Tradegate Exchange

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

610

526

30.045

Date	Time	Volume	Order Volume	Price
16/05/2025	11:14:07.449	10		30.045
			10	30.045
			10	30.045
16/05/2025	11:12:12.228	1		30.045
			1	30.045
			1	30.045
16/05/2025	11:10:44.601	69		30.045
			69	30.045
			69	30.045
16/05/2025	11:07:51.166	1		30.05
			1	30.05
			1	30.05
16/05/2025	11:05:49.037	26		30.045
			26	30.045
			26	30.045
16/05/2025	11:05:16.386	1		30.05
			1	30.05
			1	30.05
16/05/2025	11:04:42.000	13		30.05
			13	30.05
			13	30.05
16/05/2025	11:02:29.231	1		30.06
			1	30.06
			1	30.06
16/05/2025	11:01:11.108	4 096		30.07
			4 096	30.07
			4 096	30.07
16/05/2025	11:00:48.028	793		30.075
			793	30.075
			793	30.075
16/05/2025	11:00:06.773	48		30.06
			48	30.06
			48	30.06
16/05/2025	10:58:13.628	10		30.05
			10	30.05
			10	30.05
16/05/2025	10:57:59.698	96		30.055
			96	30.055
			96	30.055
16/05/2025	10:56:56.721	1		30.055
			1	30.055
			1	30.055
16/05/2025	10:56:42.154	4		30.05
			4	30.05
			4	30.05
16/05/2025	10:55:48.523	20		30.06
			20	30.06
			20	30.06
16/05/2025	10:55:44.579	25		30.065
			25	30.065
			25	30.065
16/05/2025	10:52:32.757	1		30.06
			1	30.06
			1	30.06
16/05/2025	10:52:13.024	5		30.05
			5	30.05
			5	30.05
16/05/2025	10:51:44.837	20		30.05
			20	30.05
			20	30.05
16/05/2025	10:51:22.824	2		30.045
			2	30.045
			2	30.045
16/05/2025	10:50:58.699	108		30.045
			108	30.045
			108	30.045
16/05/2025	10:50:08.129	130		30.04
			130	30.04
			130	30.04
16/05/2025	10:47:49.814	4		30.04
			4	30.04
			4	30.04
16/05/2025	10:47:34.317	1		30.03
			1	30.03
			1	30.03
16/05/2025	10:46:50.944	46		30.035
			46	30.035
			46	30.035
16/05/2025	10:46:49.249	27		30.04
			27	30.04
			27	30.04
16/05/2025	10:46:40.770	1		30.035
			1	30.035
			1	30.035
16/05/2025	10:46:17.249	2		30.04
			2	30.04
			2	30.04
16/05/2025	10:46:12.920	4		30.04
			4	30.04
			4	30.04
16/05/2025	10:45:17.215	100		30.04
			100	30.04
			100	30.04
16/05/2025	10:45:12.031	1		30.04
			1	30.04
			1	30.04
16/05/2025	10:44:29.666	1		30.04
			1	30.04
			1	30.04
16/05/2025	10:44:03.541	100		30.04
			100	30.04
			100	30.04
16/05/2025	10:43:46.585	10		30.05
			10	30.05
			10	30.05
16/05/2025	10:42:53.067	3		30.045
			3	30.045
			3	30.045
16/05/2025	10:42:46.021	2		30.05
			2	30.05
			2	30.05
16/05/2025	10:41:14.144	25		30.045
			25	30.045
			25	30.045
16/05/2025	10:40:35.209	1		30.05
			1	30.05
			1	30.05
16/05/2025	10:39:49.545	20		30.055
			20	30.055
			20	30.055
16/05/2025	10:38:24.158	35		30.06
			35	30.06
			35	30.06
16/05/2025	10:38:04.454	67		30.06
			67	30.06
			67	30.06
16/05/2025	10:36:32.724	2		30.08
			2	30.08
			2	30.08
16/05/2025	10:36:17.082	50		30.065
			50	30.065
			50	30.065
16/05/2025	10:35:35.539	500		30.065
			500	30.065
			500	30.065
16/05/2025	10:34:19.332	3		30.065
			3	30.065
			3	30.065
16/05/2025	10:34:07.219	150		30.065
			150	30.065
			150	30.065
16/05/2025	10:33:16.879	7		30.075
			7	30.075
			7	30.075
16/05/2025	10:29:21.298	9		30.065
			9	30.065
			9	30.065
16/05/2025	10:28:31.209	34		30.07
			34	30.07
			34	30.07
16/05/2025	10:26:39.716	20		30.065
			20	30.065
			20	30.065
16/05/2025	10:25:08.671	4		30.06
			4	30.06
			4	30.06
16/05/2025	10:24:56.094	1		30.06
			1	30.06
			1	30.06
16/05/2025	10:24:13.239	1		30.055
			1	30.055
			1	30.055
16/05/2025	10:22:42.310	24		30.065
			24	30.065
			24	30.065
16/05/2025	10:22:31.037	400		30.065
			400	30.065
			400	30.065
16/05/2025	10:22:04.505	40		30.065
			40	30.065
			40	30.065
16/05/2025	10:21:59.803	75		30.065
			75	30.065
			75	30.065
16/05/2025	10:18:58.406	3		30.055
			3	30.055
			3	30.055
16/05/2025	10:18:27.099	2		30.06
			2	30.06
			2	30.06
16/05/2025	10:17:25.940	10		30.055
			10	30.055
			10	30.055
16/05/2025	10:16:59.806	67		30.06
			67	30.06
			67	30.06
16/05/2025	10:14:18.105	500		30.065
			500	30.065
			500	30.065
16/05/2025	10:08:09.188	4		30.05
			4	30.05
			4	30.05
16/05/2025	10:06:40.347	100		30.045
			100	30.045
			100	30.045
16/05/2025	10:06:15.079	34		30.035
			34	30.035
			34	30.035
16/05/2025	10:05:32.605	3		30.025
			3	30.025
			3	30.025
16/05/2025	10:05:23.573	255		30.015
			255	30.015
			255	30.015
16/05/2025	10:05:11.191	4		30.02
			4	30.02
			4	30.02
16/05/2025	10:04:39.545	57		30.02
			57	30.02
			57	30.02
16/05/2025	10:04:32.730	170		30.03
			170	30.03
			170	30.03
16/05/2025	10:02:21.662	8		30.015
			8	30.015
			8	30.015
16/05/2025	10:00:44.500	20		30.015
			20	30.015
			20	30.015
16/05/2025	09:58:59.106	1		30.02
			1	30.02
			1	30.02
16/05/2025	09:57:36.375	20		30.015
			20	30.015
			20	30.015
16/05/2025	09:57:27.906	4		30.015
			4	30.015
			4	30.015
16/05/2025	09:57:14.208	1		30.025
			1	30.025
			1	30.025
16/05/2025	09:56:47.733	3		30.03
			3	30.03
			3	30.03
16/05/2025	09:56:39.633	10		30.025
			10	30.025
			10	30.025
16/05/2025	09:56:38.570	17		30.025
			17	30.025
			17	30.025
16/05/2025	09:53:22.466	1		29.995
			1	29.995
			1	29.995
16/05/2025	09:52:21.906	334		30.00
			75	30.00
			334	30.00
			259	30.00
16/05/2025	09:51:30.055	70		29.99
			70	29.99
			70	29.99
16/05/2025	09:50:34.712	2		30.00
			2	30.00
			2	30.00
16/05/2025	09:47:56.049	7		30.005
			7	30.005
			7	30.005
16/05/2025	09:47:41.954	13		30.00
			13	30.00
			13	30.00
16/05/2025	09:45:49.923	100		29.98
			100	29.98
			100	29.98
16/05/2025	09:44:49.624	39		29.98
			39	29.98
			39	29.98
16/05/2025	09:44:44.201	66		29.98
			66	29.98
			66	29.98
16/05/2025	09:44:15.612	165		29.98
			165	29.98
			165	29.98
16/05/2025	09:43:09.357	1		29.98
			1	29.98
			1	29.98
16/05/2025	09:41:51.484	6		29.99
			6	29.99
			6	29.99
16/05/2025	09:40:34.620	3		29.97
			3	29.97
			3	29.97
16/05/2025	09:39:27.292	10		29.975
			10	29.975
			10	29.975
16/05/2025	09:39:24.754	10		29.97
			10	29.97
			10	29.97
16/05/2025	09:39:05.228	104		29.97
			104	29.97
			104	29.97
16/05/2025	09:38:13.246	47		29.985
			47	29.985
			47	29.985
16/05/2025	09:37:17.360	10		29.97
			10	29.97
			10	29.97
16/05/2025	09:36:10.035	175		29.965
			175	29.965
			175	29.965
16/05/2025	09:35:23.183	19		29.965
			19	29.965
			19	29.965
16/05/2025	09:34:52.498	6		29.965
			6	29.965
			6	29.965
16/05/2025	09:33:33.522	1		29.985
			1	29.985
			1	29.985
16/05/2025	09:32:57.857	5		29.985
			5	29.985
			5	29.985
16/05/2025	09:32:55.137	2		29.985
			2	29.985
			2	29.985
16/05/2025	09:31:53.320	5		29.97
			5	29.97
			5	29.97
16/05/2025	09:31:49.084	2		29.965
			2	29.965
			2	29.965
16/05/2025	09:30:21.701	8		29.955
			8	29.955
			8	29.955
16/05/2025	09:29:13.493	35		29.955
			35	29.955
			35	29.955
16/05/2025	09:29:01.231	1		29.96
			1	29.96
			1	29.96
16/05/2025	09:28:20.524	2 000		29.95
			2 000	29.95
			2 000	29.95
16/05/2025	09:27:36.156	500		29.945
			500	29.945
			500	29.945
16/05/2025	09:26:35.791	7		29.945
			7	29.945
			7	29.945
16/05/2025	09:26:10.984	3		29.945
			3	29.945
			3	29.945
16/05/2025	09:25:37.991	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:25:12.415	6		29.945
			6	29.945
			6	29.945
16/05/2025	09:25:04.844	2		29.95
			2	29.95
			2	29.95
16/05/2025	09:25:01.931	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:24:37.296	4		29.95
			4	29.95
			4	29.95
16/05/2025	09:24:35.784	6		29.945
			6	29.945
			6	29.945
16/05/2025	09:24:16.181	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:24:10.840	4		29.94
			4	29.94
			4	29.94
16/05/2025	09:24:08.318	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:24:06.303	4		29.945
			4	29.945
			4	29.945
16/05/2025	09:24:06.094	3		29.945
			3	29.945
			2	29.945
			1	29.945
16/05/2025	09:24:06.006	34		29.945
			34	29.945
			34	29.945
16/05/2025	09:24:04.997	4		29.94
			4	29.94
			4	29.94
16/05/2025	09:24:04.270	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:24:04.210	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:24:02.278	2		29.94
			2	29.94
			2	29.94
16/05/2025	09:23:48.910	8		29.94
			8	29.94
			8	29.94
16/05/2025	09:23:43.873	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:23:42.465	2		29.945
			2	29.945
			2	29.945
16/05/2025	09:23:35.821	2		29.945
			2	29.945
			2	29.945
16/05/2025	09:23:35.520	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:23:32.611	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:23:11.595	7		29.95
			7	29.95
			7	29.95
16/05/2025	09:23:11.194	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:23:09.485	2		29.945
			2	29.945
			2	29.945
16/05/2025	09:23:08.181	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:23:07.277	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:23:06.069	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:23:03.756	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:23:01.747	3		29.94
			3	29.94
			3	29.94
16/05/2025	09:22:44.446	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:22:43.044	2		29.95
			2	29.95
			2	29.95
16/05/2025	09:22:39.721	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:22:38.213	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:22:37.009	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:22:33.931	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:22:14.879	9		29.945
			9	29.945
			9	29.945
16/05/2025	09:22:08.940	6		29.95
			6	29.95
			6	29.95
16/05/2025	09:22:03.408	6		29.95
			6	29.95
			6	29.95
16/05/2025	09:22:02.914	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:22:02.503	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:21:37.758	4		29.955
			4	29.955
			4	29.955
16/05/2025	09:21:37.455	6		29.955
			6	29.955
			6	29.955
16/05/2025	09:21:36.752	2		29.955
			2	29.955
			2	29.955
16/05/2025	09:21:35.447	2		29.955
			2	29.955
			2	29.955
16/05/2025	09:21:17.544	182		29.95
			182	29.95
			182	29.95
16/05/2025	09:21:14.016	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:21:08.996	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:21:08.379	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:21:04.758	2		29.95
			2	29.95
			2	29.95
16/05/2025	09:20:44.190	3		29.94
			3	29.94
			3	29.94
16/05/2025	09:20:43.642	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:20:43.439	2		29.945
			2	29.945
			2	29.945
16/05/2025	09:20:32.828	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:20:16.885	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:20:09.179	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:20:06.560	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:20:02.935	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:19:55.693	3		29.935
			3	29.935
			3	29.935
16/05/2025	09:19:39.397	4		29.95
			4	29.95
			4	29.95
16/05/2025	09:19:39.096	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:19:34.686	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:19:10.217	3		29.94
			3	29.94
			3	29.94
16/05/2025	09:18:41.356	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:18:40.048	1		29.95
			1	29.95
			1	29.95
16/05/2025	09:18:36.833	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:18:35.529	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:18:23.449	6		29.945
			6	29.945
			6	29.945
16/05/2025	09:18:22.179	33		29.95
			33	29.95
			33	29.95
16/05/2025	09:18:10.578	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:18:08.859	4		29.945
			4	29.945
			4	29.945
16/05/2025	09:18:04.633	1		29.945
			1	29.945
			1	29.945
16/05/2025	09:17:57.775	197		29.94
			197	29.94
			197	29.94
16/05/2025	09:17:40.795	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:17:35.256	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:17:33.962	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:17:10.518	2		29.94
			2	29.94
			2	29.94
16/05/2025	09:17:07.204	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:16:51.815	6		29.93
			6	29.93
			6	29.93
16/05/2025	09:16:40.953	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:16:33.066	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:16:33.004	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:16:12.694	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:16:11.181	2		29.93
			2	29.93
			2	29.93
16/05/2025	09:16:06.355	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:16:00.517	4		29.93
			4	29.93
			4	29.93
16/05/2025	09:15:54.989	2		29.925
			2	29.925
			2	29.925
16/05/2025	09:15:35.888	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:15:18.468	9		29.92
			9	29.92
			9	29.92
16/05/2025	09:15:14.943	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:15:10.820	4		29.93
			4	29.93
			4	29.93
16/05/2025	09:15:08.601	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:15:08.193	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:15:08.003	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:15:04.878	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:15:02.188	5		29.925
			5	29.925
			5	29.925
16/05/2025	09:14:39.232	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:14:37.463	2		29.935
			2	29.935
			2	29.935
16/05/2025	09:14:37.417	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:14:37.131	2		29.935
			2	29.935
			2	29.935
16/05/2025	09:14:36.037	2		29.935
			2	29.935
			2	29.935
16/05/2025	09:14:32.001	6		29.93
			6	29.93
			6	29.93
16/05/2025	09:14:08.672	4		29.935
			4	29.935
			4	29.935
16/05/2025	09:14:06.543	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:14:05.934	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:14:05.507	4		29.935
			4	29.935
			4	29.935
16/05/2025	09:14:05.329	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:14:04.926	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:14:02.610	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:14:01.808	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:13:44.711	6		29.93
			6	29.93
			6	29.93
16/05/2025	09:13:37.063	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:13:34.174	14		29.935
			14	29.935
			14	29.935
16/05/2025	09:13:11.315	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:13:06.977	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:13:05.767	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:13:05.164	3		29.92
			3	29.92
			3	29.92
16/05/2025	09:13:04.762	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:13:03.454	2		29.92
			2	29.92
			2	29.92
16/05/2025	09:12:34.388	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:12:29.673	34		29.93
			34	29.93
			34	29.93
16/05/2025	09:12:19.809	1		29.935
			1	29.935
			1	29.935
16/05/2025	09:12:10.548	4		29.925
			4	29.925
			4	29.925
16/05/2025	09:12:04.014	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:12:01.501	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:11:38.661	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:11:36.237	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:11:32.913	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:11:32.107	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:11:21.946	8		29.915
			8	29.915
			8	29.915
16/05/2025	09:11:20.937	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:11:16.411	13		29.91
			13	29.91
			13	29.91
16/05/2025	09:11:12.288	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:11:11.382	2		29.91
			2	29.91
			2	29.91
16/05/2025	09:11:09.972	1		29.91
			1	29.91
			1	29.91
16/05/2025	09:11:05.245	1		29.91
			1	29.91
			1	29.91
16/05/2025	09:11:04.336	1		29.905
			1	29.905
			1	29.905
16/05/2025	09:10:44.818	1		29.905
			1	29.905
			1	29.905
16/05/2025	09:10:41.402	1		29.90
			1	29.90
			1	29.90
16/05/2025	09:10:41.001	4		29.90
			4	29.90
			4	29.90
16/05/2025	09:10:35.275	1		29.905
			1	29.905
			1	29.905
16/05/2025	09:10:34.974	4		29.895
			4	29.895
			4	29.895
16/05/2025	09:10:32.461	3		29.90
			3	29.90
			3	29.90
16/05/2025	09:10:30.750	1		29.90
			1	29.90
			1	29.90
16/05/2025	09:10:12.437	1		29.91
			1	29.91
			1	29.91
16/05/2025	09:10:04.783	1		29.905
			1	29.905
			1	29.905
16/05/2025	09:10:04.283	2		29.905
			2	29.905
			2	29.905
16/05/2025	09:10:01.558	1		29.90
			1	29.90
			1	29.90
16/05/2025	09:09:53.517	6		29.905
			6	29.905
			6	29.905
16/05/2025	09:09:48.382	7		29.905
			7	29.905
			7	29.905
16/05/2025	09:09:39.835	6		29.915
			6	29.915
			6	29.915
16/05/2025	09:09:39.735	4		29.915
			4	29.915
			4	29.915
16/05/2025	09:09:09.857	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:09:07.952	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:09:07.853	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:09:07.144	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:09:06.443	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:08:34.058	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:08:27.408	4		29.915
			4	29.915
			4	29.915
16/05/2025	09:08:23.894	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:08:16.858	5		29.91
			5	29.91
			5	29.91
16/05/2025	09:08:07.806	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:08:07.177	1		29.91
			1	29.91
			1	29.91
16/05/2025	09:08:07.099	1		29.91
			1	29.91
			1	29.91
16/05/2025	09:08:06.196	1		29.91
			1	29.91
			1	29.91
16/05/2025	09:07:40.826	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:07:39.718	17		29.92
			17	29.92
			17	29.92
16/05/2025	09:07:34.600	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:07:30.679	6		29.915
			6	29.915
			6	29.915
16/05/2025	09:07:07.523	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:07:07.425	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:07:05.314	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:07:05.016	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:06:53.146	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:06:41.877	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:06:40.973	1		29.925
			1	29.925
			1	29.925
16/05/2025	09:06:34.240	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:06:13.405	2		29.92
			2	29.92
			2	29.92
16/05/2025	09:05:59.525	6		29.89
			6	29.89
			6	29.89
16/05/2025	09:05:41.205	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:05:38.490	2		29.915
			2	29.915
			2	29.915
16/05/2025	09:05:34.370	2		29.915
			2	29.915
			2	29.915
16/05/2025	09:05:31.849	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:05:28.727	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:05:22.848	20		29.915
			20	29.915
			20	29.915
16/05/2025	09:05:12.109	4		29.89
			4	29.89
			4	29.89
16/05/2025	09:05:10.908	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:05:09.602	1		29.915
			1	29.915
			1	29.915
16/05/2025	09:05:08.592	1		29.92
			1	29.92
			1	29.92
16/05/2025	09:05:05.473	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:05:04.475	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:05:02.863	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:05:02.459	1		29.93
			1	29.93
			1	29.93
16/05/2025	09:04:33.378	1		29.905
			1	29.905
			1	29.905
16/05/2025	09:04:32.378	1		29.905
			1	29.905
			1	29.905
16/05/2025	09:04:18.194	10		29.85
			10	29.85
			10	29.85
16/05/2025	09:04:17.888	30		29.85
			30	29.85
			30	29.85
16/05/2025	09:04:11.246	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:04:09.141	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:04:09.035	2		29.94
			2	29.94
			2	29.94
16/05/2025	09:04:07.423	1		29.94
			1	29.94
			1	29.94
16/05/2025	09:04:01.926	435		29.945
			1	29.945
			1	29.945
			1	29.945
			12	29.945
			1	29.945
			1	29.945
			1	29.945
			1	29.945
			423	29.945
			1	29.945
			1	29.945
			2	29.945
			1	29.945
			2	29.945
			4	29.945
			1	29.945
			1	29.945
			1	29.945
			4	29.945
			2	29.945
			1	29.945
			350	29.945
			1	29.945
			1	29.945
			2	29.945
			4	29.945
			4	29.945
			1	29.945
			2	29.945
			2	29.945
			6	29.945
			1	29.945
			1	29.945
			6	29.945
			1	29.945
			4	29.945
			1	29.945
			1	29.945
			1	29.945
			2	29.945
			1	29.945
			5	29.945
			1	29.945
			1	29.945
			7	29.945
			1	29.945
16/05/2025	08:57:16.120	1		29.89
			1	29.89
			1	29.89
16/05/2025	08:57:12.066	14		29.765
			14	29.765
			14	29.765
16/05/2025	08:56:54.911	43		29.89
			16	29.89
			1	29.89
			1	29.89
			3	29.89
			1	29.89
			1	29.89
			28	29.89
			1	29.89
			1	29.89
			5	29.89
			1	29.89
			1	29.89
			7	29.89
			1	29.89
			1	29.89
			1	29.89
			1	29.89
			1	29.89
			2	29.89
			1	29.89
			1	29.89
			2	29.89
			2	29.89
			1	29.89
			2	29.89
			1	29.89
			1	29.89
			1	29.89

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: 101.0451 / Ask: 101.0699
Volume: 7 239
+0.03%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 11:14:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice