.826	3		587.45
			3	587.45
			3	587.45
12/08/2025	15:44:14.023	1		588.00
			1	588.00
			1	588.00
12/08/2025	15:41:29.097	1		588.75
			1	588.75
			1	588.75
12/08/2025	15:40:18.459	11		588.75
			11	588.75
			11	588.75
12/08/2025	15:39:42.571	10		588.89
			10	588.89
			10	588.89
12/08/2025	15:38:50.633	7		589.07
			7	589.07
			7	589.07
12/08/2025	15:38:48.883	20		589.00
			20	589.00
			20	589.00
12/08/2025	15:38:43.238	12		588.88
			12	588.88
			12	588.88
12/08/2025	15:38:34.164	1		588.87
			1	588.87
			1	588.87
12/08/2025	15:37:58.645	1		588.63
			1	588.63
			1	588.63
12/08/2025	15:36:26.405	47		588.67
			47	588.67
			47	588.67
12/08/2025	15:36:07.810	9		588.61
			9	588.61
			9	588.61
12/08/2025	15:34:42.239	1		588.41
			1	588.41
			1	588.41
12/08/2025	15:33:54.640	45		588.07
			45	588.07
			45	588.07
12/08/2025	15:31:35.703	1		587.97
			1	587.97
			1	587.97
12/08/2025	15:30:06.793	1		587.81
			1	587.81
			1	587.81
12/08/2025	15:29:58.490	1		587.79
			1	587.79
			1	587.79
12/08/2025	15:29:07.238	3		587.57
			3	587.57
			3	587.57
12/08/2025	15:27:20.898	2		587.61
			2	587.61
			2	587.61
12/08/2025	15:25:51.380	2		587.59
			2	587.59
			2	587.59
12/08/2025	15:20:24.761	1		587.23
			1	587.23
			1	587.23
12/08/2025	15:17:49.114	10		586.91
			10	586.91
			10	586.91
12/08/2025	15:17:16.012	1		586.99
			1	586.99
			1	586.99
12/08/2025	15:16:39.595	1		586.85
			1	586.85
			1	586.85
12/08/2025	15:16:12.190	2		587.00
			2	587.00
			2	587.00
12/08/2025	15:14:44.505	2		587.27
			2	587.27
			2	587.27
12/08/2025	15:14:29.679	30		587.17
			30	587.17
			30	587.17
12/08/2025	15:14:24.464	10		587.17
			10	587.17
			10	587.17
12/08/2025	15:13:55.682	10		587.13
			10	587.13
			10	587.13
12/08/2025	15:11:50.799	56		587.09
			56	587.09
			56	587.09
12/08/2025	15:07:36.769	6		587.55
			6	587.55
			6	587.55
12/08/2025	15:05:43.668	2		587.69
			2	587.69
			2	587.69
12/08/2025	15:01:57.911	100		587.45
			100	587.45
			100	587.45
12/08/2025	14:59:17.609	1		587.47
			1	587.47
			1	587.47
12/08/2025	14:59:15.698	1		587.41
			1	587.41
			1	587.41
12/08/2025	14:59:14.315	12		587.43
			12	587.43
			12	587.43
12/08/2025	14:56:39.388	2		587.85
			2	587.85
			2	587.85
12/08/2025	14:56:05.465	10		587.95
			10	587.95
			10	587.95
12/08/2025	14:55:00.657	1		588.00
			1	588.00
			1	588.00
12/08/2025	14:54:11.239	145		588.05
			145	588.05
			145	588.05
12/08/2025	14:53:33.679	2		588.09
			2	588.09
			2	588.09
12/08/2025	14:50:01.476	1		587.55
			1	587.55
			1	587.55
12/08/2025	14:49:29.058	1		587.83
			1	587.83
			1	587.83
12/08/2025	14:49:27.985	1		587.87
			1	587.87
			1	587.87
12/08/2025	14:49:15.422	1		587.87
			1	587.87
			1	587.87
12/08/2025	14:49:15.129	1		587.89
			1	587.89
			1	587.89
12/08/2025	14:48:37.804	1		587.65
			1	587.65
			1	587.65
12/08/2025	14:48:15.071	1		587.53
			1	587.53
			1	587.53
12/08/2025	14:47:37.141	3		587.75
			3	587.75
			3	587.75
12/08/2025	14:43:55.544	10		587.43
			10	587.43
			10	587.43
12/08/2025	14:43:01.142	150		587.47
			150	587.47
			150	587.47
12/08/2025	14:42:47.018	1		587.65
			1	587.65
			1	587.65
12/08/2025	14:42:46.007	6		587.65
			6	587.65
			6	587.65
12/08/2025	14:41:37.693	20		587.83
			20	587.83
			20	587.83
12/08/2025	14:37:49.665	3		588.33
			3	588.33
			3	588.33
12/08/2025	14:37:43.230	2		588.39
			2	588.39
			2	588.39
12/08/2025	14:34:30.779	1		587.41
			1	587.41
			1	587.41
12/08/2025	14:33:57.940	238		586.87
			238	586.87
			238	586.87
12/08/2025	14:32:50.585	1		587.43
			1	587.43
			1	587.43
12/08/2025	14:32:19.600	1		587.37
			1	587.37
			1	587.37
12/08/2025	14:31:01.730	238		587.89
			238	587.89
			238	587.89
12/08/2025	14:30:25.638	358		587.20
			358	587.20
			358	587.20
12/08/2025	14:26:40.074	1		586.99
			1	586.99
			1	586.99
12/08/2025	14:23:03.621	20		586.35
			20	586.35
			20	586.35
12/08/2025	14:21:33.404	1		586.44
			1	586.44
			1	586.44
12/08/2025	14:13:23.868	2		586.53
			2	586.53
			2	586.53
12/08/2025	14:12:46.948	9		586.39
			9	586.39
			9	586.39
12/08/2025	14:11:46.489	2		586.43
			2	586.43
			2	586.43
12/08/2025	14:07:29.018	1		586.33
			1	586.33
			1	586.33
12/08/2025	14:06:42.474	20		586.25
			20	586.25
			20	586.25
12/08/2025	14:02:03.263	3		586.37
			3	586.37
			3	586.37
12/08/2025	14:00:24.981	1		586.13
			1	586.13
			1	586.13
12/08/2025	13:55:47.324	1		586.03
			1	586.03
			1	586.03
12/08/2025	13:55:38.393	3		586.13
			3	586.13
			3	586.13
12/08/2025	13:54:25.189	3		586.31
			3	586.31
			3	586.31
12/08/2025	13:51:01.619	3		586.07
			3	586.07
			3	586.07
12/08/2025	13:49:10.621	1		586.31
			1	586.31
			1	586.31
12/08/2025	13:47:55.399	5		586.05
			5	586.05
			5	586.05
12/08/2025	13:47:00.431	103		586.11
			103	586.11
			103	586.11
12/08/2025	13:43:27.962	1		586.19
			1	586.19
			1	586.19
12/08/2025	13:42:45.211	35		586.21
			35	586.21
			35	586.21
12/08/2025	13:41:15.806	2		586.19
			2	586.19
			2	586.19
12/08/2025	13:34:58.691	1		586.27
			1	586.27
			1	586.27
12/08/2025	13:34:03.640	1		586.25
			1	586.25
			1	586.25
12/08/2025	13:33:19.773	1		586.27
			1	586.27
			1	586.27
12/08/2025	13:32:47.884	1		586.39
			1	586.39
			1	586.39
12/08/2025	13:32:02.886	1		586.21
			1	586.21
			1	586.21
12/08/2025	13:26:53.545	7		586.07
			7	586.07
			7	586.07
12/08/2025	13:26:37.706	1		585.91
			1	585.91
			1	585.91
12/08/2025	13:18:20.787	1		585.85
			1	585.85
			1	585.85
12/08/2025	13:16:37.362	67		585.65
			67	585.65
			67	585.65
12/08/2025	13:15:45.961	1		585.67
			1	585.67
			1	585.67
12/08/2025	13:14:55.046	1		585.59
			1	585.59
			1	585.59
12/08/2025	13:12:50.297	7		585.57
			7	585.57
			7	585.57
12/08/2025	13:11:34.525	8		585.80
			8	585.80
			8	585.80
12/08/2025	13:11:02.558	2		585.91
			2	585.91
			2	585.91
12/08/2025	13:06:24.305	1		585.99
			1	585.99
			1	585.99
12/08/2025	13:05:32.885	3		586.03
			3	586.03
			3	586.03
12/08/2025	13:05:08.364	1		586.09
			1	586.09
			1	586.09
12/08/2025	13:04:34.513	2		586.17
			2	586.17
			2	586.17
12/08/2025	13:03:52.260	10		586.11
			10	586.11
			10	586.11
12/08/2025	13:02:20.806	2		585.99
			2	585.99
			2	585.99
12/08/2025	12:59:56.911	2		586.11
			2	586.11
			2	586.11
12/08/2025	12:58:41.642	17		586.11
			17	586.11
			17	586.11
12/08/2025	12:51:55.779	10		586.11
			10	586.11
			10	586.11
12/08/2025	12:50:55.398	1		586.17
			1	586.17
			1	586.17
12/08/2025	12:50:25.752	11		586.19
			11	586.19
			11	586.19
12/08/2025	12:47:25.788	3		586.19
			3	586.19
			3	586.19
12/08/2025	12:47:09.469	1		586.19
			1	586.19
			1	586.19
12/08/2025	12:43:34.353	1		586.17
			1	586.17
			1	586.17
12/08/2025	12:42:45.088	2		586.31
			2	586.31
			2	586.31
12/08/2025	12:42:43.192	1		586.23
			1	586.23
			1	586.23
12/08/2025	12:40:52.086	1		586.15
			1	586.15
			1	586.15
12/08/2025	12:36:29.703	1		586.19
			1	586.19
			1	586.19
12/08/2025	12:35:13.832	132		586.15
			132	586.15
			132	586.15
12/08/2025	12:32:52.395	1		586.19
			1	586.19
			1	586.19
12/08/2025	12:28:17.280	1		586.31
			1	586.31
			1	586.31
12/08/2025	12:26:51.826	1		586.23
			1	586.23
			1	586.23
12/08/2025	12:25:53.226	4		586.21
			4	586.21
			4	586.21
12/08/2025	12:25:05.605	8		586.27
			8	586.27
			8	586.27
12/08/2025	12:24:57.607	1		586.27
			1	586.27
			1	586.27
12/08/2025	12:19:34.885	1		586.23
			1	586.23
			1	586.23
12/08/2025	12:17:48.837	3		586.05
			3	586.05
			3	586.05
12/08/2025	12:17:41.491	2		586.07
			2	586.07
			2	586.07
12/08/2025	12:17:31.228	1		586.11
			1	586.11
			1	586.11
12/08/2025	12:16:38.133	1		586.17
			1	586.17
			1	586.17
12/08/2025	12:13:28.272	40		586.11
			40	586.11
			40	586.11
12/08/2025	12:12:41.112	1		586.21
			1	586.21
			1	586.21
12/08/2025	12:10:28.734	13		586.15
			13	586.15
			13	586.15
12/08/2025	12:03:37.264	2		586.37
			2	586.37
			2	586.37
12/08/2025	11:58:55.462	4		586.47
			4	586.47
			4	586.47
12/08/2025	11:56:41.921	1		586.69
			1	586.69
			1	586.69
12/08/2025	11:53:04.607	450		586.93
			450	586.93
			450	586.93
12/08/2025	11:51:08.670	35		587.03
			35	587.03
			35	587.03
12/08/2025	11:50:34.641	31		587.00
			31	587.00
			31	587.00
12/08/2025	11:48:49.468	3		586.95
			3	586.95
			3	586.95
12/08/2025	11:48:05.153	1		586.93
			1	586.93
			1	586.93
12/08/2025	11:44:16.931	43		586.77
			43	586.77
			43	586.77
12/08/2025	11:43:46.010	1		586.79
			1	586.79
			1	586.79
12/08/2025	11:43:30.464	7		586.77
			7	586.77
			7	586.77
12/08/2025	11:43:19.146	1		586.81
			1	586.81
			1	586.81
12/08/2025	11:42:35.565	1		586.65
			1	586.65
			1	586.65
12/08/2025	11:38:33.094	6		586.75
			6	586.75
			6	586.75
12/08/2025	11:35:12.432	1		586.57
			1	586.57
			1	586.57
12/08/2025	11:34:31.008	100		586.60
			100	586.60
			100	586.60
12/08/2025	11:32:42.846	2		586.77
			2	586.77
			2	586.77
12/08/2025	11:29:22.439	1		586.57
			1	586.57
			1	586.57
12/08/2025	11:28:12.145	1		586.55
			1	586.55
			1	586.55
12/08/2025	11:25:03.166	1		586.35
			1	586.35
			1	586.35
12/08/2025	11:24:57.849	2		586.35
			2	586.35
			2	586.35
12/08/2025	11:22:59.888	13		586.41
			13	586.41
			13	586.41
12/08/2025	11:22:10.682	1		586.37
			1	586.37
			1	586.37
12/08/2025	11:21:36.284	1		586.33
			1	586.33
			1	586.33
12/08/2025	11:20:24.016	15		586.31
			15	586.31
			15	586.31
12/08/2025	11:19:18.118	12		586.31
			12	586.31
			12	586.31
12/08/2025	11:16:13.863	9		586.21
			9	586.21
			9	586.21
12/08/2025	11:16:13.718	2		586.23
			2	586.23
			2	586.23
12/08/2025	11:15:04.317	40		586.19
			40	586.19
			40	586.19
12/08/2025	11:12:19.223	1		586.19
			1	586.19
			1	586.19
12/08/2025	11:11:52.158	1		586.23
			1	586.23
			1	586.23
12/08/2025	11:11:31.777	30		586.27
			30	586.27
			30	586.27
12/08/2025	11:11:04.236	1		586.27
			1	586.27
			1	586.27
12/08/2025	11:09:44.266	4		586.33
			4	586.33
			4	586.33
12/08/2025	11:09:22.563	8		586.37
			8	586.37
			8	586.37
12/08/2025	11:06:09.939	100		586.13
			100	586.13
			100	586.13
12/08/2025	11:04:16.116	1		586.23
			1	586.23
			1	586.23
12/08/2025	11:03:47.813	17		586.25
			17	586.25
			17	586.25
12/08/2025	11:00:33.662	36		586.03
			36	586.03
			36	586.03
12/08/2025	10:59:48.930	16		586.15
			16	586.15
			16	586.15
12/08/2025	10:57:54.310	1		586.03
			1	586.03
			1	586.03
12/08/2025	10:57:45.996	1		586.07
			1	586.07
			1	586.07
12/08/2025	10:54:02.902	3		586.15
			3	586.15
			3	586.15
12/08/2025	10:52:51.811	27		586.17
			27	586.17
			27	586.17
12/08/2025	10:48:50.583	1		586.29
			1	586.29
			1	586.29
12/08/2025	10:43:34.117	10		586.29
			10	586.29
			10	586.29
12/08/2025	10:40:43.714	5		586.33
			5	586.33
			5	586.33
12/08/2025	10:36:58.006	1		586.29
			1	586.29
			1	586.29
12/08/2025	10:36:50.123	100		586.27
			100	586.27
			100	586.27
12/08/2025	10:36:37.444	2		586.33
			2	586.33
			2	586.33
12/08/2025	10:36:18.406	3		586.21
			3	586.21
			3	586.21

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: 105.5639 / Ask: 105.6817
Volume: 20 088
+0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice