Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

483

452

52.63

Date	Time	Volume	Order Volume	Price
15/05/2025	21:47:02.672	7		52.63
			7	52.63
			7	52.63
15/05/2025	21:45:52.138	200		52.6897
			200	52.6897
			200	52.6897
15/05/2025	21:41:36.363	114		52.6529
			114	52.6529
			114	52.6529
15/05/2025	21:30:10.685	15		52.605
			15	52.605
			15	52.605
15/05/2025	21:24:36.764	15		52.6723
			15	52.6723
			15	52.6723
15/05/2025	21:21:24.248	182		52.6828
			182	52.6828
			182	52.6828
15/05/2025	21:18:35.171	50		52.7723
			50	52.7723
			50	52.7723
15/05/2025	21:09:51.842	4		52.695
			4	52.695
			4	52.695
15/05/2025	21:02:27.887	10		52.7347
			10	52.7347
			10	52.7347
15/05/2025	20:59:41.177	1		52.7743
			1	52.7743
			1	52.7743
15/05/2025	20:59:13.202	1		52.7688
			1	52.7688
			1	52.7688
15/05/2025	20:55:30.302	100		52.767
			100	52.767
			100	52.767
15/05/2025	20:44:59.237	3		52.7201
			3	52.7201
			3	52.7201
15/05/2025	20:44:52.194	1		52.7863
			1	52.7863
			1	52.7863
15/05/2025	20:41:57.427	100		52.8171
			100	52.8171
			100	52.8171
15/05/2025	20:41:20.644	18		52.8176
			18	52.8176
			18	52.8176
15/05/2025	20:34:49.246	19		52.8209
			19	52.8209
			19	52.8209
15/05/2025	20:33:55.246	400		52.8074
			400	52.8074
			400	52.8074
15/05/2025	20:33:13.020	1		52.8294
			1	52.8294
			1	52.8294
15/05/2025	20:32:39.605	1		52.8363
			1	52.8363
			1	52.8363
15/05/2025	20:28:53.163	1		52.7628
			1	52.7628
			1	52.7628
15/05/2025	20:27:48.244	2		52.7478
			2	52.7478
			2	52.7478
15/05/2025	20:22:07.044	2		52.6972
			2	52.6972
			2	52.6972
15/05/2025	20:22:06.400	80		52.6927
			80	52.6927
			80	52.6927
15/05/2025	20:21:30.141	1		52.6226
			1	52.6226
			1	52.6226
15/05/2025	20:14:29.567	290		52.7461
			290	52.7461
			290	52.7461
15/05/2025	20:14:24.947	2		52.747
			2	52.747
			2	52.747
15/05/2025	20:07:37.311	3		52.7041
			3	52.7041
			3	52.7041
15/05/2025	20:07:21.705	36		52.764
			36	52.764
			36	52.764
15/05/2025	20:00:12.135	59		52.7312
			59	52.7312
			59	52.7312
15/05/2025	19:59:00.802	5		52.8041
			5	52.8041
			5	52.8041
15/05/2025	19:58:51.135	10		52.8049
			10	52.8049
			10	52.8049
15/05/2025	19:57:22.101	200		52.7983
			200	52.7983
			200	52.7983
15/05/2025	19:55:28.063	83		52.8034
			83	52.8034
			83	52.8034
15/05/2025	19:55:03.633	7		52.8184
			7	52.8184
			7	52.8184
15/05/2025	19:54:19.783	1		52.8108
			1	52.8108
			1	52.8108
15/05/2025	19:50:33.595	4		52.8336
			4	52.8336
			4	52.8336
15/05/2025	19:44:48.617	15		52.8624
			15	52.8624
			15	52.8624
15/05/2025	19:41:27.576	25		52.8298
			25	52.8298
			25	52.8298
15/05/2025	19:41:09.807	9		52.8274
			9	52.8274
			9	52.8274
15/05/2025	19:37:41.169	50		52.7371
			50	52.7371
			50	52.7371
15/05/2025	19:33:54.147	2		52.82
			2	52.82
			2	52.82
15/05/2025	19:28:02.113	2		52.8624
			2	52.8624
			2	52.8624
15/05/2025	19:22:39.327	4		52.8756
			4	52.8756
			4	52.8756
15/05/2025	19:21:22.116	80		52.8635
			80	52.8635
			80	52.8635
15/05/2025	19:19:04.442	4		52.7613
			4	52.7613
			4	52.7613
15/05/2025	19:17:48.661	1		52.8269
			1	52.8269
			1	52.8269
15/05/2025	19:17:43.413	383		52.7572
			383	52.7572
			383	52.7572
15/05/2025	19:16:17.589	1		52.8112
			1	52.8112
			1	52.8112
15/05/2025	19:15:40.553	8		52.8131
			8	52.8131
			8	52.8131
15/05/2025	19:09:00.178	60		52.7734
			60	52.7734
			60	52.7734
15/05/2025	19:08:52.733	1		52.7017
			1	52.7017
			1	52.7017
15/05/2025	19:07:48.900	20		52.7954
			20	52.7954
			20	52.7954
15/05/2025	19:01:31.332	20		52.7896
			20	52.7896
			20	52.7896
15/05/2025	19:00:39.970	2		52.7275
			2	52.7275
			2	52.7275
15/05/2025	18:58:05.294	11		52.7907
			11	52.7907
			11	52.7907
15/05/2025	18:57:33.291	50		52.7189
			50	52.7189
			50	52.7189
15/05/2025	18:56:34.063	2		52.7285
			2	52.7285
			2	52.7285
15/05/2025	18:50:47.448	3		52.7796
			3	52.7796
			3	52.7796
15/05/2025	18:47:49.919	4		52.7831
			4	52.7831
			4	52.7831
15/05/2025	18:47:02.104	70		52.6953
			70	52.6953
			70	52.6953
15/05/2025	18:44:47.079	25		52.7404
			25	52.7404
			25	52.7404
15/05/2025	18:44:35.611	35		52.7371
			35	52.7371
			35	52.7371
15/05/2025	18:44:35.589	30		52.7371
			30	52.7371
			30	52.7371
15/05/2025	18:27:41.355	19		52.6797
			19	52.6797
			19	52.6797
15/05/2025	18:24:56.309	3		52.6388
			3	52.6388
			3	52.6388
15/05/2025	18:24:50.272	1		52.7076
			1	52.7076
			1	52.7076
15/05/2025	18:22:24.017	4		52.6162
			4	52.6162
			4	52.6162
15/05/2025	18:13:06.059	2		52.7154
			2	52.7154
			2	52.7154
15/05/2025	18:12:40.849	17		52.7298
			17	52.7298
			17	52.7298
15/05/2025	18:09:12.677	2		52.7212
			2	52.7212
			2	52.7212
15/05/2025	18:08:19.346	1		52.7123
			1	52.7123
			1	52.7123
15/05/2025	18:08:13.410	4		52.7108
			4	52.7108
			4	52.7108
15/05/2025	18:06:52.017	3		52.6331
			3	52.6331
			3	52.6331
15/05/2025	18:06:27.559	1		52.6964
			1	52.6964
			1	52.6964
15/05/2025	18:04:41.593	1		52.6092
			1	52.6092
			1	52.6092
15/05/2025	17:59:49.291	1		52.6612
			1	52.6612
			1	52.6612
15/05/2025	17:58:31.702	5		52.6534
			5	52.6534
			5	52.6534
15/05/2025	17:55:06.876	1		52.6476
			1	52.6476
			1	52.6476
15/05/2025	17:55:04.873	15		52.5801
			15	52.5801
			15	52.5801
15/05/2025	17:52:30.070	2		52.6701
			2	52.6701
			2	52.6701
15/05/2025	17:45:54.447	9		52.7266
			9	52.7266
			9	52.7266
15/05/2025	17:45:01.211	1		52.7495
			1	52.7495
			1	52.7495
15/05/2025	17:42:52.649	183		52.594
			183	52.594
			183	52.594
15/05/2025	17:42:43.297	5		52.5944
			5	52.5944
			5	52.5944
15/05/2025	17:42:30.615	1		52.6653
			1	52.6653
			1	52.6653
15/05/2025	17:42:29.312	2		52.6653
			2	52.6653
			2	52.6653
15/05/2025	17:37:21.135	2		52.6196
			2	52.6196
			2	52.6196
15/05/2025	17:29:11.682	3		52.5761
			3	52.5761
			3	52.5761
15/05/2025	17:28:36.563	1		52.6039
			1	52.6039
			1	52.6039
15/05/2025	17:26:12.255	2		52.5719
			2	52.5719
			2	52.5719
15/05/2025	17:25:25.238	1		52.5679
			1	52.5679
			1	52.5679
15/05/2025	17:25:20.808	1		52.5679
			1	52.5679
			1	52.5679
15/05/2025	17:19:28.632	10		52.52
			10	52.52
			10	52.52
15/05/2025	17:05:14.300	2		52.4959
			2	52.4959
			2	52.4959
15/05/2025	17:02:59.951	2		52.4319
			2	52.4319
			2	52.4319
15/05/2025	17:02:43.141	2		52.4061
			2	52.4061
			2	52.4061
15/05/2025	17:02:22.117	37		52.4179
			37	52.4179
			37	52.4179
15/05/2025	17:01:32.303	3		52.4081
			3	52.4081
			3	52.4081
15/05/2025	17:01:01.304	10		52.4319
			10	52.4319
			10	52.4319
15/05/2025	16:56:34.925	20		52.4019
			20	52.4019
			20	52.4019
15/05/2025	16:56:26.577	1		52.4039
			1	52.4039
			1	52.4039
15/05/2025	16:54:59.728	5		52.3839
			5	52.3839
			5	52.3839
15/05/2025	16:52:07.633	4		52.3601
			4	52.3601
			4	52.3601
15/05/2025	16:50:29.265	2		52.3241
			2	52.3241
			2	52.3241
15/05/2025	16:48:27.184	5		52.3861
			5	52.3861
			5	52.3861
15/05/2025	16:47:17.133	1		52.3919
			1	52.3919
			1	52.3919
15/05/2025	16:47:06.565	2		52.3899
			2	52.3899
			2	52.3899
15/05/2025	16:46:35.272	1		52.3899
			1	52.3899
			1	52.3899
15/05/2025	16:45:13.456	1		52.3881
			1	52.3881
			1	52.3881
15/05/2025	16:44:59.998	15		52.3999
			15	52.3999
			15	52.3999
15/05/2025	16:28:33.126	3		52.3501
			3	52.3501
			3	52.3501
15/05/2025	16:27:58.295	1		52.3679
			1	52.3679
			1	52.3679
15/05/2025	16:24:04.010	19		52.3859
			19	52.3859
			19	52.3859
15/05/2025	16:22:56.451	10		52.3641
			10	52.3641
			10	52.3641
15/05/2025	16:22:03.605	6		52.3619
			6	52.3619
			6	52.3619
15/05/2025	16:21:52.331	6		52.3859
			6	52.3859
			6	52.3859
15/05/2025	16:21:19.127	1		52.3879
			1	52.3879
			1	52.3879
15/05/2025	16:16:07.685	100		52.3339
			100	52.3339
			100	52.3339
15/05/2025	16:16:04.163	10		52.3179
			10	52.3179
			10	52.3179
15/05/2025	16:12:23.327	1		52.266
			1	52.266
			1	52.266
15/05/2025	16:10:46.331	50		52.2299
			50	52.2299
			50	52.2299
15/05/2025	16:10:33.345	20		52.2481
			20	52.2481
			20	52.2481
15/05/2025	16:07:42.631	366		52.3321
			366	52.3321
			366	52.3321
15/05/2025	16:07:35.832	1		52.3559
			1	52.3559
			1	52.3559
15/05/2025	16:07:27.925	17		52.3479
			17	52.3479
			17	52.3479
15/05/2025	16:05:51.503	15		52.3581
			15	52.3581
			15	52.3581
15/05/2025	16:02:13.978	9		52.3919
			9	52.3919
			9	52.3919
15/05/2025	16:00:41.559	85		52.3139
			85	52.3139
			85	52.3139
15/05/2025	16:00:01.082	4		52.3139
			4	52.3139
			4	52.3139
15/05/2025	15:59:35.611	1		52.3179
			1	52.3179
			1	52.3179
15/05/2025	15:54:55.066	3		52.2761
			3	52.2761
			3	52.2761
15/05/2025	15:54:44.298	2		52.2939
			2	52.2939
			2	52.2939
15/05/2025	15:54:31.011	20		52.2999
			20	52.2999
			20	52.2999
15/05/2025	15:54:21.551	1		52.2701
			1	52.2701
			1	52.2701
15/05/2025	15:51:27.440	1		52.2499
			1	52.2499
			1	52.2499
15/05/2025	15:50:22.482	10		52.2639
			10	52.2639
			10	52.2639
15/05/2025	15:47:45.135	1		52.2479
			1	52.2479
			1	52.2479
15/05/2025	15:46:27.802	1		52.2999
			1	52.2999
			1	52.2999
15/05/2025	15:43:39.600	7		52.2741
			7	52.2741
			7	52.2741
15/05/2025	15:40:45.101	10		52.2659
			10	52.2659
			10	52.2659
15/05/2025	15:40:30.914	1		52.2341
			1	52.2341
			1	52.2341
15/05/2025	15:40:24.940	3		52.2261
			3	52.2261
			3	52.2261
15/05/2025	15:40:06.107	20		52.2619
			20	52.2619
			20	52.2619
15/05/2025	15:39:39.126	1		52.2799
			1	52.2799
			1	52.2799
15/05/2025	15:39:13.205	2 610		52.2759
			2 610	52.2759
			2 610	52.2759
15/05/2025	15:32:41.811	50		52.3459
			50	52.3459
			50	52.3459
15/05/2025	15:32:14.087	76		52.30
			76	52.30
			76	52.30
15/05/2025	15:31:18.632	1		52.3039
			1	52.3039
			1	52.3039
15/05/2025	15:24:20.780	2		52.1741
			2	52.1741
			2	52.1741
15/05/2025	15:23:14.761	6		52.1839
			6	52.1839
			6	52.1839
15/05/2025	15:21:05.404	80		52.1959
			80	52.1959
			80	52.1959
15/05/2025	15:19:08.978	192		52.1839
			192	52.1839
			192	52.1839
15/05/2025	15:06:47.943	1		52.2099
			1	52.2099
			1	52.2099
15/05/2025	15:05:22.386	189		52.1919
			189	52.1919
			189	52.1919
15/05/2025	14:59:01.398	2		52.2219
			2	52.2219
			2	52.2219
15/05/2025	14:55:13.725	3		52.2221
			3	52.2221
			3	52.2221
15/05/2025	14:54:47.555	1		52.2359
			1	52.2359
			1	52.2359
15/05/2025	14:53:04.069	261		52.2399
			261	52.2399
			261	52.2399
15/05/2025	14:49:38.385	1		52.2859
			1	52.2859
			1	52.2859
15/05/2025	14:39:26.009	615		52.22
			615	52.22
			615	52.22
15/05/2025	14:38:57.357	5		52.2259
			5	52.2259
			5	52.2259
15/05/2025	14:36:38.016	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	14:36:20.974	10		52.2319
			10	52.2319
			10	52.2319
15/05/2025	14:36:04.792	1		52.2319
			1	52.2319
			1	52.2319
15/05/2025	14:31:19.956	10		52.2061
			10	52.2061
			10	52.2061
15/05/2025	14:30:29.164	1		52.1461
			1	52.1461
			1	52.1461
15/05/2025	14:27:15.753	40		52.2099
			40	52.2099
			40	52.2099
15/05/2025	14:25:34.459	2		52.2299
			2	52.2299
			2	52.2299
15/05/2025	14:25:24.481	1		52.2299
			1	52.2299
			1	52.2299
15/05/2025	14:24:38.084	1		52.2259
			1	52.2259
			1	52.2259
15/05/2025	14:23:43.928	2		52.2041
			2	52.2041
			2	52.2041
15/05/2025	14:17:47.700	1		52.2539
			1	52.2539
			1	52.2539
15/05/2025	14:15:27.731	39		52.2301
			39	52.2301
			39	52.2301
15/05/2025	14:13:29.321	20		52.2439
			20	52.2439
			20	52.2439
15/05/2025	14:09:15.546	5		52.2541
			5	52.2541
			5	52.2541
15/05/2025	14:08:27.043	9		52.2701
			9	52.2701
			9	52.2701
15/05/2025	14:07:37.668	9		52.2601
			9	52.2601
			9	52.2601
15/05/2025	14:06:18.964	1		52.2739
			1	52.2739
			1	52.2739
15/05/2025	14:05:30.030	3		52.2641
			3	52.2641
			3	52.2641
15/05/2025	14:05:08.079	1		52.2879
			1	52.2879
			1	52.2879
15/05/2025	14:01:28.226	2		52.2819
			2	52.2819
			2	52.2819
15/05/2025	13:58:46.804	12		52.2881
			12	52.2881
			12	52.2881
15/05/2025	13:57:21.377	10		52.2979
			10	52.2979
			10	52.2979
15/05/2025	13:56:55.815	1		52.2899
			1	52.2899
			1	52.2899
15/05/2025	13:52:40.228	9		52.2699
			9	52.2699
			9	52.2699
15/05/2025	13:52:07.995	63		52.2541
			63	52.2541
			63	52.2541
15/05/2025	13:49:57.880	3		52.2861
			3	52.2861
			3	52.2861
15/05/2025	13:49:46.208	20		52.2859
			20	52.2859
			20	52.2859
15/05/2025	13:48:26.513	1		52.2779
			1	52.2779
			1	52.2779
15/05/2025	13:47:54.514	1		52.2679
			1	52.2679
			1	52.2679
15/05/2025	13:42:33.023	132		52.3019
			132	52.3019
			132	52.3019
15/05/2025	13:42:30.019	300		52.2821
			300	52.2821
			300	52.2821
15/05/2025	13:40:09.693	2		52.2781
			2	52.2781
			2	52.2781
15/05/2025	13:38:16.361	24		52.2959
			24	52.2959
			24	52.2959
15/05/2025	13:37:34.175	14		52.2821
			14	52.2821
			14	52.2821
15/05/2025	13:37:04.786	1		52.2899
			1	52.2899
			1	52.2899
15/05/2025	13:36:59.392	137		52.2721
			137	52.2721
			137	52.2721
15/05/2025	13:36:35.554	1		52.3019
			1	52.3019
			1	52.3019
15/05/2025	13:34:23.982	270		52.2939
			270	52.2939
			270	52.2939
15/05/2025	13:33:04.339	10		52.2779
			10	52.2779
			10	52.2779
15/05/2025	13:30:11.860	2		52.2799
			2	52.2799
			2	52.2799
15/05/2025	13:29:22.135	1		52.2579
			1	52.2579
			1	52.2579
15/05/2025	13:27:20.418	3		52.2381
			3	52.2381
			3	52.2381
15/05/2025	13:26:56.464	20		52.2439
			20	52.2439
			20	52.2439
15/05/2025	13:20:59.968	1		52.2299
			1	52.2299
			1	52.2299
15/05/2025	13:15:19.809	1		52.2359
			1	52.2359
			1	52.2359
15/05/2025	13:11:21.954	1		52.1737
			1	52.1737
			1	52.1737
15/05/2025	13:07:45.278	1		52.2319
			1	52.2319
			1	52.2319
15/05/2025	13:01:27.508	1		52.1999
			1	52.1999
			1	52.1999
15/05/2025	12:57:51.928	1		52.1699
			1	52.1699
			1	52.1699
15/05/2025	12:57:19.510	14		52.1601
			14	52.1601
			14	52.1601
15/05/2025	12:53:28.432	3		52.1501
			3	52.1501
			3	52.1501
15/05/2025	12:53:01.856	1		52.1539
			1	52.1539
			1	52.1539
15/05/2025	12:44:00.056	2		52.1419
			2	52.1419
			2	52.1419
15/05/2025	12:38:55.532	1		52.1259
			1	52.1259
			1	52.1259
15/05/2025	12:35:46.458	60		52.1499
			60	52.1499
			60	52.1499
15/05/2025	12:31:10.350	3		52.1259
			3	52.1259
			3	52.1259
15/05/2025	12:29:09.090	15		52.1359
			15	52.1359
			15	52.1359
15/05/2025	12:27:31.602	29		52.1439
			29	52.1439
			29	52.1439
15/05/2025	12:27:12.685	4		52.1359
			4	52.1359
			4	52.1359
15/05/2025	12:18:08.339	4		52.1181
			4	52.1181
			4	52.1181
15/05/2025	12:11:00.851	3		52.1481
			3	52.1481
			3	52.1481
15/05/2025	12:10:49.776	1		52.1599
			1	52.1599
			1	52.1599
15/05/2025	12:10:40.261	10		52.1579
			10	52.1579
			10	52.1579
15/05/2025	12:05:19.641	3 341		52.1459
			3 341	52.1459
			3 341	52.1459
15/05/2025	11:59:02.724	3		52.1939
			3	52.1939
			3	52.1939
15/05/2025	11:56:50.546	12		52.1699
			12	52.1699
			12	52.1699
15/05/2025	11:51:37.415	1		52.1739
			1	52.1739
			1	52.1739
15/05/2025	11:50:17.262	20		52.1639
			20	52.1639
			20	52.1639
15/05/2025	11:47:13.634	1		52.1341
			1	52.1341
			1	52.1341
15/05/2025	11:44:22.907	1		52.1519
			1	52.1519
			1	52.1519
15/05/2025	11:42:36.081	1		52.1459
			1	52.1459
			1	52.1459
15/05/2025	11:40:05.069	5		52.1221
			5	52.1221
			5	52.1221
15/05/2025	11:39:19.836	21		52.1221
			21	52.1221
			21	52.1221
15/05/2025	11:38:45.675	3		52.1239
			3	52.1239
			3	52.1239
15/05/2025	11:29:08.132	5		52.1239
			5	52.1239
			5	52.1239
15/05/2025	11:28:17.094	4		52.0999
			4	52.0999
			4	52.0999
15/05/2025	11:24:24.949	1		52.0661
			1	52.0661
			1	52.0661
15/05/2025	11:21:49.516	3		52.0719
			3	52.0719
			3	52.0719
15/05/2025	11:18:11.048	5		52.0241
			5	52.0241
			5	52.0241
15/05/2025	11:02:36.150	1		52.0799
			1	52.0799
			1	52.0799
15/05/2025	10:57:04.641	1		52.0401
			1	52.0401
			1	52.0401
15/05/2025	10:54:45.768	200		52.04
			200	52.04
			200	52.04
15/05/2025	10:53:31.645	2		52.0719
			2	52.0719
			2	52.0719
15/05/2025	10:52:14.030	6		52.0421
			6	52.0421
			6	52.0421
15/05/2025	10:52:11.012	1		52.0619
			1	52.0619
			1	52.0619
15/05/2025	10:44:31.279	2		52.0699
			2	52.0699
			2	52.0699
15/05/2025	10:44:08.478	23		52.0501
			23	52.0501
			23	52.0501
15/05/2025	10:44:03.395	7		52.0501
			7	52.0501
			7	52.0501
15/05/2025	10:38:44.902	1		52.1279
			1	52.1279
			1	52.1279
15/05/2025	10:38:02.006	1		52.1339
			1	52.1339
			1	52.1339
15/05/2025	10:37:17.235	4		52.1161
			4	52.1161
			4	52.1161
15/05/2025	10:36:35.690	65		52.1221
			65	52.1221
			65	52.1221
15/05/2025	10:35:57.453	47		52.1439
			47	52.1439
			47	52.1439
15/05/2025	10:34:51.772	8 664		52.1559
			8 664	52.1559
			8 664	52.1559
15/05/2025	10:33:06.116	1		52.1561
			1	52.1561
			1	52.1561
15/05/2025	10:30:52.851	6		52.2079
			6	52.2079
			6	52.2079
15/05/2025	10:25:42.697	2		52.2021
			2	52.2021
			2	52.2021
15/05/2025	10:25:00.479	290		52.1919
			290	52.1919
			290	52.1919
15/05/2025	10:23:31.648	1 038		52.1979
			1 038	52.1979
			1 038	52.1979
15/05/2025	10:22:22.705	2		52.2059
			2	52.2059
			2	52.2059
15/05/2025	10:19:21.330	4		52.2179
			4	52.2179
			4	52.2179
15/05/2025	10:18:03.431	1		52.2119
			1	52.2119
			1	52.2119
15/05/2025	10:15:12.768	2		52.1739
			2	52.1739
			2	52.1739
15/05/2025	10:14:50.931	12		52.1681
			12	52.1681
			12	52.1681
15/05/2025	10:14:29.299	2		52.1899
			2	52.1899
			2	52.1899
15/05/2025	10:14:23.391	1 100		52.1701
			1 100	52.1701
			1 100	52.1701
15/05/2025	10:11:08.013	1		52.1881
			1	52.1881
			1	52.1881
15/05/2025	10:08:19.017	67		52.1619
			67	52.1619
			67	52.1619
15/05/2025	10:03:48.173	33		52.2079
			33	52.2079
			33	52.2079
15/05/2025	10:02:29.790	2		52.2259
			2	52.2259
			2	52.2259
15/05/2025	10:01:44.186	2		52.2039
			2	52.2039
			2	52.2039
15/05/2025	09:59:22.423	39		52.1719
			39	52.1719
			39	52.1719
15/05/2025	09:59:11.659	1		52.1799
			1	52.1799
			1	52.1799
15/05/2025	09:56:35.118	2		52.1679
			2	52.1679
			2	52.1679
15/05/2025	09:52:35.497	20		52.1921
			20	52.1921
			20	52.1921
15/05/2025	09:51:22.045	6		52.2011
			6	52.2011
			6	52.2011
15/05/2025	09:47:34.949	100		52.1821
			100	52.1821
			100	52.1821
15/05/2025	09:46:23.020	6		52.1799
			6	52.1799
			6	52.1799
15/05/2025	09:44:20.382	3		52.1461
			3	52.1461
			3	52.1461
15/05/2025	09:43:22.853	400		52.1759
			400	52.1759
			400	52.1759
15/05/2025	09:41:31.133	5		52.1521
			5	52.1521
			5	52.1521
15/05/2025	09:41:06.724	3		52.1501
			3	52.1501
			3	52.1501
15/05/2025	09:40:36.848	3		52.1541
			3	52.1541
			3	52.1541
15/05/2025	09:40:27.092	1		52.1699
			1	52.1699
			1	52.1699
15/05/2025	09:36:52.155	6		52.2019
			6	52.2019
			6	52.2019
15/05/2025	09:35:16.571	1		52.1861
			1	52.1861
			1	52.1861
15/05/2025	09:32:40.722	2		52.2119
			2	52.2119
			2	52.2119
15/05/2025	09:30:51.114	323		52.1919
			323	52.1919
			323	52.1919
15/05/2025	09:30:38.292	64		52.1959
			64	52.1959
			64	52.1959
15/05/2025	09:30:25.719	1 796		52.1919
			1 796	52.1919
			1 796	52.1919
15/05/2025	09:30:02.447	3		52.1761
			3	52.1761
			3	52.1761
15/05/2025	09:29:38.416	1		52.1879
			1	52.1879
			1	52.1879
15/05/2025	09:28:59.283	1		52.1621
			1	52.1621
			1	52.1621
15/05/2025	09:28:50.126	5		52.1719
			5	52.1719
			5	52.1719
15/05/2025	09:28:31.819	1		52.1839
			1	52.1839
			1	52.1839
15/05/2025	09:27:36.630	100		52.1941
			100	52.1941
			100	52.1941
15/05/2025	09:27:12.921	3		52.1861
			3	52.1861
			2	52.1861
			1	52.1861
15/05/2025	09:27:08.309	2		52.1959
			2	52.1959
			2	52.1959
15/05/2025	09:27:06.184	2		52.2059
			2	52.2059
			2	52.2059
15/05/2025	09:27:06.086	4		52.2059
			4	52.2059
			4	52.2059
15/05/2025	09:26:40.520	1		52.2179
			1	52.2179
			1	52.2179
15/05/2025	09:26:37.698	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:26:36.291	2		52.2239
			2	52.2239
			2	52.2239
15/05/2025	09:26:22.942	10		52.2061
			10	52.2061
			10	52.2061
15/05/2025	09:26:13.355	1		52.2259
			1	52.2259
			1	52.2259
15/05/2025	09:26:12.951	1		52.2259
			1	52.2259
			1	52.2259
15/05/2025	09:26:12.451	1		52.2259
			1	52.2259
			1	52.2259
15/05/2025	09:26:10.540	2		52.2259
			2	52.2259
			2	52.2259
15/05/2025	09:26:09.936	1		52.2259
			1	52.2259
			1	52.2259
15/05/2025	09:26:03.495	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:26:01.987	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:52.635	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:43.482	2		52.2219
			2	52.2219
			2	52.2219
15/05/2025	09:25:43.274	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:40.652	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:25:37.432	2		52.2219
			2	52.2219
			2	52.2219
15/05/2025	09:25:36.030	7		52.2101
			7	52.2101
			7	52.2101
15/05/2025	09:25:35.529	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:33.967	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:33.110	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:25:32.410	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:13.201	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:25:12.196	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:25:11.637	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:11.593	1		52.2239
			1	52.2239
			1	52.2239
15/05/2025	09:25:10.421	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:25:10.387	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:25:09.180	1		52.2219
			1	52.2219
			1	52.2219
15/05/2025	09:25:05.959	5		52.2199
			5	52.2199
			5	52.2199
15/05/2025	09:25:04.146	1		52.2119
			1	52.2119
			1	52.2119
15/05/2025	09:24:48.763	6		52.1981
			6	52.1981
			6	52.1981

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: 100.9562 / Ask: 101.119
Volume: 21 655
+0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice