Tradegate Exchange

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

992

835

29.915

Date	Time	Volume	Order Volume	Price
16/06/2025	16:27:26.671	1		29.915
			1	29.915
			1	29.915
16/06/2025	16:25:56.671	56		29.91
			56	29.91
			56	29.91
16/06/2025	16:24:41.119	2		29.915
			2	29.915
			2	29.915
16/06/2025	16:24:00.602	1		29.91
			1	29.91
			1	29.91
16/06/2025	16:19:08.800	7		29.90
			7	29.90
			7	29.90
16/06/2025	16:18:41.774	4		29.905
			4	29.905
			4	29.905
16/06/2025	16:18:32.836	1 003		29.905
			1 003	29.905
			1 003	29.905
16/06/2025	16:17:39.253	7		29.905
			7	29.905
			7	29.905
16/06/2025	16:17:39.190	2		29.905
			2	29.905
			2	29.905
16/06/2025	16:15:49.621	17		29.895
			17	29.895
			17	29.895
16/06/2025	16:10:11.589	2		29.87
			2	29.87
			2	29.87
16/06/2025	16:09:22.486	1		29.885
			1	29.885
			1	29.885
16/06/2025	16:08:48.980	1		29.885
			1	29.885
			1	29.885
16/06/2025	16:07:46.899	1		29.895
			1	29.895
			1	29.895
16/06/2025	16:07:29.651	340		29.89
			340	29.89
			340	29.89
16/06/2025	16:04:50.095	1 700		29.91
			1 700	29.91
			1 700	29.91
16/06/2025	16:04:20.545	5		29.895
			5	29.895
			5	29.895
16/06/2025	16:00:44.985	35		29.96
			35	29.96
			35	29.96
16/06/2025	16:00:34.540	5		29.95
			5	29.95
			5	29.95
16/06/2025	16:00:04.207	1 508		29.965
			1 508	29.965
			1 508	29.965
16/06/2025	15:59:48.616	90		29.92
			90	29.92
			90	29.92
16/06/2025	15:56:53.404	12		29.915
			12	29.915
			12	29.915
16/06/2025	15:56:04.722	1		29.91
			1	29.91
			1	29.91
16/06/2025	15:54:08.092	6		29.94
			6	29.94
			6	29.94
16/06/2025	15:53:52.171	80		29.90
			80	29.90
			80	29.90
16/06/2025	15:53:22.017	232		29.865
			232	29.865
			232	29.865
16/06/2025	15:50:39.933	1		29.86
			1	29.86
			1	29.86
16/06/2025	15:50:06.632	1		29.86
			1	29.86
			1	29.86
16/06/2025	15:49:21.962	21		29.86
			21	29.86
			21	29.86
16/06/2025	15:48:22.998	4		29.805
			4	29.805
			4	29.805
16/06/2025	15:46:54.925	3		29.82
			3	29.82
			3	29.82
16/06/2025	15:46:32.411	3		29.83
			3	29.83
			3	29.83
16/06/2025	15:45:30.210	4		29.85
			4	29.85
			4	29.85
16/06/2025	15:43:04.011	93		29.81
			93	29.81
			93	29.81
16/06/2025	15:42:06.975	12		29.82
			12	29.82
			12	29.82
16/06/2025	15:40:51.803	3 920		29.82
			3 920	29.82
			3 920	29.82
16/06/2025	15:39:14.887	9		29.795
			9	29.795
			9	29.795
16/06/2025	15:38:37.021	10		29.795
			10	29.795
			10	29.795
16/06/2025	15:38:29.587	20		29.79
			20	29.79
			20	29.79
16/06/2025	15:38:27.076	429		29.81
			429	29.81
			429	29.81
16/06/2025	15:37:01.481	11 000		29.81
			11 000	29.81
			11 000	29.81
16/06/2025	15:36:03.800	50		29.785
			50	29.785
			50	29.785
16/06/2025	15:35:03.501	6		29.795
			6	29.795
			6	29.795
16/06/2025	15:34:11.759	2		29.815
			2	29.815
			2	29.815
16/06/2025	15:31:07.926	2		29.805
			2	29.805
			2	29.805
16/06/2025	15:30:29.575	336		29.75
			336	29.75
			336	29.75
16/06/2025	15:29:32.146	16		29.695
			16	29.695
			16	29.695
16/06/2025	15:28:08.772	10		29.705
			10	29.705
			10	29.705
16/06/2025	15:26:40.840	173		29.72
			173	29.72
			173	29.72
16/06/2025	15:26:05.441	2		29.72
			2	29.72
			2	29.72
16/06/2025	15:24:16.270	118		29.725
			118	29.725
			118	29.725
16/06/2025	15:23:53.789	15		29.73
			15	29.73
			15	29.73
16/06/2025	15:23:38.942	1		29.73
			1	29.73
			1	29.73
16/06/2025	15:23:31.795	3		29.735
			3	29.735
			3	29.735
16/06/2025	15:23:12.793	33		29.735
			33	29.735
			33	29.735
16/06/2025	15:22:27.524	2		29.74
			2	29.74
			2	29.74
16/06/2025	15:21:25.669	4		29.74
			4	29.74
			4	29.74
16/06/2025	15:20:12.069	32		29.735
			32	29.735
			32	29.735
16/06/2025	15:18:32.746	9		29.73
			9	29.73
			9	29.73
16/06/2025	15:15:14.870	4		29.745
			4	29.745
			4	29.745
16/06/2025	15:14:07.408	7		29.745
			7	29.745
			7	29.745
16/06/2025	15:11:41.421	4		29.74
			4	29.74
			4	29.74
16/06/2025	15:04:55.655	275		29.765
			275	29.765
			275	29.765
16/06/2025	15:03:18.566	12		29.765
			12	29.765
			12	29.765
16/06/2025	14:54:50.171	16		29.805
			16	29.805
			16	29.805
16/06/2025	14:53:57.347	40		29.81
			40	29.81
			40	29.81
16/06/2025	14:51:25.042	81		29.81
			81	29.81
			81	29.81
16/06/2025	14:45:05.159	130		29.82
			130	29.82
			130	29.82
16/06/2025	14:44:36.686	34		29.825
			34	29.825
			34	29.825
16/06/2025	14:44:04.153	10		29.815
			10	29.815
			10	29.815
16/06/2025	14:43:28.704	25		29.82
			25	29.82
			25	29.82
16/06/2025	14:42:12.669	9		29.83
			9	29.83
			9	29.83
16/06/2025	14:41:30.924	1		29.83
			1	29.83
			1	29.83
16/06/2025	14:41:22.784	48		29.82
			48	29.82
			48	29.82
16/06/2025	14:37:47.055	17		29.815
			17	29.815
			17	29.815
16/06/2025	14:32:13.098	16		29.82
			16	29.82
			16	29.82
16/06/2025	14:29:44.180	6		29.835
			6	29.835
			6	29.835
16/06/2025	14:24:18.667	2		29.84
			2	29.84
			2	29.84
16/06/2025	14:23:19.980	14		29.835
			14	29.835
			14	29.835
16/06/2025	14:19:32.515	44		29.81
			44	29.81
			44	29.81
16/06/2025	14:19:30.801	40		29.805
			40	29.805
			40	29.805
16/06/2025	14:19:01.958	70		29.81
			70	29.81
			70	29.81
16/06/2025	14:16:21.952	101		29.81
			101	29.81
			101	29.81
16/06/2025	14:16:06.118	2		29.81
			2	29.81
			2	29.81
16/06/2025	14:16:00.194	2		29.815
			2	29.815
			2	29.815
16/06/2025	14:15:24.149	1		29.81
			1	29.81
			1	29.81
16/06/2025	14:14:59.038	177		29.805
			177	29.805
			177	29.805
16/06/2025	14:13:55.631	135		29.81
			135	29.81
			135	29.81
16/06/2025	14:01:39.126	2		29.805
			2	29.805
			2	29.805
16/06/2025	14:00:02.609	1		29.80
			1	29.80
			1	29.80
16/06/2025	13:55:36.387	60		29.79
			60	29.79
			60	29.79
16/06/2025	13:51:44.798	47		29.78
			47	29.78
			47	29.78
16/06/2025	13:50:52.118	1		29.79
			1	29.79
			1	29.79
16/06/2025	13:50:18.903	1		29.795
			1	29.795
			1	29.795
16/06/2025	13:49:42.161	1		29.785
			1	29.785
			1	29.785
16/06/2025	13:47:22.494	1		29.795
			1	29.795
			1	29.795
16/06/2025	13:46:49.859	4		29.795
			4	29.795
			4	29.795
16/06/2025	13:46:40.269	40		29.79
			40	29.79
			40	29.79
16/06/2025	13:43:41.627	1 650		29.78
			1 650	29.78
			1 650	29.78
16/06/2025	13:43:37.258	2		29.78
			2	29.78
			2	29.78
16/06/2025	13:43:08.866	29		29.775
			29	29.775
			29	29.775
16/06/2025	13:40:38.770	7		29.765
			7	29.765
			7	29.765
16/06/2025	13:38:05.697	580		29.77
			580	29.77
			580	29.77
16/06/2025	13:37:47.387	50		29.76
			50	29.76
			50	29.76
16/06/2025	13:29:44.654	7		29.73
			7	29.73
			7	29.73
16/06/2025	13:27:48.479	100		29.725
			100	29.725
			100	29.725
16/06/2025	13:27:18.410	2		29.725
			2	29.725
			2	29.725
16/06/2025	13:26:15.818	12		29.72
			12	29.72
			12	29.72
16/06/2025	13:25:58.217	26		29.72
			26	29.72
			26	29.72
16/06/2025	13:23:57.698	80		29.725
			80	29.725
			80	29.725
16/06/2025	13:17:21.641	5		29.715
			5	29.715
			5	29.715
16/06/2025	13:17:01.725	398		29.725
			398	29.725
			398	29.725
16/06/2025	13:16:52.442	50		29.73
			50	29.73
			50	29.73
16/06/2025	13:16:42.968	53		29.73
			53	29.73
			53	29.73
16/06/2025	13:16:19.760	17		29.74
			17	29.74
			17	29.74
16/06/2025	13:15:35.977	388		29.72
			388	29.72
			388	29.72
16/06/2025	13:13:19.408	1		29.725
			1	29.725
			1	29.725
16/06/2025	13:12:09.132	1 300		29.735
			1 300	29.735
			1 300	29.735
16/06/2025	13:07:41.262	166		29.715
			166	29.715
			166	29.715
16/06/2025	13:06:44.396	20		29.745
			20	29.745
			20	29.745
16/06/2025	13:04:46.399	8		29.74
			8	29.74
			8	29.74
16/06/2025	13:00:27.496	2		29.75
			2	29.75
			2	29.75
16/06/2025	12:57:48.718	10		29.745
			10	29.745
			10	29.745
16/06/2025	12:56:41.886	199		29.75
			80	29.75
			199	29.75
			119	29.75
16/06/2025	12:52:04.023	180		29.72
			180	29.72
			180	29.72
16/06/2025	12:50:50.437	135		29.705
			135	29.705
			135	29.705
16/06/2025	12:50:28.027	40		29.70
			40	29.70
			40	29.70
16/06/2025	12:48:48.416	1		29.70
			1	29.70
			1	29.70
16/06/2025	12:47:15.940	17		29.675
			17	29.675
			17	29.675
16/06/2025	12:46:42.630	150		29.68
			150	29.68
			150	29.68
16/06/2025	12:44:11.742	10		29.69
			10	29.69
			10	29.69
16/06/2025	12:43:49.510	2		29.67
			2	29.67
			2	29.67
16/06/2025	12:41:52.191	13		29.67
			13	29.67
			13	29.67
16/06/2025	12:41:04.231	11		29.69
			11	29.69
			11	29.69
16/06/2025	12:36:10.612	84		29.72
			84	29.72
			84	29.72
16/06/2025	12:35:53.467	4		29.725
			4	29.725
			4	29.725
16/06/2025	12:35:36.761	9		29.725
			9	29.725
			9	29.725
16/06/2025	12:34:14.660	5		29.72
			5	29.72
			5	29.72
16/06/2025	12:33:12.463	120		29.725
			120	29.725
			120	29.725
16/06/2025	12:33:10.024	1		29.72
			1	29.72
			1	29.72
16/06/2025	12:32:42.856	21		29.725
			21	29.725
			21	29.725
16/06/2025	12:32:12.865	2		29.72
			2	29.72
			2	29.72
16/06/2025	12:31:04.650	199		29.71
			199	29.71
			199	29.71
16/06/2025	12:30:54.177	500		29.72
			500	29.72
			500	29.72
16/06/2025	12:29:15.513	500		29.71
			500	29.71
			487	29.71
			13	29.71
16/06/2025	12:28:13.122	76		29.715
			76	29.715
			76	29.715
16/06/2025	12:27:42.984	3		29.715
			3	29.715
			3	29.715
16/06/2025	12:27:25.067	2		29.72
			2	29.72
			2	29.72
16/06/2025	12:24:21.306	18		29.725
			18	29.725
			18	29.725
16/06/2025	12:19:37.066	79		29.72
			79	29.72
			79	29.72
16/06/2025	12:19:35.127	33		29.72
			33	29.72
			33	29.72
16/06/2025	12:19:19.556	1		29.72
			1	29.72
			1	29.72
16/06/2025	12:15:02.989	3		29.705
			3	29.705
			3	29.705
16/06/2025	12:13:15.431	12		29.71
			12	29.71
			12	29.71
16/06/2025	12:11:37.624	34		29.70
			34	29.70
			34	29.70
16/06/2025	12:09:59.401	23		29.68
			23	29.68
			23	29.68
16/06/2025	12:08:18.558	135		29.685
			135	29.685
			135	29.685
16/06/2025	12:06:37.220	8		29.695
			8	29.695
			8	29.695
16/06/2025	12:06:28.804	141		29.685
			141	29.685
			141	29.685
16/06/2025	12:04:49.463	1		29.68
			1	29.68
			1	29.68
16/06/2025	12:04:31.462	4 203		29.68
			4 203	29.68
			4 203	29.68
16/06/2025	12:02:10.658	28		29.67
			28	29.67
			28	29.67
16/06/2025	11:57:55.940	1		29.695
			1	29.695
			1	29.695
16/06/2025	11:57:08.811	60		29.695
			60	29.695
			60	29.695
16/06/2025	11:55:27.815	505		29.695
			505	29.695
			505	29.695
16/06/2025	11:54:54.091	6		29.685
			6	29.685
			6	29.685
16/06/2025	11:53:56.203	5		29.685
			5	29.685
			5	29.685
16/06/2025	11:51:28.338	2		29.685
			2	29.685
			2	29.685
16/06/2025	11:51:23.346	13		29.685
			13	29.685
			13	29.685
16/06/2025	11:50:15.780	87		29.69
			87	29.69
			87	29.69
16/06/2025	11:49:33.414	2		29.68
			2	29.68
			2	29.68
16/06/2025	11:47:23.375	500		29.70
			500	29.70
			500	29.70
16/06/2025	11:47:02.250	7		29.71
			7	29.71
			7	29.71
16/06/2025	11:44:46.870	124		29.685
			124	29.685
			124	29.685
16/06/2025	11:44:16.520	35		29.68
			35	29.68
			35	29.68
16/06/2025	11:43:41.988	48		29.68
			48	29.68
			48	29.68
16/06/2025	11:43:14.947	2		29.70
			2	29.70
			2	29.70
16/06/2025	11:41:56.824	375		29.68
			375	29.68
			375	29.68
16/06/2025	11:41:36.013	27		29.695
			27	29.695
			27	29.695
16/06/2025	11:32:53.590	2		29.71
			2	29.71
			2	29.71
16/06/2025	11:32:35.349	4		29.71
			4	29.71
			4	29.71
16/06/2025	11:32:05.036	9		29.71
			9	29.71
			9	29.71
16/06/2025	11:31:36.784	5		29.715
			5	29.715
			5	29.715
16/06/2025	11:30:03.984	75		29.71
			75	29.71
			75	29.71
16/06/2025	11:29:37.425	68		29.715
			68	29.715
			68	29.715
16/06/2025	11:28:43.696	2		29.71
			2	29.71
			2	29.71
16/06/2025	11:28:21.695	71		29.715
			71	29.715
			71	29.715
16/06/2025	11:27:51.058	100		29.725
			100	29.725
			100	29.725
16/06/2025	11:27:47.388	5		29.73
			5	29.73
			5	29.73
16/06/2025	11:27:18.968	7		29.735
			7	29.735
			7	29.735
16/06/2025	11:25:49.909	2		29.73
			2	29.73
			2	29.73
16/06/2025	11:25:15.393	2		29.725
			2	29.725
			2	29.725
16/06/2025	11:23:25.218	2		29.725
			2	29.725
			2	29.725
16/06/2025	11:23:11.784	10		29.73
			10	29.73
			10	29.73
16/06/2025	11:21:13.600	2		29.72
			2	29.72
			2	29.72
16/06/2025	11:20:48.785	5		29.70
			5	29.70
			5	29.70
16/06/2025	11:20:04.872	8		29.71
			8	29.71
			8	29.71
16/06/2025	11:18:50.058	4		29.70
			4	29.70
			4	29.70
16/06/2025	11:17:52.882	11		29.705
			11	29.705
			11	29.705
16/06/2025	11:15:16.321	1		29.685
			1	29.685
			1	29.685
16/06/2025	11:11:50.282	2 380		29.71
			2 380	29.71
			2 380	29.71
16/06/2025	11:09:13.982	10		29.72
			10	29.72
			10	29.72
16/06/2025	11:05:24.227	50		29.745
			50	29.745
			50	29.745
16/06/2025	11:04:11.372	1		29.745
			1	29.745
			1	29.745
16/06/2025	11:04:01.822	5		29.74
			5	29.74
			5	29.74
16/06/2025	11:01:55.762	8		29.76
			8	29.76
			8	29.76
16/06/2025	11:01:38.355	100		29.765
			100	29.765
			100	29.765
16/06/2025	10:58:51.158	4		29.755
			4	29.755
			4	29.755
16/06/2025	10:55:06.419	70		29.755
			70	29.755
			70	29.755
16/06/2025	10:51:02.296	17		29.76
			17	29.76
			17	29.76
16/06/2025	10:51:02.225	60		29.76
			60	29.76
			60	29.76
16/06/2025	10:50:59.107	7		29.76
			7	29.76
			7	29.76
16/06/2025	10:50:27.739	7		29.765
			7	29.765
			7	29.765
16/06/2025	10:49:21.884	12		29.765
			12	29.765
			12	29.765
16/06/2025	10:47:48.430	26		29.76
			26	29.76
			26	29.76
16/06/2025	10:45:17.429	10		29.755
			10	29.755
			10	29.755
16/06/2025	10:44:38.150	5		29.755
			5	29.755
			5	29.755
16/06/2025	10:44:37.953	168		29.755
			168	29.755
			168	29.755
16/06/2025	10:44:37.748	1		29.755
			1	29.755
			1	29.755
16/06/2025	10:44:22.117	130		29.755
			130	29.755
			130	29.755
16/06/2025	10:44:18.481	9		29.755
			9	29.755
			9	29.755
16/06/2025	10:43:32.804	3		29.76
			3	29.76
			3	29.76
16/06/2025	10:42:50.699	21		29.745
			21	29.745
			21	29.745
16/06/2025	10:40:08.937	30		29.75
			30	29.75
			30	29.75
16/06/2025	10:39:21.591	6		29.745
			6	29.745
			6	29.745
16/06/2025	10:37:43.019	126		29.73
			126	29.73
			126	29.73
16/06/2025	10:37:38.052	20		29.74
			20	29.74
			20	29.74
16/06/2025	10:37:29.409	68		29.735
			68	29.735
			68	29.735
16/06/2025	10:36:37.865	1		29.74
			1	29.74
			1	29.74
16/06/2025	10:34:19.921	14		29.745
			14	29.745
			14	29.745
16/06/2025	10:32:36.898	33		29.74
			33	29.74
			33	29.74
16/06/2025	10:32:07.186	35		29.74
			35	29.74
			35	29.74
16/06/2025	10:32:02.787	100		29.74
			100	29.74
			100	29.74
16/06/2025	10:30:53.724	35		29.76
			35	29.76
			35	29.76
16/06/2025	10:30:31.735	1		29.755
			1	29.755
			1	29.755
16/06/2025	10:30:11.032	12		29.755
			12	29.755
			12	29.755
16/06/2025	10:27:30.206	2		29.735
			2	29.735
			2	29.735
16/06/2025	10:27:10.904	5		29.74
			5	29.74
			5	29.74
16/06/2025	10:26:37.718	8		29.725
			8	29.725
			8	29.725
16/06/2025	10:26:34.882	100		29.715
			100	29.715
			100	29.715
16/06/2025	10:26:22.228	26		29.73
			26	29.73
			26	29.73
16/06/2025	10:25:08.773	6		29.735
			6	29.735
			6	29.735
16/06/2025	10:24:27.514	41		29.73
			41	29.73
			41	29.73
16/06/2025	10:24:20.609	25		29.735
			25	29.735
			25	29.735
16/06/2025	10:21:21.760	5		29.72
			5	29.72
			5	29.72
16/06/2025	10:13:06.726	1		29.745
			1	29.745
			1	29.745
16/06/2025	10:12:51.231	1		29.745
			1	29.745
			1	29.745
16/06/2025	10:12:31.009	1		29.75
			1	29.75
			1	29.75
16/06/2025	10:11:58.224	30		29.745
			30	29.745
			30	29.745
16/06/2025	10:11:50.451	8		29.745
			8	29.745
			8	29.745
16/06/2025	10:10:46.032	15		29.74
			15	29.74
			15	29.74
16/06/2025	10:06:33.465	6		29.725
			6	29.725
			6	29.725
16/06/2025	10:04:35.079	2		29.70
			2	29.70
			2	29.70
16/06/2025	10:04:03.583	4		29.705
			4	29.705
			4	29.705
16/06/2025	10:02:49.726	7		29.71
			7	29.71
			7	29.71
16/06/2025	09:59:06.225	12		29.76
			12	29.76
			12	29.76
16/06/2025	09:57:53.106	4		29.75
			4	29.75
			4	29.75
16/06/2025	09:55:56.368	17		29.735
			17	29.735
			17	29.735
16/06/2025	09:55:14.171	1		29.75
			1	29.75
			1	29.75
16/06/2025	09:55:09.645	1		29.75
			1	29.75
			1	29.75
16/06/2025	09:55:07.999	700		29.745
			700	29.745
			700	29.745
16/06/2025	09:54:55.762	3		29.74
			3	29.74
			3	29.74
16/06/2025	09:54:39.860	1		29.745
			1	29.745
			1	29.745
16/06/2025	09:54:29.851	1		29.74
			1	29.74
			1	29.74
16/06/2025	09:54:23.459	1		29.74
			1	29.74
			1	29.74
16/06/2025	09:54:16.847	1 000		29.73
			1 000	29.73
			1 000	29.73
16/06/2025	09:54:03.047	33		29.725
			33	29.725
			33	29.725
16/06/2025	09:53:36.383	3		29.73
			3	29.73
			3	29.73
16/06/2025	09:53:14.745	3		29.725
			3	29.725
			3	29.725
16/06/2025	09:53:11.632	1		29.735
			1	29.735
			1	29.735
16/06/2025	09:53:06.603	1		29.735
			1	29.735
			1	29.735
16/06/2025	09:52:48.388	3		29.725
			3	29.725
			3	29.725
16/06/2025	09:52:47.793	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:52:39.840	3		29.725
			3	29.725
			3	29.725
16/06/2025	09:52:38.333	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:52:19.618	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:52:17.102	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:52:15.898	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:52:09.053	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:52:07.342	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:52:04.426	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:51:37.359	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:51:35.049	673		29.725
			673	29.725
			673	29.725
16/06/2025	09:50:55.706	5		29.735
			5	29.735
			5	29.735
16/06/2025	09:50:43.027	1		29.735
			1	29.735
			1	29.735
16/06/2025	09:50:34.469	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:50:31.355	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:50:28.231	2		29.725
			2	29.725
			2	29.725
16/06/2025	09:50:22.697	17		29.725
			17	29.725
			17	29.725
16/06/2025	09:50:20.889	3		29.725
			3	29.725
			3	29.725
16/06/2025	09:50:07.715	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:49:46.191	3		29.72
			3	29.72
			3	29.72
16/06/2025	09:49:32.809	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:49:32.679	30		29.72
			30	29.72
			30	29.72
16/06/2025	09:48:55.578	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:48:39.200	60		29.72
			60	29.72
			60	29.72
16/06/2025	09:48:32.749	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:47:55.525	1		29.72
			1	29.72
			1	29.72
16/06/2025	09:47:55.023	2		29.72
			2	29.72
			2	29.72
16/06/2025	09:47:26.176	7		29.715
			7	29.715
			7	29.715
16/06/2025	09:47:19.021	4		29.715
			4	29.715
			4	29.715
16/06/2025	09:47:18.115	3		29.715
			3	29.715
			3	29.715
16/06/2025	09:47:16.726	1		29.72
			1	29.72
			1	29.72
16/06/2025	09:47:13.304	1		29.72
			1	29.72
			1	29.72
16/06/2025	09:47:08.678	1		29.72
			1	29.72
			1	29.72
16/06/2025	09:47:01.740	6		29.72
			6	29.72
			6	29.72
16/06/2025	09:46:54.718	4		29.725
			4	29.725
			4	29.725
16/06/2025	09:46:51.896	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:46:51.292	4		29.725
			4	29.725
			4	29.725
16/06/2025	09:46:51.191	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:46:36.008	1		29.72
			1	29.72
			1	29.72
16/06/2025	09:46:34.803	2		29.725
			2	29.725
			2	29.725
16/06/2025	09:46:18.610	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:46:16.915	7		29.725
			7	29.725
			7	29.725
16/06/2025	09:46:16.526	4		29.725
			4	29.725
			4	29.725
16/06/2025	09:46:14.183	3		29.715
			3	29.715
			3	29.715
16/06/2025	09:45:55.576	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:45:34.763	2		29.72
			2	29.72
			2	29.72
16/06/2025	09:45:15.144	2		29.725
			2	29.725
			2	29.725
16/06/2025	09:45:06.193	2		29.725
			2	29.725
			2	29.725
16/06/2025	09:45:02.975	1		29.725
			1	29.725
			1	29.725
16/06/2025	09:45:01.774	5		29.72
			5	29.72
			5	29.72
16/06/2025	09:44:54.226	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:44:46.279	1		29.73
			1	29.73
			1	29.73
16/06/2025	09:44:41.459	4		29.73
			4	29.73
			4	29.73
16/06/2025	09:44:32.813	1		29.735
			1	29.735
			1	29.735
16/06/2025	09:44:31.910	1		29.735
			1	29.735
			1	29.735
16/06/2025	09:44:30.398	1		29.735
			1	29.735
			1	29.735
16/06/2025	09:44:26.478	4		29.73
			4	29.73
			4	29.73
16/06/2025	09:44:15.008	4		29.73
			4	29.73
			4	29.73
16/06/2025	09:44:08.479	4		29.735
			4	29.735
			4	29.735
16/06/2025	09:44:08.273	1		29.735
			1	29.735
			1	29.735
16/06/2025	09:44:07.672	34		29.735
			34	29.735
			34	29.735

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: 99.5521 / Ask: 99.5919
Volume: 21 712
+0.71%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 16:27:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice