Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

577

571

48.3947

Date	Time	Volume	Order Volume	Price
30/04/2025	18:51:49.428	5		48.3947
			5	48.3947
			5	48.3947
30/04/2025	18:46:21.082	150		48.395
			150	48.395
			150	48.395
30/04/2025	18:38:38.352	3		48.3068
			3	48.3068
			3	48.3068
30/04/2025	18:37:58.317	2		48.3487
			2	48.3487
			2	48.3487
30/04/2025	18:32:40.434	11		48.2628
			11	48.2628
			11	48.2628
30/04/2025	18:28:39.644	19		48.2539
			19	48.2539
			19	48.2539
30/04/2025	18:25:36.031	1		48.3102
			1	48.3102
			1	48.3102
30/04/2025	18:25:07.424	3		48.2975
			3	48.2975
			3	48.2975
30/04/2025	18:23:55.632	62		48.327
			62	48.327
			62	48.327
30/04/2025	18:23:23.068	4		48.3292
			4	48.3292
			4	48.3292
30/04/2025	18:15:45.847	3		48.3449
			3	48.3449
			3	48.3449
30/04/2025	18:15:00.966	3		48.3896
			3	48.3896
			3	48.3896
30/04/2025	18:14:31.076	1		48.3884
			1	48.3884
			1	48.3884
30/04/2025	18:05:45.471	1		48.4522
			1	48.4522
			1	48.4522
30/04/2025	18:04:28.988	4		48.4332
			4	48.4332
			4	48.4332
30/04/2025	17:57:01.309	3		48.4016
			3	48.4016
			3	48.4016
30/04/2025	17:56:22.053	1		48.4856
			1	48.4856
			1	48.4856
30/04/2025	17:54:17.085	40		48.3489
			40	48.3489
			40	48.3489
30/04/2025	17:50:30.536	100		48.4205
			100	48.4205
			100	48.4205
30/04/2025	17:31:25.848	1		48.4748
			1	48.4748
			1	48.4748
30/04/2025	17:30:15.698	11		48.4309
			11	48.4309
			11	48.4309
30/04/2025	17:27:06.586	2		48.3309
			2	48.3309
			2	48.3309
30/04/2025	17:27:04.973	2		48.3349
			2	48.3349
			2	48.3349
30/04/2025	17:24:41.930	3		48.3741
			3	48.3741
			3	48.3741
30/04/2025	17:23:40.440	11		48.4299
			11	48.4299
			11	48.4299
30/04/2025	17:23:00.615	200		48.4001
			200	48.4001
			200	48.4001
30/04/2025	17:20:29.650	3		48.3479
			3	48.3479
			3	48.3479
30/04/2025	17:20:29.623	1		48.3479
			1	48.3479
			1	48.3479
30/04/2025	17:19:55.311	3		48.3322
			3	48.3322
			3	48.3322
30/04/2025	17:19:26.334	1		48.3182
			1	48.3182
			1	48.3182
30/04/2025	17:17:49.015	8		48.2731
			8	48.2731
			8	48.2731
30/04/2025	17:10:26.126	50		48.2031
			50	48.2031
			50	48.2031
30/04/2025	17:09:44.735	3		48.2548
			3	48.2548
			3	48.2548
30/04/2025	17:09:38.802	9		48.2579
			9	48.2579
			9	48.2579
30/04/2025	17:09:17.762	3		48.2091
			3	48.2091
			3	48.2091
30/04/2025	17:03:47.717	3		48.1361
			3	48.1361
			3	48.1361
30/04/2025	17:02:50.850	3		48.1659
			3	48.1659
			3	48.1659
30/04/2025	16:58:27.540	830		48.1479
			830	48.1479
			830	48.1479
30/04/2025	16:58:16.623	11		48.1499
			11	48.1499
			11	48.1499
30/04/2025	16:56:33.128	1		48.0679
			1	48.0679
			1	48.0679
30/04/2025	16:54:12.540	5		48.1589
			5	48.1589
			5	48.1589
30/04/2025	16:51:55.537	29		47.9971
			29	47.9971
			29	47.9971
30/04/2025	16:48:52.652	2		48.1219
			2	48.1219
			2	48.1219
30/04/2025	16:48:11.576	2		48.0841
			2	48.0841
			2	48.0841
30/04/2025	16:47:57.695	4		48.0771
			4	48.0771
			4	48.0771
30/04/2025	16:47:49.635	2		48.0948
			2	48.0948
			2	48.0948
30/04/2025	16:47:44.001	8		48.0959
			8	48.0959
			8	48.0959
30/04/2025	16:47:37.256	1		48.0651
			1	48.0651
			1	48.0651
30/04/2025	16:47:30.022	10		48.0809
			10	48.0809
			10	48.0809
30/04/2025	16:45:11.622	1		48.1229
			1	48.1229
			1	48.1229
30/04/2025	16:44:17.170	1		48.1699
			1	48.1699
			1	48.1699
30/04/2025	16:43:15.413	520		48.0459
			520	48.0459
			520	48.0459
30/04/2025	16:40:43.124	1		48.0251
			1	48.0251
			1	48.0251
30/04/2025	16:40:08.902	1		48.0779
			1	48.0779
			1	48.0779
30/04/2025	16:34:21.072	900		48.1299
			900	48.1299
			900	48.1299
30/04/2025	16:33:48.875	2		48.1329
			2	48.1329
			2	48.1329
30/04/2025	16:32:18.906	1		48.1239
			1	48.1239
			1	48.1239
30/04/2025	16:32:00.279	9		48.1239
			9	48.1239
			9	48.1239
30/04/2025	16:30:47.007	33		48.0731
			33	48.0731
			33	48.0731
30/04/2025	16:29:12.718	3		48.0391
			3	48.0391
			3	48.0391
30/04/2025	16:28:22.082	1		48.0469
			1	48.0469
			1	48.0469
30/04/2025	16:27:59.354	2		48.0468
			2	48.0468
			2	48.0468
30/04/2025	16:20:08.003	519		48.0159
			519	48.0159
			519	48.0159
30/04/2025	16:18:46.104	11		47.9469
			11	47.9469
			11	47.9469
30/04/2025	16:18:34.540	1		47.9211
			1	47.9211
			1	47.9211
30/04/2025	16:14:20.410	21		47.9639
			21	47.9639
			21	47.9639
30/04/2025	16:14:03.265	2		47.9459
			2	47.9459
			2	47.9459
30/04/2025	16:14:01.797	6		47.9301
			6	47.9301
			6	47.9301
30/04/2025	16:13:39.478	2		47.9219
			2	47.9219
			2	47.9219
30/04/2025	16:13:14.211	21		47.9159
			21	47.9159
			21	47.9159
30/04/2025	16:11:14.043	1		47.8929
			1	47.8929
			1	47.8929
30/04/2025	16:09:33.513	2 385		47.8751
			2 385	47.8751
			2 385	47.8751
30/04/2025	16:02:16.063	3		47.7759
			3	47.7759
			3	47.7759
30/04/2025	16:01:11.558	1		47.8348
			1	47.8348
			1	47.8348
30/04/2025	16:00:46.566	1		47.7429
			1	47.7429
			1	47.7429
30/04/2025	16:00:04.665	25		47.7519
			25	47.7519
			25	47.7519
30/04/2025	15:59:43.611	11		47.6669
			11	47.6669
			11	47.6669
30/04/2025	15:58:58.624	1		47.6131
			1	47.6131
			1	47.6131
30/04/2025	15:53:21.127	2		47.7779
			2	47.7779
			2	47.7779
30/04/2025	15:52:06.194	3		47.7481
			3	47.7481
			3	47.7481
30/04/2025	15:51:39.123	20		47.7711
			20	47.7711
			20	47.7711
30/04/2025	15:51:25.036	3		47.7621
			3	47.7621
			3	47.7621
30/04/2025	15:50:57.938	2		47.8409
			2	47.8409
			2	47.8409
30/04/2025	15:49:19.610	3		47.8719
			3	47.8719
			3	47.8719
30/04/2025	15:48:31.914	4		47.8361
			4	47.8361
			4	47.8361
30/04/2025	15:47:50.136	1		47.7899
			1	47.7899
			1	47.7899
30/04/2025	15:46:06.255	3		47.7769
			3	47.7769
			3	47.7769
30/04/2025	15:46:03.333	1		47.7709
			1	47.7709
			1	47.7709
30/04/2025	15:45:47.523	1		47.7649
			1	47.7649
			1	47.7649
30/04/2025	15:41:23.702	123		47.6871
			5	47.6871
			123	47.6871
			118	47.6871
30/04/2025	15:41:11.574	6		47.7471
			6	47.7471
			6	47.7471
30/04/2025	15:41:11.262	200		47.77
			200	47.77
			200	47.77
30/04/2025	15:41:09.822	4		47.7799
			4	47.7799
			4	47.7799
30/04/2025	15:38:32.155	2		47.8959
			2	47.8959
			2	47.8959
30/04/2025	15:37:43.211	150		47.90
			150	47.90
			150	47.90
30/04/2025	15:36:33.727	1		47.9891
			1	47.9891
			1	47.9891
30/04/2025	15:35:39.487	3		48.0271
			3	48.0271
			3	48.0271
30/04/2025	15:35:07.706	1		48.0639
			1	48.0639
			1	48.0639
30/04/2025	15:35:07.304	2		48.0589
			2	48.0589
			2	48.0589
30/04/2025	15:35:06.901	183		48.0679
			183	48.0679
			183	48.0679
30/04/2025	15:35:00.060	1		48.0649
			1	48.0649
			1	48.0649
30/04/2025	15:34:35.507	1		48.0439
			1	48.0439
			1	48.0439
30/04/2025	15:33:33.331	1		48.0019
			1	48.0019
			1	48.0019
30/04/2025	15:32:18.477	5		47.9541
			5	47.9541
			5	47.9541
30/04/2025	15:31:31.979	4		47.9511
			4	47.9511
			4	47.9511
30/04/2025	15:31:01.141	250		47.9711
			250	47.9711
			250	47.9711
30/04/2025	15:30:57.756	11		48.0079
			11	48.0079
			11	48.0079
30/04/2025	15:30:11.204	2		48.0231
			2	48.0231
			2	48.0231
30/04/2025	15:27:03.112	12		48.1339
			12	48.1339
			12	48.1339
30/04/2025	15:24:39.248	1		48.1349
			1	48.1349
			1	48.1349
30/04/2025	15:23:15.908	3		48.1329
			3	48.1329
			3	48.1329
30/04/2025	15:23:10.880	3		48.1191
			3	48.1191
			3	48.1191
30/04/2025	15:22:49.955	1		48.0999
			1	48.0999
			1	48.0999
30/04/2025	15:21:48.614	10		48.0769
			10	48.0769
			10	48.0769
30/04/2025	15:19:33.263	2		48.0669
			2	48.0669
			2	48.0669
30/04/2025	15:18:09.647	2		48.0909
			2	48.0909
			2	48.0909
30/04/2025	15:16:43.111	14		48.0569
			14	48.0569
			14	48.0569
30/04/2025	15:13:48.837	21		48.0729
			21	48.0729
			21	48.0729
30/04/2025	15:12:45.928	3		48.0471
			3	48.0471
			3	48.0471
30/04/2025	15:12:23.179	1		48.0599
			1	48.0599
			1	48.0599
30/04/2025	15:12:21.519	300		48.0422
			300	48.0422
			300	48.0422
30/04/2025	15:05:11.581	3		48.0859
			3	48.0859
			3	48.0859
30/04/2025	15:03:39.115	6		48.0919
			6	48.0919
			6	48.0919
30/04/2025	14:59:52.551	5		48.0979
			5	48.0979
			5	48.0979
30/04/2025	14:59:11.801	1		48.0999
			1	48.0999
			1	48.0999
30/04/2025	14:57:48.767	3		48.1099
			3	48.1099
			3	48.1099
30/04/2025	14:57:06.455	82		48.1259
			82	48.1259
			82	48.1259
30/04/2025	14:54:52.622	3		48.0701
			3	48.0701
			3	48.0701
30/04/2025	14:54:29.882	5		48.0839
			5	48.0839
			5	48.0839
30/04/2025	14:54:01.702	36		48.0889
			36	48.0889
			36	48.0889
30/04/2025	14:52:28.724	19		48.0269
			19	48.0269
			19	48.0269
30/04/2025	14:51:12.062	1		48.0459
			1	48.0459
			1	48.0459
30/04/2025	14:50:42.742	4		48.0591
			4	48.0591
			4	48.0591
30/04/2025	14:50:23.527	6		48.0789
			6	48.0789
			6	48.0789
30/04/2025	14:50:15.874	3		48.0669
			3	48.0669
			3	48.0669
30/04/2025	14:49:15.496	1		48.0319
			1	48.0319
			1	48.0319
30/04/2025	14:47:19.988	4		47.9929
			4	47.9929
			4	47.9929
30/04/2025	14:46:49.988	1 755		48.00
			1 755	48.00
			1 750	48.00
			5	48.00
30/04/2025	14:41:48.311	2		48.1439
			2	48.1439
			2	48.1439
30/04/2025	14:36:46.029	120		48.25
			120	48.25
			120	48.25
30/04/2025	14:28:40.110	40		48.3389
			40	48.3389
			40	48.3389
30/04/2025	14:27:11.100	5		48.3219
			5	48.3219
			5	48.3219
30/04/2025	14:25:21.638	2		48.3289
			2	48.3289
			2	48.3289
30/04/2025	14:23:37.317	400		48.30
			400	48.30
			400	48.30
30/04/2025	14:22:36.194	3		48.3291
			3	48.3291
			3	48.3291
30/04/2025	14:22:00.269	4		48.3409
			4	48.3409
			4	48.3409
30/04/2025	14:21:43.531	50		48.35
			50	48.35
			50	48.35
30/04/2025	14:21:05.633	1		48.3789
			1	48.3789
			1	48.3789
30/04/2025	14:20:53.760	29		48.3859
			29	48.3859
			29	48.3859
30/04/2025	14:20:11.699	2		48.4119
			2	48.4119
			2	48.4119
30/04/2025	14:18:39.795	4		48.4029
			4	48.4029
			4	48.4029
30/04/2025	14:18:00.070	60		48.40
			60	48.40
			60	48.40
30/04/2025	14:17:08.753	1		48.4379
			1	48.4379
			1	48.4379
30/04/2025	14:14:41.815	3		48.4811
			3	48.4811
			3	48.4811
30/04/2025	14:14:34.770	1		48.4959
			1	48.4959
			1	48.4959
30/04/2025	14:13:17.481	165		48.4939
			165	48.4939
			165	48.4939
30/04/2025	14:11:29.871	5		48.4919
			5	48.4919
			5	48.4919
30/04/2025	14:11:08.149	15		48.50
			5	48.50
			10	48.50
			15	48.50
30/04/2025	14:10:44.481	4		48.5119
			4	48.5119
			4	48.5119
30/04/2025	14:05:05.829	3		48.5201
			3	48.5201
			3	48.5201
30/04/2025	14:04:29.083	2		48.5559
			2	48.5559
			2	48.5559
30/04/2025	14:02:16.912	300		48.5531
			300	48.5531
			300	48.5531
30/04/2025	13:58:17.177	2		48.5559
			2	48.5559
			2	48.5559
30/04/2025	13:52:36.531	21		48.5469
			21	48.5469
			21	48.5469
30/04/2025	13:50:52.042	3		48.5479
			3	48.5479
			3	48.5479
30/04/2025	13:48:09.328	3		48.5311
			3	48.5311
			3	48.5311
30/04/2025	13:48:00.570	1		48.5489
			1	48.5489
			1	48.5489
30/04/2025	13:44:16.717	1 065		48.5471
			1 065	48.5471
			1 065	48.5471
30/04/2025	13:44:10.390	2		48.5579
			2	48.5579
			2	48.5579
30/04/2025	13:42:23.285	21		48.5639
			21	48.5639
			21	48.5639
30/04/2025	13:42:08.286	2		48.5639
			2	48.5639
			2	48.5639
30/04/2025	13:39:37.151	2		48.5692
			2	48.5692
			2	48.5692
30/04/2025	13:37:35.088	170		48.5501
			170	48.5501
			170	48.5501
30/04/2025	13:37:29.596	1		48.5649
			1	48.5649
			1	48.5649
30/04/2025	13:29:48.030	214		48.5811
			214	48.5811
			214	48.5811
30/04/2025	13:29:29.082	1		48.5841
			1	48.5841
			1	48.5841
30/04/2025	13:20:34.891	2		48.6539
			2	48.6539
			2	48.6539
30/04/2025	13:19:26.161	7		48.6669
			7	48.6669
			7	48.6669
30/04/2025	13:17:42.291	3		48.6941
			3	48.6941
			3	48.6941
30/04/2025	13:17:15.701	2 389		48.6911
			2 389	48.6911
			2 389	48.6911
30/04/2025	13:16:50.658	1		48.6869
			1	48.6869
			1	48.6869
30/04/2025	13:14:09.600	9		48.7009
			9	48.7009
			9	48.7009
30/04/2025	13:13:57.990	930		48.6851
			930	48.6851
			930	48.6851
30/04/2025	13:11:57.682	50		48.7475
			50	48.7475
			50	48.7475
30/04/2025	13:11:01.575	5		48.7412
			5	48.7412
			5	48.7412
30/04/2025	13:01:27.409	102		48.6799
			102	48.6799
			102	48.6799
30/04/2025	13:00:49.065	1		48.6879
			1	48.6879
			1	48.6879
30/04/2025	13:00:00.019	1		48.6659
			1	48.6659
			1	48.6659
30/04/2025	12:58:33.063	1		48.6421
			1	48.6421
			1	48.6421
30/04/2025	12:57:33.390	3		48.6341
			3	48.6341
			3	48.6341
30/04/2025	12:57:00.776	3		48.6399
			3	48.6399
			3	48.6399
30/04/2025	12:52:13.807	416		48.6181
			416	48.6181
			416	48.6181
30/04/2025	12:47:52.865	4		48.6152
			4	48.6152
			4	48.6152
30/04/2025	12:46:25.279	4		48.6269
			4	48.6269
			4	48.6269
30/04/2025	12:45:59.440	416		48.6142
			416	48.6142
			416	48.6142
30/04/2025	12:42:05.672	3		48.6329
			3	48.6329
			3	48.6329
30/04/2025	12:35:54.041	3		48.6319
			3	48.6319
			3	48.6319
30/04/2025	12:35:01.505	3		48.6171
			3	48.6171
			3	48.6171
30/04/2025	12:34:24.968	1		48.6219
			1	48.6219
			1	48.6219
30/04/2025	12:31:03.876	1		48.6109
			1	48.6109
			1	48.6109
30/04/2025	12:26:59.002	25		48.6421
			25	48.6421
			25	48.6421
30/04/2025	12:26:07.354	7		48.6589
			7	48.6589
			7	48.6589
30/04/2025	12:22:05.263	3		48.6819
			3	48.6819
			3	48.6819
30/04/2025	12:20:27.469	3		48.6431
			3	48.6431
			3	48.6431
30/04/2025	12:19:49.650	8		48.6539
			8	48.6539
			8	48.6539
30/04/2025	12:19:00.921	2		48.6529
			2	48.6529
			2	48.6529
30/04/2025	12:14:58.603	2		48.6629
			2	48.6629
			2	48.6629
30/04/2025	12:14:05.072	3		48.6521
			3	48.6521
			3	48.6521
30/04/2025	12:13:55.414	3		48.6699
			3	48.6699
			3	48.6699
30/04/2025	12:10:45.456	7		48.6779
			7	48.6779
			7	48.6779
30/04/2025	12:07:00.249	2		48.6829
			2	48.6829
			2	48.6829
30/04/2025	12:06:13.975	50		48.6701
			50	48.6701
			50	48.6701
30/04/2025	12:03:08.877	3		48.6979
			3	48.6979
			3	48.6979
30/04/2025	12:02:05.581	2		48.6989
			2	48.6989
			2	48.6989
30/04/2025	11:59:10.210	1		48.6999
			1	48.6999
			1	48.6999
30/04/2025	11:57:26.222	2		48.6701
			2	48.6701
			2	48.6701
30/04/2025	11:56:53.005	3		48.6821
			3	48.6821
			3	48.6821
30/04/2025	11:56:21.506	1		48.6979
			1	48.6979
			1	48.6979
30/04/2025	11:54:20.926	1		48.7019
			1	48.7019
			1	48.7019
30/04/2025	11:53:29.196	7		48.6839
			7	48.6839
			7	48.6839
30/04/2025	11:52:36.205	100		48.6879
			100	48.6879
			100	48.6879
30/04/2025	11:52:21.874	3		48.6879
			3	48.6879
			3	48.6879
30/04/2025	11:51:50.364	10		48.6879
			10	48.6879
			10	48.6879
30/04/2025	11:46:34.809	10		48.6681
			10	48.6681
			10	48.6681
30/04/2025	11:44:02.419	3		48.6551
			3	48.6551
			3	48.6551
30/04/2025	11:43:34.846	1		48.6659
			1	48.6659
			1	48.6659
30/04/2025	11:32:05.990	3		48.6819
			3	48.6819
			3	48.6819
30/04/2025	11:31:11.937	1		48.6889
			1	48.6889
			1	48.6889
30/04/2025	11:30:23.638	1		48.6879
			1	48.6879
			1	48.6879
30/04/2025	11:29:09.860	10		48.6631
			10	48.6631
			10	48.6631
30/04/2025	11:26:24.339	3		48.6621
			3	48.6621
			3	48.6621
30/04/2025	11:26:12.878	1		48.6759
			1	48.6759
			1	48.6759
30/04/2025	11:23:11.410	250		48.6551
			250	48.6551
			250	48.6551
30/04/2025	11:20:55.164	1		48.6689
			1	48.6689
			1	48.6689
30/04/2025	11:19:03.457	2		48.6619
			2	48.6619
			2	48.6619
30/04/2025	11:13:52.713	12		48.6579
			12	48.6579
			12	48.6579
30/04/2025	11:08:30.196	3		48.6391
			3	48.6391
			3	48.6391
30/04/2025	11:08:02.605	1		48.6549
			1	48.6549
			1	48.6549
30/04/2025	11:04:26.945	2		48.6239
			2	48.6239
			2	48.6239
30/04/2025	11:01:52.808	1		48.6279
			1	48.6279
			1	48.6279
30/04/2025	11:01:23.815	1		48.6119
			1	48.6119
			1	48.6119
30/04/2025	11:01:03.876	1		48.6119
			1	48.6119
			1	48.6119
30/04/2025	11:00:41.151	74		48.6169
			74	48.6169
			74	48.6169
30/04/2025	10:59:30.739	37		48.6031
			37	48.6031
			37	48.6031
30/04/2025	10:55:40.774	850		48.6699
			850	48.6699
			850	48.6699
30/04/2025	10:52:17.761	3		48.6481
			3	48.6481
			3	48.6481
30/04/2025	10:51:42.337	4		48.6579
			4	48.6579
			4	48.6579
30/04/2025	10:51:05.597	3		48.6479
			3	48.6479
			3	48.6479
30/04/2025	10:47:45.263	515		48.6559
			515	48.6559
			515	48.6559
30/04/2025	10:47:23.054	3		48.6431
			3	48.6431
			3	48.6431
30/04/2025	10:47:20.237	2		48.6559
			2	48.6559
			2	48.6559
30/04/2025	10:44:55.104	1		48.6799
			1	48.6799
			1	48.6799
30/04/2025	10:41:05.123	617		48.6359
			617	48.6359
			617	48.6359
30/04/2025	10:39:11.694	72		48.6219
			72	48.6219
			72	48.6219
30/04/2025	10:37:19.559	11		48.6159
			11	48.6159
			11	48.6159
30/04/2025	10:34:33.433	3		48.6191
			3	48.6191
			3	48.6191
30/04/2025	10:34:18.939	1		48.6469
			1	48.6469
			1	48.6469
30/04/2025	10:33:59.710	1		48.6389
			1	48.6389
			1	48.6389
30/04/2025	10:26:01.343	37		48.6721
			37	48.6721
			37	48.6721
30/04/2025	10:25:45.646	1		48.6839
			1	48.6839
			1	48.6839
30/04/2025	10:25:40.109	1		48.6829
			1	48.6829
			1	48.6829
30/04/2025	10:24:51.177	1		48.6609
			1	48.6609
			1	48.6609
30/04/2025	10:23:38.296	1		48.6761
			1	48.6761
			1	48.6761
30/04/2025	10:18:25.628	4		48.6569
			4	48.6569
			4	48.6569
30/04/2025	10:17:59.464	8		48.6451
			8	48.6451
			8	48.6451
30/04/2025	10:16:52.495	6 156		48.6869
			6 156	48.6869
			6 156	48.6869
30/04/2025	10:16:05.528	3		48.6641
			3	48.6641
			3	48.6641
30/04/2025	10:15:28.995	1		48.6719
			1	48.6719
			1	48.6719
30/04/2025	10:13:57.928	10		48.6289
			10	48.6289
			10	48.6289
30/04/2025	10:12:51.281	300		48.6029
			300	48.6029
			300	48.6029
30/04/2025	10:11:35.930	11		48.6051
			11	48.6051
			11	48.6051
30/04/2025	10:10:42.025	10		48.6031
			10	48.6031
			10	48.6031
30/04/2025	10:06:47.951	4		48.5869
			4	48.5869
			4	48.5869
30/04/2025	10:03:39.530	4		48.5739
			4	48.5739
			4	48.5739
30/04/2025	10:03:20.611	4		48.5681
			4	48.5681
			4	48.5681
30/04/2025	10:03:00.187	3		48.5799
			3	48.5799
			3	48.5799
30/04/2025	10:02:47.303	3		48.5859
			3	48.5859
			3	48.5859
30/04/2025	10:00:13.997	5		48.5981
			5	48.5981
			5	48.5981
30/04/2025	09:58:51.181	32		48.6129
			32	48.6129
			32	48.6129
30/04/2025	09:57:49.924	61		48.6059
			61	48.6059
			61	48.6059
30/04/2025	09:53:49.957	11		48.5849
			11	48.5849
			11	48.5849
30/04/2025	09:51:35.691	1		48.5767
			1	48.5767
			1	48.5767
30/04/2025	09:51:25.161	102		48.5909
			102	48.5909
			102	48.5909
30/04/2025	09:47:30.778	25		48.59
			25	48.59
			25	48.59
30/04/2025	09:45:50.532	500		48.5961
			500	48.5961
			500	48.5961
30/04/2025	09:45:03.861	20		48.60
			20	48.60
			20	48.60
30/04/2025	09:44:41.727	3		48.5999
			3	48.5999
			3	48.5999
30/04/2025	09:44:36.796	2		48.5871
			2	48.5871
			2	48.5871
30/04/2025	09:42:01.230	1		48.6049
			1	48.6049
			1	48.6049
30/04/2025	09:41:06.576	7		48.5989
			7	48.5989
			7	48.5989
30/04/2025	09:38:48.160	1		48.60
			1	48.60
			1	48.60
30/04/2025	09:37:48.237	12		48.5771
			12	48.5771
			12	48.5771
30/04/2025	09:35:26.539	3		48.6051
			3	48.6051
			3	48.6051
30/04/2025	09:35:13.959	2		48.6219
			2	48.6219
			2	48.6219
30/04/2025	09:35:01.870	1		48.6259
			1	48.6259
			1	48.6259
30/04/2025	09:35:01.491	4 000		48.6121
			4 000	48.6121
			4 000	48.6121
30/04/2025	09:34:31.979	1		48.6189
			1	48.6189
			1	48.6189
30/04/2025	09:33:46.303	4		48.6081
			4	48.6081
			4	48.6081
30/04/2025	09:33:37.958	3		48.6219
			3	48.6219
			3	48.6219
30/04/2025	09:33:35.433	1		48.6219
			1	48.6219
			1	48.6219
30/04/2025	09:33:34.332	1		48.6219
			1	48.6219
			1	48.6219
30/04/2025	09:33:07.751	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:33:06.039	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:33:05.133	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:32:55.277	5		48.5941
			5	48.5941
			5	48.5941
30/04/2025	09:32:37.370	1		48.6069
			1	48.6069
			1	48.6069
30/04/2025	09:32:31.550	2		48.6069
			2	48.6069
			2	48.6069
30/04/2025	09:32:09.602	1		48.6119
			1	48.6119
			1	48.6119
30/04/2025	09:32:08.801	5		48.6119
			5	48.6119
			5	48.6119
30/04/2025	09:32:05.386	4		48.5961
			4	48.5961
			4	48.5961
30/04/2025	09:32:02.674	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:32:02.368	3		48.6079
			3	48.6079
			3	48.6079
30/04/2025	09:32:02.266	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:31:38.307	1		48.6019
			1	48.6019
			1	48.6019
30/04/2025	09:31:34.004	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:31:33.764	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:31:13.255	1		48.6109
			1	48.6109
			1	48.6109
30/04/2025	09:31:13.055	10		48.5971
			10	48.5971
			10	48.5971
30/04/2025	09:31:11.238	2		48.6109
			2	48.6109
			2	48.6109
30/04/2025	09:31:07.118	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:31:01.698	2		48.6139
			2	48.6139
			2	48.6139
30/04/2025	09:30:37.952	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:37.147	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:35.233	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:35.135	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:34.831	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:34.329	2		48.6199
			2	48.6199
			2	48.6199
30/04/2025	09:30:33.522	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:31.917	3		48.6199
			3	48.6199
			3	48.6199
30/04/2025	09:30:31.813	2		48.6199
			2	48.6199
			2	48.6199
30/04/2025	09:30:22.449	4		48.6091
			4	48.6091
			4	48.6091
30/04/2025	09:30:08.870	1		48.6149
			1	48.6149
			1	48.6149
30/04/2025	09:30:07.970	1		48.6179
			1	48.6179
			1	48.6179

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: 92.594 / Ask: 92.7424
Volume: 34 147
-0.52%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 18:56:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice