Tradegate Exchange

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

459

399

27.79

Date	Time	Volume	Order Volume	Price
09/05/2025	12:43:07.231	8		27.79
			8	27.79
			8	27.79
09/05/2025	12:42:42.558	4		27.79
			4	27.79
			4	27.79
09/05/2025	12:41:22.243	4		27.79
			4	27.79
			4	27.79
09/05/2025	12:41:06.074	10		27.785
			10	27.785
			10	27.785
09/05/2025	12:39:57.004	1		27.785
			1	27.785
			1	27.785
09/05/2025	12:39:42.904	3		27.785
			3	27.785
			3	27.785
09/05/2025	12:39:38.171	4		27.79
			4	27.79
			4	27.79
09/05/2025	12:39:16.423	1		27.79
			1	27.79
			1	27.79
09/05/2025	12:38:38.136	2		27.79
			2	27.79
			2	27.79
09/05/2025	12:37:15.041	4		27.795
			4	27.795
			4	27.795
09/05/2025	12:37:11.232	100		27.795
			100	27.795
			100	27.795
09/05/2025	12:36:33.269	361		27.79
			361	27.79
			361	27.79
09/05/2025	12:32:37.492	300		27.795
			300	27.795
			300	27.795
09/05/2025	12:31:03.841	6		27.79
			6	27.79
			6	27.79
09/05/2025	12:30:19.162	216		27.78
			216	27.78
			216	27.78
09/05/2025	12:28:10.939	2		27.77
			2	27.77
			2	27.77
09/05/2025	12:28:05.307	1		27.77
			1	27.77
			1	27.77
09/05/2025	12:27:58.479	9		27.765
			9	27.765
			9	27.765
09/05/2025	12:27:38.048	2		27.77
			2	27.77
			2	27.77
09/05/2025	12:25:56.922	80		27.77
			80	27.77
			80	27.77
09/05/2025	12:24:50.940	18		27.77
			18	27.77
			18	27.77
09/05/2025	12:24:00.385	1		27.77
			1	27.77
			1	27.77
09/05/2025	12:23:17.615	1		27.76
			1	27.76
			1	27.76
09/05/2025	12:22:11.810	31		27.755
			31	27.755
			31	27.755
09/05/2025	12:19:52.611	3		27.765
			3	27.765
			3	27.765
09/05/2025	12:19:35.598	700		27.78
			700	27.78
			700	27.78
09/05/2025	12:19:27.948	100		27.78
			100	27.78
			100	27.78
09/05/2025	12:19:13.763	3		27.78
			3	27.78
			3	27.78
09/05/2025	12:19:01.782	100		27.775
			100	27.775
			100	27.775
09/05/2025	12:17:50.742	4		27.78
			4	27.78
			4	27.78
09/05/2025	12:16:08.925	8		27.77
			8	27.77
			8	27.77
09/05/2025	12:15:05.740	56		27.77
			56	27.77
			56	27.77
09/05/2025	12:13:22.736	50		27.77
			50	27.77
			50	27.77
09/05/2025	12:08:24.472	4		27.76
			4	27.76
			4	27.76
09/05/2025	12:07:24.385	3		27.755
			3	27.755
			3	27.755
09/05/2025	12:07:14.018	2		27.76
			2	27.76
			2	27.76
09/05/2025	12:06:30.578	15		27.755
			15	27.755
			15	27.755
09/05/2025	12:05:47.670	4		27.755
			4	27.755
			4	27.755
09/05/2025	12:03:51.880	552		27.75
			552	27.75
			552	27.75
09/05/2025	12:03:17.574	50		27.75
			50	27.75
			50	27.75
09/05/2025	12:03:10.403	150		27.745
			150	27.745
			150	27.745
09/05/2025	12:03:08.511	660		27.75
			660	27.75
			660	27.75
09/05/2025	12:03:04.048	19		27.75
			19	27.75
			19	27.75
09/05/2025	12:00:25.038	10		27.74
			10	27.74
			10	27.74
09/05/2025	11:57:27.109	7		27.725
			7	27.725
			7	27.725
09/05/2025	11:57:25.395	28		27.725
			28	27.725
			28	27.725
09/05/2025	11:57:16.823	43		27.725
			43	27.725
			43	27.725
09/05/2025	11:57:13.629	10		27.73
			10	27.73
			10	27.73
09/05/2025	11:56:58.890	4		27.73
			4	27.73
			4	27.73
09/05/2025	11:56:39.500	75		27.735
			75	27.735
			75	27.735
09/05/2025	11:55:13.579	28		27.73
			28	27.73
			28	27.73
09/05/2025	11:54:54.868	1		27.725
			1	27.725
			1	27.725
09/05/2025	11:54:08.086	2		27.72
			2	27.72
			2	27.72
09/05/2025	11:53:51.604	1		27.715
			1	27.715
			1	27.715
09/05/2025	11:50:26.007	2		27.73
			2	27.73
			2	27.73
09/05/2025	11:48:47.894	2		27.73
			2	27.73
			2	27.73
09/05/2025	11:45:39.097	13		27.725
			13	27.725
			13	27.725
09/05/2025	11:44:40.016	3		27.72
			3	27.72
			3	27.72
09/05/2025	11:44:34.672	2		27.725
			2	27.725
			2	27.725
09/05/2025	11:43:04.058	2 000		27.73
			2 000	27.73
			2 000	27.73
09/05/2025	11:43:03.980	38		27.73
			38	27.73
			38	27.73
09/05/2025	11:42:46.567	10		27.715
			10	27.715
			10	27.715
09/05/2025	11:37:47.317	16		27.705
			16	27.705
			16	27.705
09/05/2025	11:37:41.845	3		27.71
			3	27.71
			3	27.71
09/05/2025	11:37:26.723	1		27.71
			1	27.71
			1	27.71
09/05/2025	11:35:11.097	2		27.705
			2	27.705
			2	27.705
09/05/2025	11:33:24.938	4		27.715
			4	27.715
			4	27.715
09/05/2025	11:32:44.178	1		27.71
			1	27.71
			1	27.71
09/05/2025	11:31:51.883	3		27.695
			3	27.695
			3	27.695
09/05/2025	11:31:25.521	1		27.695
			1	27.695
			1	27.695
09/05/2025	11:29:42.648	6		27.705
			6	27.705
			6	27.705
09/05/2025	11:29:14.954	2		27.71
			2	27.71
			2	27.71
09/05/2025	11:28:35.015	1		27.705
			1	27.705
			1	27.705
09/05/2025	11:27:14.795	1		27.715
			1	27.715
			1	27.715
09/05/2025	11:26:36.846	1		27.71
			1	27.71
			1	27.71
09/05/2025	11:26:24.462	4		27.715
			4	27.715
			4	27.715
09/05/2025	11:23:52.776	11		27.71
			11	27.71
			11	27.71
09/05/2025	11:21:40.048	2		27.715
			2	27.715
			2	27.715
09/05/2025	11:21:29.077	1		27.705
			1	27.705
			1	27.705
09/05/2025	11:20:36.501	1		27.71
			1	27.71
			1	27.71
09/05/2025	11:18:54.665	1		27.70
			1	27.70
			1	27.70
09/05/2025	11:18:34.585	5		27.695
			5	27.695
			5	27.695
09/05/2025	11:18:23.169	2		27.70
			2	27.70
			2	27.70
09/05/2025	11:16:29.970	800		27.71
			800	27.71
			800	27.71
09/05/2025	11:15:33.366	3		27.705
			3	27.705
			3	27.705
09/05/2025	11:09:39.434	50		27.705
			50	27.705
			50	27.705
09/05/2025	11:09:08.900	109		27.705
			109	27.705
			109	27.705
09/05/2025	11:05:51.117	95		27.70
			95	27.70
			95	27.70
09/05/2025	11:04:55.033	38		27.70
			38	27.70
			38	27.70
09/05/2025	11:01:41.306	3		27.69
			3	27.69
			3	27.69
09/05/2025	11:01:04.270	1		27.695
			1	27.695
			1	27.695
09/05/2025	11:00:29.129	2		27.685
			2	27.685
			2	27.685
09/05/2025	10:58:52.872	50		27.69
			50	27.69
			50	27.69
09/05/2025	10:57:40.162	3		27.685
			3	27.685
			3	27.685
09/05/2025	10:57:00.105	2		27.68
			2	27.68
			2	27.68
09/05/2025	10:56:37.514	150		27.665
			150	27.665
			150	27.665
09/05/2025	10:56:33.824	232		27.665
			232	27.665
			232	27.665
09/05/2025	10:54:03.205	11		27.685
			11	27.685
			11	27.685
09/05/2025	10:49:51.658	1		27.665
			1	27.665
			1	27.665
09/05/2025	10:44:11.359	73		27.675
			73	27.675
			73	27.675
09/05/2025	10:42:37.726	10		27.69
			10	27.69
			10	27.69
09/05/2025	10:42:11.157	506		27.685
			506	27.685
			506	27.685
09/05/2025	10:41:46.708	18		27.685
			18	27.685
			18	27.685
09/05/2025	10:39:40.286	72		27.685
			72	27.685
			72	27.685
09/05/2025	10:39:15.749	10		27.675
			10	27.675
			10	27.675
09/05/2025	10:39:11.152	18		27.675
			18	27.675
			18	27.675
09/05/2025	10:39:01.698	7		27.67
			7	27.67
			7	27.67
09/05/2025	10:38:52.028	1		27.68
			1	27.68
			1	27.68
09/05/2025	10:38:39.467	100		27.675
			100	27.675
			100	27.675
09/05/2025	10:38:38.857	3		27.67
			3	27.67
			3	27.67
09/05/2025	10:37:55.095	10		27.68
			10	27.68
			10	27.68
09/05/2025	10:37:41.573	25		27.68
			25	27.68
			25	27.68
09/05/2025	10:36:09.384	17		27.71
			17	27.71
			17	27.71
09/05/2025	10:35:59.110	22		27.71
			22	27.71
			22	27.71
09/05/2025	10:34:13.528	4		27.72
			4	27.72
			4	27.72
09/05/2025	10:32:18.231	144		27.72
			144	27.72
			144	27.72
09/05/2025	10:31:16.968	8		27.725
			8	27.725
			8	27.725
09/05/2025	10:31:00.878	7		27.725
			7	27.725
			7	27.725
09/05/2025	10:30:29.863	100		27.72
			100	27.72
			100	27.72
09/05/2025	10:29:53.518	100		27.73
			100	27.73
			100	27.73
09/05/2025	10:27:37.903	3		27.735
			3	27.735
			3	27.735
09/05/2025	10:27:25.225	15		27.73
			15	27.73
			15	27.73
09/05/2025	10:27:22.509	3		27.73
			3	27.73
			3	27.73
09/05/2025	10:25:36.071	1		27.715
			1	27.715
			1	27.715
09/05/2025	10:25:21.154	1		27.71
			1	27.71
			1	27.71
09/05/2025	10:25:01.603	50		27.72
			50	27.72
			50	27.72
09/05/2025	10:24:45.282	50		27.715
			50	27.715
			50	27.715
09/05/2025	10:24:15.988	300		27.71
			300	27.71
			300	27.71
09/05/2025	10:22:32.477	23		27.715
			23	27.715
			23	27.715
09/05/2025	10:22:29.951	20		27.71
			20	27.71
			20	27.71
09/05/2025	10:20:08.617	70		27.71
			70	27.71
			70	27.71
09/05/2025	10:19:21.145	20		27.705
			20	27.705
			20	27.705
09/05/2025	10:18:42.111	4		27.705
			4	27.705
			4	27.705
09/05/2025	10:18:34.525	1		27.705
			1	27.705
			1	27.705
09/05/2025	10:17:12.016	3		27.69
			3	27.69
			3	27.69
09/05/2025	10:16:48.178	2		27.70
			2	27.70
			2	27.70
09/05/2025	10:16:28.708	288		27.70
			288	27.70
			288	27.70
09/05/2025	10:14:51.356	1		27.71
			1	27.71
			1	27.71
09/05/2025	10:14:13.757	2		27.715
			2	27.715
			2	27.715
09/05/2025	10:14:10.186	200		27.715
			200	27.715
			200	27.715
09/05/2025	10:13:55.410	361		27.715
			361	27.715
			361	27.715
09/05/2025	10:13:44.311	25		27.715
			25	27.715
			25	27.715
09/05/2025	10:12:59.881	2		27.715
			2	27.715
			2	27.715
09/05/2025	10:12:22.359	35		27.715
			35	27.715
			35	27.715
09/05/2025	10:12:18.105	36		27.715
			36	27.715
			36	27.715
09/05/2025	10:12:08.931	1		27.715
			1	27.715
			1	27.715
09/05/2025	10:10:21.569	30		27.73
			30	27.73
			30	27.73
09/05/2025	10:08:36.793	1		27.71
			1	27.71
			1	27.71
09/05/2025	10:08:14.541	1		27.72
			1	27.72
			1	27.72
09/05/2025	10:06:10.586	5		27.725
			5	27.725
			5	27.725
09/05/2025	10:05:32.249	5		27.73
			5	27.73
			5	27.73
09/05/2025	10:04:56.439	140		27.71
			140	27.71
			140	27.71
09/05/2025	10:03:44.056	2		27.72
			2	27.72
			2	27.72
09/05/2025	10:02:39.447	19		27.71
			19	27.71
			19	27.71
09/05/2025	09:59:12.071	3		27.72
			3	27.72
			3	27.72
09/05/2025	09:59:04.923	1		27.725
			1	27.725
			1	27.725
09/05/2025	09:58:40.038	128		27.72
			128	27.72
			128	27.72
09/05/2025	09:57:14.628	4		27.73
			4	27.73
			4	27.73
09/05/2025	09:56:49.529	64		27.73
			64	27.73
			64	27.73
09/05/2025	09:55:04.205	15		27.745
			15	27.745
			15	27.745
09/05/2025	09:52:49.347	7		27.75
			7	27.75
			7	27.75
09/05/2025	09:52:30.979	150		27.75
			150	27.75
			150	27.75
09/05/2025	09:51:27.442	1		27.76
			1	27.76
			1	27.76
09/05/2025	09:51:03.998	8		27.765
			8	27.765
			8	27.765
09/05/2025	09:47:32.710	3		27.755
			3	27.755
			3	27.755
09/05/2025	09:47:04.155	37		27.76
			37	27.76
			37	27.76
09/05/2025	09:46:49.564	1		27.76
			1	27.76
			1	27.76
09/05/2025	09:46:47.757	8		27.755
			8	27.755
			8	27.755
09/05/2025	09:45:15.577	80		27.755
			80	27.755
			80	27.755
09/05/2025	09:45:13.008	500		27.75
			500	27.75
			500	27.75
09/05/2025	09:44:00.054	18		27.745
			18	27.745
			18	27.745
09/05/2025	09:43:00.421	200		27.745
			200	27.745
			200	27.745
09/05/2025	09:42:39.507	200		27.745
			200	27.745
			200	27.745
09/05/2025	09:41:22.416	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:40:57.048	50		27.74
			50	27.74
			50	27.74
09/05/2025	09:40:40.365	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:40:07.552	8		27.735
			8	27.735
			8	27.735
09/05/2025	09:39:59.104	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:39:51.289	34		27.74
			34	27.74
			34	27.74
09/05/2025	09:39:27.228	65		27.74
			65	27.74
			65	27.74
09/05/2025	09:38:50.297	20		27.745
			20	27.745
			20	27.745
09/05/2025	09:32:28.477	3		27.73
			3	27.73
			3	27.73
09/05/2025	09:32:00.393	6		27.73
			6	27.73
			6	27.73
09/05/2025	09:30:51.436	180		27.74
			180	27.74
			180	27.74
09/05/2025	09:30:39.620	15		27.735
			15	27.735
			15	27.735
09/05/2025	09:30:35.843	120		27.745
			120	27.745
			120	27.745
09/05/2025	09:30:11.251	2		27.735
			2	27.735
			2	27.735
09/05/2025	09:28:47.716	37		27.73
			37	27.73
			37	27.73
09/05/2025	09:27:34.279	3		27.735
			3	27.735
			3	27.735
09/05/2025	09:27:27.619	1		27.72
			1	27.72
			1	27.72
09/05/2025	09:26:58.705	20		27.725
			20	27.725
			20	27.725
09/05/2025	09:26:43.348	10		27.72
			10	27.72
			10	27.72
09/05/2025	09:26:31.589	1		27.72
			1	27.72
			1	27.72
09/05/2025	09:24:36.870	17		27.71
			17	27.71
			17	27.71
09/05/2025	09:24:06.204	2		27.705
			2	27.705
			2	27.705
09/05/2025	09:24:03.633	66		27.705
			66	27.705
			66	27.705
09/05/2025	09:22:32.446	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:22:16.905	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:22:16.839	9		27.715
			9	27.715
			9	27.715
09/05/2025	09:22:08.491	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:22:07.598	3		27.715
			3	27.715
			3	27.715
09/05/2025	09:21:49.281	4		27.71
			4	27.71
			4	27.71
09/05/2025	09:21:34.497	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:21:34.293	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:21:32.787	2		27.715
			2	27.715
			2	27.715
09/05/2025	09:21:13.471	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:21:12.966	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:21:07.128	2		27.715
			2	27.715
			2	27.715
09/05/2025	09:21:07.028	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:21:05.826	6		27.71
			6	27.71
			6	27.71
09/05/2025	09:20:47.116	2		27.715
			2	27.715
			2	27.715
09/05/2025	09:20:46.780	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:44.564	2		27.715
			2	27.715
			2	27.715
09/05/2025	09:20:43.157	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:41.948	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:40.743	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:39.637	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:37.326	2		27.72
			2	27.72
			2	27.72
09/05/2025	09:20:35.522	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:34.811	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:33.653	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:24.764	8		27.715
			8	27.715
			8	27.715
09/05/2025	09:20:16.801	6		27.71
			6	27.71
			6	27.71
09/05/2025	09:20:15.898	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:11.868	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:20:11.070	4		27.715
			4	27.715
			4	27.715
09/05/2025	09:20:04.624	2		27.71
			2	27.71
			2	27.71
09/05/2025	09:20:03.217	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:19:42.392	1		27.705
			1	27.705
			1	27.705
09/05/2025	09:19:34.753	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:19:33.726	4		27.695
			4	27.695
			4	27.695
09/05/2025	09:19:33.549	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:19:15.843	8		27.70
			8	27.70
			8	27.70
09/05/2025	09:19:10.517	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:18:45.862	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:18:45.761	2		27.70
			2	27.70
			2	27.70
09/05/2025	09:18:42.544	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:18:41.739	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:18:37.815	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:18:37.011	2		27.70
			2	27.70
			2	27.70
09/05/2025	09:18:35.802	2		27.695
			2	27.695
			2	27.695
09/05/2025	09:18:08.145	4		27.705
			4	27.705
			4	27.705
09/05/2025	09:18:03.412	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:17:56.512	12		27.71
			12	27.71
			12	27.71
09/05/2025	09:17:47.112	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:17:42.485	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:17:39.672	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:17:33.234	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:17:24.682	3		27.70
			3	27.70
			3	27.70
09/05/2025	09:17:15.528	4		27.71
			4	27.71
			4	27.71
09/05/2025	09:17:14.594	39		27.71
			37	27.71
			1	27.71
			33	27.71
			1	27.71
			6	27.71
09/05/2025	09:16:15.774	1		27.705
			1	27.705
			1	27.705
09/05/2025	09:16:13.660	1		27.695
			1	27.695
			1	27.695
09/05/2025	09:16:09.439	1		27.695
			1	27.695
			1	27.695
09/05/2025	09:16:08.330	1		27.695
			1	27.695
			1	27.695
09/05/2025	09:16:03.506	1		27.695
			1	27.695
			1	27.695
09/05/2025	09:15:44.676	1		27.71
			1	27.71
			1	27.71
09/05/2025	09:15:41.760	4		27.71
			4	27.71
			4	27.71
09/05/2025	09:15:36.628	1		27.705
			1	27.705
			1	27.705
09/05/2025	09:15:15.892	1		27.705
			1	27.705
			1	27.705
09/05/2025	09:15:11.868	4		27.695
			4	27.695
			4	27.695
09/05/2025	09:15:07.847	1		27.705
			1	27.705
			1	27.705
09/05/2025	09:15:05.328	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:14:43.394	2		27.70
			2	27.70
			2	27.70
09/05/2025	09:14:39.473	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:14:35.961	1		27.70
			1	27.70
			1	27.70
09/05/2025	09:14:27.004	4		27.69
			4	27.69
			4	27.69
09/05/2025	09:14:25.445	415		27.70
			15	27.70
			400	27.70
			415	27.70
09/05/2025	09:14:08.480	120		27.71
			120	27.71
			120	27.71
09/05/2025	09:14:03.567	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:14:03.364	1		27.715
			1	27.715
			1	27.715
09/05/2025	09:13:47.270	1		27.72
			1	27.72
			1	27.72
09/05/2025	09:13:45.865	2		27.72
			2	27.72
			2	27.72
09/05/2025	09:13:38.924	1		27.72
			1	27.72
			1	27.72
09/05/2025	09:13:35.973	55		27.72
			55	27.72
			55	27.72
09/05/2025	09:13:25.322	4		27.72
			4	27.72
			4	27.72
09/05/2025	09:13:07.099	1		27.725
			1	27.725
			1	27.725
09/05/2025	09:12:58.652	3		27.725
			3	27.725
			3	27.725
09/05/2025	09:12:43.298	13		27.73
			13	27.73
			13	27.73
09/05/2025	09:12:43.156	4		27.73
			4	27.73
			4	27.73
09/05/2025	09:12:40.198	1		27.735
			1	27.735
			1	27.735
09/05/2025	09:12:40.136	1		27.735
			1	27.735
			1	27.735
09/05/2025	09:12:39.533	1		27.735
			1	27.735
			1	27.735
09/05/2025	09:12:35.003	1		27.73
			1	27.73
			1	27.73
09/05/2025	09:12:13.077	10		27.725
			10	27.725
			10	27.725
09/05/2025	09:12:08.352	2		27.74
			2	27.74
			2	27.74
09/05/2025	09:12:08.146	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:12:08.052	2		27.74
			2	27.74
			2	27.74
09/05/2025	09:12:06.940	2		27.74
			2	27.74
			2	27.74
09/05/2025	09:11:51.951	2		27.74
			2	27.74
			2	27.74
09/05/2025	09:11:39.888	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:39.586	4		27.74
			4	27.74
			4	27.74
09/05/2025	09:11:37.175	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:36.972	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:35.566	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:35.460	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:32.419	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:28.700	3		27.735
			3	27.735
			3	27.735
09/05/2025	09:11:28.000	5		27.74
			5	27.74
			5	27.74
09/05/2025	09:11:09.288	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:08.385	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:11:05.670	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:10:57.222	4		27.74
			4	27.74
			4	27.74
09/05/2025	09:10:52.996	19		27.745
			19	27.745
			19	27.745
09/05/2025	09:10:47.571	80		27.745
			80	27.745
			80	27.745
09/05/2025	09:10:45.241	3		27.74
			3	27.74
			3	27.74
09/05/2025	09:10:43.123	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:10:38.097	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:10:37.288	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:10:36.190	3		27.745
			3	27.745
			3	27.745
09/05/2025	09:10:35.479	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:10:01.677	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:10:00.172	3		27.74
			3	27.74
			3	27.74
09/05/2025	09:09:51.722	3		27.745
			3	27.745
			3	27.745
09/05/2025	09:09:17.024	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:09:15.622	8		27.74
			8	27.74
			8	27.74
09/05/2025	09:09:12.496	1		27.74
			1	27.74
			1	27.74
09/05/2025	09:08:37.288	6		27.745
			6	27.745
			6	27.745
09/05/2025	09:08:31.656	3		27.74
			3	27.74
			3	27.74
09/05/2025	09:08:17.671	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:08:09.711	19		27.745
			19	27.745
			19	27.745
09/05/2025	09:08:09.309	3		27.745
			3	27.745
			3	27.745
09/05/2025	09:08:08.804	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:08:02.921	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:07:47.178	7		27.74
			7	27.74
			7	27.74
09/05/2025	09:07:43.560	5		27.745
			5	27.745
			5	27.745
09/05/2025	09:07:38.633	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:07:36.618	2		27.745
			2	27.745
			2	27.745
09/05/2025	09:07:34.606	2		27.745
			2	27.745
			2	27.745
09/05/2025	09:07:33.846	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:07:33.637	1		27.745
			1	27.745
			1	27.745
09/05/2025	09:07:32.394	1		27.745
			1	27.745
			1	27.745

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: 96.4061 / Ask: 96.4259
Volume: 12 433
+0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:44:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice