Tradegate Exchange

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

1539

1412

33.315

Date	Time	Volume	Order Volume	Price
11/08/2025	21:57:50.666	30		33.315
			30	33.315
			30	33.315
11/08/2025	21:55:27.588	400		33.315
			400	33.315
			400	33.315
11/08/2025	21:54:30.242	14		33.39
			14	33.39
			14	33.39
11/08/2025	21:41:33.148	29		33.40
			29	33.40
			29	33.40
11/08/2025	21:35:41.272	1		33.455
			1	33.455
			1	33.455
11/08/2025	21:35:39.610	2		33.455
			2	33.455
			2	33.455
11/08/2025	21:34:03.429	30		33.45
			30	33.45
			30	33.45
11/08/2025	21:32:43.303	3		33.39
			3	33.39
			3	33.39
11/08/2025	21:31:05.536	152		33.45
			152	33.45
			152	33.45
11/08/2025	21:29:15.077	5		33.46
			5	33.46
			5	33.46
11/08/2025	21:28:29.886	31		33.465
			31	33.465
			31	33.465
11/08/2025	21:22:29.984	2		33.47
			2	33.47
			2	33.47
11/08/2025	21:15:57.377	50		33.46
			50	33.46
			50	33.46
11/08/2025	21:14:49.700	1 000		33.48
			1 000	33.48
			1 000	33.48
11/08/2025	21:13:55.450	1		33.485
			1	33.485
			1	33.485
11/08/2025	21:08:16.505	1 500		33.50
			138	33.50
			1 500	33.50
			1 362	33.50
11/08/2025	21:06:23.477	30		33.495
			30	33.495
			30	33.495
11/08/2025	21:00:45.609	7		33.51
			7	33.51
			7	33.51
11/08/2025	20:54:39.078	2		33.50
			2	33.50
			2	33.50
11/08/2025	20:52:28.426	50		33.515
			50	33.515
			50	33.515
11/08/2025	20:50:36.678	2		33.45
			2	33.45
			2	33.45
11/08/2025	20:48:15.294	45		33.435
			45	33.435
			45	33.435
11/08/2025	20:46:14.001	15		33.48
			15	33.48
			15	33.48
11/08/2025	20:44:03.775	100		33.51
			100	33.51
			100	33.51
11/08/2025	20:43:11.027	3		33.52
			3	33.52
			3	33.52
11/08/2025	20:43:04.576	18		33.46
			18	33.46
			18	33.46
11/08/2025	20:42:48.293	1		33.515
			1	33.515
			1	33.515
11/08/2025	20:41:56.254	125		33.465
			125	33.465
			125	33.465
11/08/2025	20:41:49.108	3		33.465
			3	33.465
			3	33.465
11/08/2025	20:41:31.094	1		33.525
			1	33.525
			1	33.525
11/08/2025	20:40:46.624	1		33.54
			1	33.54
			1	33.54
11/08/2025	20:38:51.400	1		33.535
			1	33.535
			1	33.535
11/08/2025	20:37:33.719	54		33.535
			54	33.535
			54	33.535
11/08/2025	20:36:51.925	14		33.53
			14	33.53
			14	33.53
11/08/2025	20:36:32.327	3		33.53
			3	33.53
			3	33.53
11/08/2025	20:35:54.996	3		33.465
			3	33.465
			3	33.465
11/08/2025	20:33:31.441	24		33.485
			24	33.485
			24	33.485
11/08/2025	20:30:00.876	3		33.52
			3	33.52
			3	33.52
11/08/2025	20:29:42.402	298		33.50
			150	33.50
			148	33.50
			298	33.50
11/08/2025	20:21:16.925	14		33.54
			14	33.54
			14	33.54
11/08/2025	20:20:32.604	65		33.485
			65	33.485
			65	33.485
11/08/2025	20:18:40.924	90		33.505
			90	33.505
			90	33.505
11/08/2025	20:16:27.493	2		33.52
			2	33.52
			2	33.52
11/08/2025	20:15:18.064	3		33.565
			3	33.565
			3	33.565
11/08/2025	20:12:33.160	2		33.555
			2	33.555
			2	33.555
11/08/2025	20:11:22.723	90		33.54
			90	33.54
			90	33.54
11/08/2025	20:10:30.237	75		33.485
			75	33.485
			75	33.485
11/08/2025	20:08:41.128	21		33.485
			21	33.485
			21	33.485
11/08/2025	20:06:21.532	89		33.48
			89	33.48
			89	33.48
11/08/2025	20:05:12.995	1		33.545
			1	33.545
			1	33.545
11/08/2025	20:04:25.802	1		33.48
			1	33.48
			1	33.48
11/08/2025	20:04:05.372	20		33.54
			20	33.54
			20	33.54
11/08/2025	19:56:38.738	20		33.51
			20	33.51
			20	33.51
11/08/2025	19:55:34.843	80		33.575
			80	33.575
			80	33.575
11/08/2025	19:55:06.450	22		33.565
			22	33.565
			22	33.565
11/08/2025	19:53:48.413	3		33.575
			3	33.575
			3	33.575
11/08/2025	19:51:49.049	91		33.52
			91	33.52
			91	33.52
11/08/2025	19:50:49.349	15		33.585
			15	33.585
			15	33.585
11/08/2025	19:49:11.299	60		33.595
			60	33.595
			60	33.595
11/08/2025	19:48:59.138	3		33.60
			3	33.60
			3	33.60
11/08/2025	19:47:54.977	3		33.59
			3	33.59
			3	33.59
11/08/2025	19:47:15.167	1 000		33.51
			150	33.51
			1 000	33.51
			850	33.51
11/08/2025	19:46:17.585	11		33.58
			11	33.58
			11	33.58
11/08/2025	19:45:18.912	30		33.59
			30	33.59
			30	33.59
11/08/2025	19:44:34.764	30		33.595
			30	33.595
			30	33.595
11/08/2025	19:44:13.966	6		33.53
			6	33.53
			6	33.53
11/08/2025	19:39:41.460	100		33.63
			100	33.63
			100	33.63
11/08/2025	19:39:25.781	6		33.625
			6	33.625
			6	33.625
11/08/2025	19:39:23.708	4		33.565
			4	33.565
			4	33.565
11/08/2025	19:38:50.600	2 150		33.565
			2 150	33.565
			2 150	33.565
11/08/2025	19:38:50.561	3		33.565
			3	33.565
			3	33.565
11/08/2025	19:38:44.124	60		33.635
			60	33.635
			60	33.635
11/08/2025	19:38:37.383	30		33.64
			30	33.64
			30	33.64
11/08/2025	19:36:17.709	150		33.64
			150	33.64
			150	33.64
11/08/2025	19:35:35.754	1		33.65
			1	33.65
			1	33.65
11/08/2025	19:33:46.898	5		33.66
			5	33.66
			5	33.66
11/08/2025	19:33:17.358	1 500		33.665
			1 500	33.665
			1 500	33.665
11/08/2025	19:29:42.476	50		33.595
			50	33.595
			50	33.595
11/08/2025	19:28:21.195	3		33.65
			3	33.65
			3	33.65
11/08/2025	19:24:25.170	10		33.675
			10	33.675
			10	33.675
11/08/2025	19:24:21.248	10		33.675
			10	33.675
			10	33.675
11/08/2025	19:20:59.018	1		33.685
			1	33.685
			1	33.685
11/08/2025	19:20:02.643	5		33.685
			5	33.685
			5	33.685
11/08/2025	19:17:28.446	2		33.685
			2	33.685
			2	33.685
11/08/2025	19:17:18.702	45		33.62
			45	33.62
			45	33.62
11/08/2025	19:16:39.463	9		33.685
			9	33.685
			9	33.685
11/08/2025	19:16:08.111	200		33.68
			200	33.68
			200	33.68
11/08/2025	19:15:55.103	2		33.68
			2	33.68
			2	33.68
11/08/2025	19:15:15.724	3		33.675
			3	33.675
			3	33.675
11/08/2025	19:14:50.021	60		33.685
			60	33.685
			60	33.685
11/08/2025	19:14:13.765	89		33.625
			89	33.625
			89	33.625
11/08/2025	19:12:10.333	590		33.63
			590	33.63
			390	33.63
			200	33.63
11/08/2025	19:10:25.194	7		33.69
			7	33.69
			7	33.69
11/08/2025	19:10:20.426	30		33.695
			30	33.695
			30	33.695
11/08/2025	19:08:11.939	1		33.69
			1	33.69
			1	33.69
11/08/2025	19:06:08.998	2		33.62
			2	33.62
			2	33.62
11/08/2025	19:05:36.709	3		33.62
			3	33.62
			3	33.62
11/08/2025	19:05:35.302	13		33.62
			13	33.62
			13	33.62
11/08/2025	19:04:54.759	1		33.675
			1	33.675
			1	33.675
11/08/2025	19:01:38.620	3		33.66
			3	33.66
			3	33.66
11/08/2025	18:58:22.356	1		33.655
			1	33.655
			1	33.655
11/08/2025	18:56:18.113	3		33.65
			3	33.65
			3	33.65
11/08/2025	18:56:09.659	3		33.595
			3	33.595
			3	33.595
11/08/2025	18:53:25.620	9		33.67
			9	33.67
			9	33.67
11/08/2025	18:52:34.950	5		33.685
			5	33.685
			5	33.685
11/08/2025	18:50:13.284	2		33.68
			2	33.68
			2	33.68
11/08/2025	18:49:51.864	40		33.62
			40	33.62
			40	33.62
11/08/2025	18:49:14.115	1		33.69
			1	33.69
			1	33.69
11/08/2025	18:49:03.243	6		33.69
			6	33.69
			6	33.69
11/08/2025	18:48:53.321	300		33.69
			300	33.69
			300	33.69
11/08/2025	18:48:45.845	1		33.63
			1	33.63
			1	33.63
11/08/2025	18:47:45.579	28		33.705
			28	33.705
			28	33.705
11/08/2025	18:47:43.866	44		33.705
			44	33.705
			44	33.705
11/08/2025	18:45:13.041	10		33.635
			10	33.635
			10	33.635
11/08/2025	18:44:45.363	1		33.705
			1	33.705
			1	33.705
11/08/2025	18:43:47.814	10		33.705
			10	33.705
			10	33.705
11/08/2025	18:43:47.613	48		33.645
			48	33.645
			48	33.645
11/08/2025	18:42:56.644	43		33.635
			43	33.635
			43	33.635
11/08/2025	18:42:20.978	3		33.645
			3	33.645
			3	33.645
11/08/2025	18:42:10.073	25		33.71
			25	33.71
			25	33.71
11/08/2025	18:41:57.134	1		33.71
			1	33.71
			1	33.71
11/08/2025	18:41:34.895	1		33.655
			1	33.655
			1	33.655
11/08/2025	18:41:28.272	2		33.72
			2	33.72
			2	33.72
11/08/2025	18:40:11.974	9		33.665
			9	33.665
			9	33.665
11/08/2025	18:40:07.369	2		33.725
			2	33.725
			2	33.725
11/08/2025	18:39:45.504	8		33.66
			8	33.66
			8	33.66
11/08/2025	18:39:45.336	3		33.725
			3	33.725
			3	33.725
11/08/2025	18:39:23.603	1		33.725
			1	33.725
			1	33.725
11/08/2025	18:39:20.302	19		33.665
			19	33.665
			19	33.665
11/08/2025	18:38:58.143	2		33.725
			2	33.725
			2	33.725
11/08/2025	18:38:49.092	3		33.67
			3	33.67
			3	33.67
11/08/2025	18:38:22.222	1		33.725
			1	33.725
			1	33.725
11/08/2025	18:38:21.820	12		33.725
			12	33.725
			12	33.725
11/08/2025	18:36:05.208	5		33.725
			5	33.725
			5	33.725
11/08/2025	18:36:05.050	146		33.665
			146	33.665
			146	33.665
11/08/2025	18:33:47.036	6		33.73
			6	33.73
			6	33.73
11/08/2025	18:33:29.327	1		33.73
			1	33.73
			1	33.73
11/08/2025	18:30:49.345	1		33.72
			1	33.72
			1	33.72
11/08/2025	18:30:36.205	30		33.66
			30	33.66
			30	33.66
11/08/2025	18:28:03.941	20		33.705
			20	33.705
			20	33.705
11/08/2025	18:25:47.579	2		33.645
			2	33.645
			2	33.645
11/08/2025	18:24:49.010	13		33.67
			13	33.67
			13	33.67
11/08/2025	18:24:22.652	3		33.72
			3	33.72
			3	33.72
11/08/2025	18:21:58.960	116		33.66
			116	33.66
			116	33.66
11/08/2025	18:20:13.492	1		33.72
			1	33.72
			1	33.72
11/08/2025	18:17:09.440	2		33.74
			2	33.74
			2	33.74
11/08/2025	18:17:07.018	300		33.68
			300	33.68
			300	33.68
11/08/2025	18:16:49.011	3		33.675
			3	33.675
			3	33.675
11/08/2025	18:16:43.682	1		33.73
			1	33.73
			1	33.73
11/08/2025	18:15:57.109	226		33.72
			226	33.72
			226	33.72
11/08/2025	18:15:16.261	8		33.72
			8	33.72
			8	33.72
11/08/2025	18:15:04.385	1		33.67
			1	33.67
			1	33.67
11/08/2025	18:14:46.171	1		33.725
			1	33.725
			1	33.725
11/08/2025	18:14:14.989	36		33.675
			36	33.675
			36	33.675
11/08/2025	18:11:23.569	4 800		33.74
			4 740	33.74
			4 800	33.74
			60	33.74
11/08/2025	18:10:19.602	6		33.74
			6	33.74
			6	33.74
11/08/2025	18:08:43.201	9		33.73
			9	33.73
			9	33.73
11/08/2025	18:08:00.647	15		33.715
			6	33.715
			15	33.715
			9	33.715
11/08/2025	18:07:13.163	95		33.65
			95	33.65
			95	33.65
11/08/2025	18:06:08.032	20		33.63
			20	33.63
			20	33.63
11/08/2025	18:05:48.547	9		33.635
			9	33.635
			9	33.635
11/08/2025	18:05:15.559	35		33.695
			35	33.695
			35	33.695
11/08/2025	17:58:51.614	3		33.70
			3	33.70
			3	33.70
11/08/2025	17:58:32.997	3		33.705
			3	33.705
			3	33.705
11/08/2025	17:58:04.991	9		33.695
			9	33.695
			9	33.695
11/08/2025	17:56:58.241	5		33.685
			5	33.685
			5	33.685
11/08/2025	17:56:48.132	3		33.68
			3	33.68
			3	33.68
11/08/2025	17:56:18.255	15		33.635
			15	33.635
			15	33.635
11/08/2025	17:55:51.663	2		33.635
			2	33.635
			2	33.635
11/08/2025	17:54:54.596	15		33.68
			15	33.68
			15	33.68
11/08/2025	17:53:23.483	50		33.61
			50	33.61
			50	33.61
11/08/2025	17:52:36.982	10		33.67
			10	33.67
			10	33.67
11/08/2025	17:51:06.106	12		33.605
			12	33.605
			12	33.605
11/08/2025	17:50:21.623	1		33.61
			1	33.61
			1	33.61
11/08/2025	17:48:13.575	1		33.66
			1	33.66
			1	33.66
11/08/2025	17:48:11.609	2		33.655
			2	33.655
			2	33.655
11/08/2025	17:44:14.466	150		33.65
			150	33.65
			150	33.65
11/08/2025	17:42:44.166	1		33.62
			1	33.62
			1	33.62
11/08/2025	17:42:11.463	3		33.565
			3	33.565
			3	33.565
11/08/2025	17:41:06.846	10		33.645
			10	33.645
			10	33.645
11/08/2025	17:40:48.854	3		33.585
			3	33.585
			3	33.585
11/08/2025	17:40:22.485	2		33.64
			2	33.64
			2	33.64
11/08/2025	17:39:37.337	10		33.595
			10	33.595
			10	33.595
11/08/2025	17:39:28.582	4		33.66
			4	33.66
			4	33.66
11/08/2025	17:38:56.360	30		33.665
			30	33.665
			30	33.665
11/08/2025	17:38:48.776	15		33.665
			15	33.665
			15	33.665
11/08/2025	17:37:39.300	100		33.675
			100	33.675
			100	33.675
11/08/2025	17:37:14.254	92		33.61
			92	33.61
			92	33.61
11/08/2025	17:36:05.029	8		33.615
			8	33.615
			8	33.615
11/08/2025	17:35:51.379	1		33.645
			1	33.645
			1	33.645
11/08/2025	17:33:53.044	1		33.645
			1	33.645
			1	33.645
11/08/2025	17:33:38.668	30		33.645
			30	33.645
			30	33.645
11/08/2025	17:33:34.647	2		33.59
			2	33.59
			2	33.59
11/08/2025	17:32:39.770	35		33.655
			35	33.655
			35	33.655
11/08/2025	17:32:05.889	3		33.65
			3	33.65
			3	33.65
11/08/2025	17:30:43.398	1		33.605
			1	33.605
			1	33.605
11/08/2025	17:28:53.931	13		33.62
			13	33.62
			13	33.62
11/08/2025	17:27:02.179	5		33.62
			5	33.62
			5	33.62
11/08/2025	17:25:42.979	11		33.635
			11	33.635
			11	33.635
11/08/2025	17:25:03.467	431		33.65
			431	33.65
			431	33.65
11/08/2025	17:23:22.907	20		33.65
			20	33.65
			20	33.65
11/08/2025	17:22:15.039	2		33.66
			2	33.66
			2	33.66
11/08/2025	17:22:14.036	2		33.655
			2	33.655
			2	33.655
11/08/2025	17:20:54.226	20		33.67
			20	33.67
			20	33.67
11/08/2025	17:19:05.178	11		33.67
			11	33.67
			11	33.67
11/08/2025	17:18:18.339	2 079		33.68
			2 079	33.68
			2 079	33.68
11/08/2025	17:18:14.042	4		33.675
			4	33.675
			4	33.675
11/08/2025	17:17:37.023	80		33.67
			80	33.67
			80	33.67
11/08/2025	17:17:02.575	29		33.68
			29	33.68
			29	33.68
11/08/2025	17:16:50.210	15		33.68
			15	33.68
			15	33.68
11/08/2025	17:15:26.887	413		33.68
			263	33.68
			150	33.68
			413	33.68
11/08/2025	17:15:18.933	4		33.675
			4	33.675
			4	33.675
11/08/2025	17:15:10.378	2 080		33.675
			2 080	33.675
			2 080	33.675
11/08/2025	17:14:28.714	45		33.665
			45	33.665
			45	33.665
11/08/2025	17:14:23.236	5		33.67
			5	33.67
			5	33.67
11/08/2025	17:14:15.028	1		33.67
			1	33.67
			1	33.67
11/08/2025	17:14:07.592	11		33.66
			11	33.66
			11	33.66
11/08/2025	17:13:50.579	30		33.665
			30	33.665
			30	33.665
11/08/2025	17:13:40.029	2		33.66
			2	33.66
			2	33.66
11/08/2025	17:13:21.797	30		33.655
			30	33.655
			30	33.655
11/08/2025	17:13:05.605	1		33.65
			1	33.65
			1	33.65
11/08/2025	17:12:40.520	5		33.655
			5	33.655
			5	33.655
11/08/2025	17:12:39.482	10		33.66
			10	33.66
			10	33.66
11/08/2025	17:11:54.476	1		33.655
			1	33.655
			1	33.655
11/08/2025	17:11:28.596	1		33.655
			1	33.655
			1	33.655
11/08/2025	17:10:52.162	2 080		33.655
			2 080	33.655
			2 080	33.655
11/08/2025	17:10:48.571	89		33.655
			89	33.655
			89	33.655
11/08/2025	17:10:44.116	1		33.655
			1	33.655
			1	33.655
11/08/2025	17:10:39.380	200		33.65
			200	33.65
			200	33.65
11/08/2025	17:10:14.929	20		33.625
			20	33.625
			20	33.625
11/08/2025	17:07:40.575	16		33.58
			16	33.58
			16	33.58
11/08/2025	17:07:27.717	3		33.585
			3	33.585
			3	33.585
11/08/2025	17:07:24.175	6		33.59
			6	33.59
			6	33.59
11/08/2025	17:07:23.156	54		33.585
			54	33.585
			54	33.585
11/08/2025	17:07:16.335	5		33.585
			5	33.585
			5	33.585
11/08/2025	17:06:47.051	1		33.60
			1	33.60
			1	33.60
11/08/2025	17:06:36.406	180		33.595
			180	33.595
			180	33.595
11/08/2025	17:04:56.731	50		33.60
			50	33.60
			50	33.60
11/08/2025	17:04:35.011	148		33.615
			148	33.615
			148	33.615
11/08/2025	17:04:21.884	298		33.615
			298	33.615
			298	33.615
11/08/2025	17:03:39.599	9		33.61
			9	33.61
			9	33.61
11/08/2025	17:00:19.009	4		33.615
			4	33.615
			4	33.615
11/08/2025	17:00:11.458	1		33.62
			1	33.62
			1	33.62
11/08/2025	17:00:01.675	6		33.61
			6	33.61
			6	33.61
11/08/2025	17:00:01.596	3		33.61
			3	33.61
			3	33.61
11/08/2025	16:59:30.015	60		33.615
			60	33.615
			60	33.615
11/08/2025	16:59:07.611	13		33.605
			13	33.605
			13	33.605
11/08/2025	16:58:39.076	1 279		33.615
			1 279	33.615
			1 279	33.615
11/08/2025	16:56:10.006	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:55:35.066	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:55:26.640	89		33.625
			89	33.625
			89	33.625
11/08/2025	16:55:19.067	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:54:51.243	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:54:42.048	3		33.625
			3	33.625
			3	33.625
11/08/2025	16:54:31.581	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:54:07.239	1		33.625
			1	33.625
			1	33.625
11/08/2025	16:53:12.803	7		33.625
			7	33.625
			7	33.625
11/08/2025	16:53:03.421	9		33.625
			9	33.625
			9	33.625
11/08/2025	16:51:38.638	100		33.64
			100	33.64
			100	33.64
11/08/2025	16:50:20.247	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:50:07.066	3		33.62
			3	33.62
			3	33.62
11/08/2025	16:49:13.123	1		33.61
			1	33.61
			1	33.61
11/08/2025	16:48:38.108	2 094		33.60
			2 094	33.60
			2 094	33.60
11/08/2025	16:45:00.681	9		33.67
			9	33.67
			9	33.67
11/08/2025	16:44:06.257	300		33.65
			300	33.65
			300	33.65
11/08/2025	16:43:57.403	12		33.655
			12	33.655
			12	33.655
11/08/2025	16:43:03.659	1		33.645
			1	33.645
			1	33.645
11/08/2025	16:41:46.208	650		33.67
			650	33.67
			650	33.67
11/08/2025	16:39:48.092	590		33.645
			590	33.645
			590	33.645
11/08/2025	16:39:33.472	30		33.655
			30	33.655
			30	33.655
11/08/2025	16:38:14.194	1		33.65
			1	33.65
			1	33.65
11/08/2025	16:37:17.143	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:36:15.097	1		33.64
			1	33.64
			1	33.64
11/08/2025	16:35:52.730	33		33.635
			33	33.635
			33	33.635
11/08/2025	16:35:23.711	61		33.625
			61	33.625
			61	33.625
11/08/2025	16:33:36.946	15		33.64
			15	33.64
			15	33.64
11/08/2025	16:32:58.437	6		33.635
			6	33.635
			6	33.635
11/08/2025	16:32:48.175	3		33.63
			3	33.63
			3	33.63
11/08/2025	16:32:39.423	1		33.64
			1	33.64
			1	33.64
11/08/2025	16:31:58.460	50		33.645
			50	33.645
			50	33.645
11/08/2025	16:31:32.203	3		33.66
			3	33.66
			3	33.66
11/08/2025	16:31:04.488	153		33.65
			153	33.65
			153	33.65
11/08/2025	16:30:12.881	74		33.64
			74	33.64
			74	33.64
11/08/2025	16:30:09.983	3		33.64
			3	33.64
			3	33.64
11/08/2025	16:29:50.616	32		33.635
			32	33.635
			32	33.635
11/08/2025	16:29:30.792	9		33.645
			9	33.645
			9	33.645
11/08/2025	16:29:11.660	2 800		33.65
			2 800	33.65
			2 800	33.65
11/08/2025	16:29:10.127	30		33.65
			30	33.65
			30	33.65
11/08/2025	16:28:24.448	1		33.655
			1	33.655
			1	33.655
11/08/2025	16:27:38.665	1		33.635
			1	33.635
			1	33.635
11/08/2025	16:27:07.475	30		33.625
			30	33.625
			30	33.625
11/08/2025	16:25:16.244	755		33.62
			755	33.62
			755	33.62
11/08/2025	16:23:50.355	15		33.61
			15	33.61
			15	33.61
11/08/2025	16:23:41.907	301		33.605
			301	33.605
			301	33.605
11/08/2025	16:23:38.067	17		33.61
			17	33.61
			17	33.61
11/08/2025	16:23:21.621	18		33.625
			18	33.625
			18	33.625
11/08/2025	16:22:53.896	57		33.635
			57	33.635
			57	33.635
11/08/2025	16:22:32.619	3		33.63
			3	33.63
			3	33.63
11/08/2025	16:22:19.635	1		33.63
			1	33.63
			1	33.63
11/08/2025	16:21:50.761	7		33.63
			7	33.63
			7	33.63
11/08/2025	16:20:32.027	60		33.635
			60	33.635
			60	33.635
11/08/2025	16:20:00.523	201		33.65
			151	33.65
			201	33.65
			50	33.65
11/08/2025	16:19:26.070	500		33.635
			500	33.635
			500	33.635
11/08/2025	16:18:58.173	3		33.62
			3	33.62
			3	33.62
11/08/2025	16:18:10.472	59		33.62
			59	33.62
			59	33.62
11/08/2025	16:17:19.361	15		33.61
			15	33.61
			15	33.61
11/08/2025	16:17:09.616	1		33.605
			1	33.605
			1	33.605
11/08/2025	16:16:56.733	9		33.615
			9	33.615
			9	33.615
11/08/2025	16:16:31.475	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:16:13.673	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:15:23.164	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:15:18.841	3		33.615
			3	33.615
			3	33.615
11/08/2025	16:15:06.467	1		33.625
			1	33.625
			1	33.625
11/08/2025	16:14:09.105	2		33.635
			2	33.635
			2	33.635
11/08/2025	16:13:33.419	2 947		33.635
			2 947	33.635
			2 947	33.635
11/08/2025	16:12:53.749	3		33.62
			3	33.62
			3	33.62
11/08/2025	16:11:59.275	60		33.635
			60	33.635
			60	33.635
11/08/2025	16:10:58.393	1		33.635
			1	33.635
			1	33.635
11/08/2025	16:10:34.950	500		33.635
			500	33.635
			500	33.635
11/08/2025	16:10:14.664	30		33.63
			30	33.63
			30	33.63
11/08/2025	16:10:08.700	5		33.615
			5	33.615
			5	33.615
11/08/2025	16:09:47.802	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:09:16.602	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:09:10.422	68		33.62
			68	33.62
			68	33.62
11/08/2025	16:08:44.599	40		33.605
			40	33.605
			40	33.605
11/08/2025	16:08:09.483	3		33.61
			3	33.61
			3	33.61
11/08/2025	16:07:41.605	10		33.60
			10	33.60
			10	33.60
11/08/2025	16:06:32.262	4		33.58
			4	33.58
			4	33.58
11/08/2025	16:05:13.242	1		33.585
			1	33.585
			1	33.585
11/08/2025	16:04:48.818	3		33.585
			3	33.585
			3	33.585
11/08/2025	16:04:37.410	1		33.59
			1	33.59
			1	33.59

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: 105.0723 / Ask: 105.1881
Volume: 32 869
+0.07%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice