Tradegate Exchange

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

435

376

29.70

Date	Time	Volume	Order Volume	Price
15/05/2025	11:39:37.088	2		29.70
			2	29.70
			2	29.70
15/05/2025	11:38:54.008	3		29.695
			3	29.695
			3	29.695
15/05/2025	11:38:40.623	4		29.70
			4	29.70
			4	29.70
15/05/2025	11:38:07.784	42		29.685
			42	29.685
			42	29.685
15/05/2025	11:37:37.896	14		29.68
			14	29.68
			14	29.68
15/05/2025	11:32:49.066	1		29.695
			1	29.695
			1	29.695
15/05/2025	11:31:03.603	1		29.69
			1	29.69
			1	29.69
15/05/2025	11:30:16.886	1		29.695
			1	29.695
			1	29.695
15/05/2025	11:29:09.439	68		29.685
			68	29.685
			68	29.685
15/05/2025	11:27:14.366	3		29.665
			3	29.665
			3	29.665
15/05/2025	11:27:02.791	24		29.67
			24	29.67
			24	29.67
15/05/2025	11:26:43.845	64		29.665
			64	29.665
			64	29.665
15/05/2025	11:26:23.242	4		29.66
			4	29.66
			4	29.66
15/05/2025	11:23:09.390	19		29.65
			19	29.65
			19	29.65
15/05/2025	11:22:29.231	3		29.655
			3	29.655
			3	29.655
15/05/2025	11:22:23.440	2		29.645
			2	29.645
			2	29.645
15/05/2025	11:22:06.492	110		29.64
			110	29.64
			110	29.64
15/05/2025	11:17:05.221	1		29.62
			1	29.62
			1	29.62
15/05/2025	11:16:54.848	338		29.62
			338	29.62
			338	29.62
15/05/2025	11:16:37.426	11		29.615
			11	29.615
			11	29.615
15/05/2025	11:15:40.487	172		29.60
			172	29.60
			172	29.60
15/05/2025	11:14:29.106	10		29.60
			10	29.60
			10	29.60
15/05/2025	11:14:10.675	2		29.60
			2	29.60
			2	29.60
15/05/2025	11:14:08.255	50		29.605
			50	29.605
			50	29.605
15/05/2025	11:12:42.454	202		29.61
			202	29.61
			202	29.61
15/05/2025	11:12:27.189	1 628		29.615
			1 628	29.615
			1 628	29.615
15/05/2025	11:12:21.701	3 000		29.615
			3 000	29.615
			3 000	29.615
15/05/2025	11:10:30.064	7		29.62
			7	29.62
			7	29.62
15/05/2025	11:10:04.651	20		29.625
			20	29.625
			20	29.625
15/05/2025	11:09:54.292	3		29.625
			3	29.625
			3	29.625
15/05/2025	11:06:52.804	1		29.63
			1	29.63
			1	29.63
15/05/2025	11:06:10.415	7		29.625
			7	29.625
			7	29.625
15/05/2025	11:05:50.369	1		29.63
			1	29.63
			1	29.63
15/05/2025	11:05:09.808	100		29.645
			100	29.645
			100	29.645
15/05/2025	11:05:04.465	39		29.64
			39	29.64
			39	29.64
15/05/2025	11:03:47.431	400		29.66
			400	29.66
			400	29.66
15/05/2025	11:03:45.646	1		29.67
			1	29.67
			1	29.67
15/05/2025	11:02:17.922	27		29.655
			27	29.655
			27	29.655
15/05/2025	11:00:58.687	1 000		29.64
			1 000	29.64
			1 000	29.64
15/05/2025	11:00:53.592	500		29.645
			500	29.645
			500	29.645
15/05/2025	10:58:04.528	6		29.64
			6	29.64
			6	29.64
15/05/2025	10:57:45.606	3		29.635
			3	29.635
			3	29.635
15/05/2025	10:55:51.454	50		29.63
			50	29.63
			50	29.63
15/05/2025	10:55:30.130	2		29.64
			2	29.64
			2	29.64
15/05/2025	10:52:03.569	4		29.655
			4	29.655
			4	29.655
15/05/2025	10:52:03.060	2		29.66
			2	29.66
			2	29.66
15/05/2025	10:51:37.989	11		29.665
			11	29.665
			11	29.665
15/05/2025	10:51:33.361	14		29.665
			14	29.665
			14	29.665
15/05/2025	10:50:37.159	27		29.675
			27	29.675
			27	29.675
15/05/2025	10:49:04.314	200		29.67
			200	29.67
			200	29.67
15/05/2025	10:48:35.599	1		29.665
			1	29.665
			1	29.665
15/05/2025	10:48:15.468	1		29.675
			1	29.675
			1	29.675
15/05/2025	10:48:08.672	31		29.67
			31	29.67
			31	29.67
15/05/2025	10:48:03.786	5		29.675
			5	29.675
			5	29.675
15/05/2025	10:47:52.183	150		29.67
			150	29.67
			150	29.67
15/05/2025	10:46:12.473	2 500		29.675
			2 500	29.675
			2 500	29.675
15/05/2025	10:45:24.824	17		29.675
			17	29.675
			17	29.675
15/05/2025	10:44:37.220	1		29.66
			1	29.66
			1	29.66
15/05/2025	10:40:24.130	127		29.70
			127	29.70
			27	29.70
			100	29.70
15/05/2025	10:39:50.627	10		29.70
			10	29.70
			10	29.70
15/05/2025	10:39:26.882	33		29.705
			33	29.705
			33	29.705
15/05/2025	10:38:55.368	11		29.715
			11	29.715
			11	29.715
15/05/2025	10:35:16.587	300		29.735
			300	29.735
			300	29.735
15/05/2025	10:34:12.451	337		29.735
			337	29.735
			337	29.735
15/05/2025	10:34:01.071	300		29.74
			300	29.74
			300	29.74
15/05/2025	10:31:52.516	70		29.765
			70	29.765
			70	29.765
15/05/2025	10:31:39.326	2		29.76
			2	29.76
			2	29.76
15/05/2025	10:30:46.775	1		29.765
			1	29.765
			1	29.765
15/05/2025	10:28:58.730	10		29.775
			10	29.775
			10	29.775
15/05/2025	10:28:44.969	100		29.785
			100	29.785
			100	29.785
15/05/2025	10:28:27.309	70		29.785
			70	29.785
			70	29.785
15/05/2025	10:22:46.445	9		29.78
			9	29.78
			9	29.78
15/05/2025	10:21:42.000	350		29.77
			350	29.77
			350	29.77
15/05/2025	10:19:34.913	7		29.785
			7	29.785
			7	29.785
15/05/2025	10:19:25.731	20		29.79
			20	29.79
			20	29.79
15/05/2025	10:17:28.011	1		29.785
			1	29.785
			1	29.785
15/05/2025	10:16:25.181	300		29.765
			300	29.765
			300	29.765
15/05/2025	10:16:23.702	3		29.765
			3	29.765
			3	29.765
15/05/2025	10:15:53.725	15		29.765
			15	29.765
			15	29.765
15/05/2025	10:15:32.456	2		29.76
			2	29.76
			2	29.76
15/05/2025	10:15:26.752	4		29.755
			4	29.755
			4	29.755
15/05/2025	10:13:54.003	10		29.755
			10	29.755
			10	29.755
15/05/2025	10:13:40.242	150		29.77
			150	29.77
			150	29.77
15/05/2025	10:13:09.222	4		29.775
			4	29.775
			4	29.775
15/05/2025	10:12:49.830	50		29.775
			50	29.775
			50	29.775
15/05/2025	10:11:13.508	40		29.795
			40	29.795
			40	29.795
15/05/2025	10:10:43.156	17		29.785
			17	29.785
			17	29.785
15/05/2025	10:10:33.204	20		29.785
			20	29.785
			20	29.785
15/05/2025	10:08:13.541	1		29.755
			1	29.755
			1	29.755
15/05/2025	10:07:50.252	67		29.76
			67	29.76
			67	29.76
15/05/2025	10:07:39.743	3		29.755
			3	29.755
			3	29.755
15/05/2025	10:07:34.029	19		29.765
			19	29.765
			19	29.765
15/05/2025	10:05:33.100	400		29.765
			400	29.765
			400	29.765
15/05/2025	10:03:26.898	1		29.805
			1	29.805
			1	29.805
15/05/2025	10:01:33.097	51		29.805
			51	29.805
			51	29.805
15/05/2025	09:58:14.858	167		29.79
			167	29.79
			167	29.79
15/05/2025	09:58:00.621	2		29.80
			2	29.80
			2	29.80
15/05/2025	09:56:55.536	7		29.785
			7	29.785
			7	29.785
15/05/2025	09:56:02.402	2 000		29.78
			2 000	29.78
			2 000	29.78
15/05/2025	09:55:42.897	1		29.79
			1	29.79
			1	29.79
15/05/2025	09:54:56.905	2 000		29.79
			1 990	29.79
			10	29.79
			2 000	29.79
15/05/2025	09:52:31.340	40		29.815
			40	29.815
			40	29.815
15/05/2025	09:51:22.626	1 000		29.81
			1 000	29.81
			1 000	29.81
15/05/2025	09:51:08.207	33		29.82
			33	29.82
			33	29.82
15/05/2025	09:50:54.721	4		29.82
			4	29.82
			4	29.82
15/05/2025	09:50:44.959	18		29.82
			18	29.82
			18	29.82
15/05/2025	09:50:13.906	50		29.82
			50	29.82
			50	29.82
15/05/2025	09:50:13.311	108		29.82
			108	29.82
			108	29.82
15/05/2025	09:50:12.920	8		29.82
			8	29.82
			8	29.82
15/05/2025	09:46:30.875	1		29.80
			1	29.80
			1	29.80
15/05/2025	09:46:30.595	1		29.795
			1	29.795
			1	29.795
15/05/2025	09:46:11.909	1		29.795
			1	29.795
			1	29.795
15/05/2025	09:44:39.633	100		29.79
			100	29.79
			100	29.79
15/05/2025	09:44:08.090	3 700		29.80
			3 500	29.80
			3 700	29.80
			200	29.80
15/05/2025	09:44:00.033	16		29.81
			16	29.81
			16	29.81
15/05/2025	09:42:59.037	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:42:11.117	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:40:41.474	536		29.815
			536	29.815
			536	29.815
15/05/2025	09:38:42.038	15		29.845
			15	29.845
			15	29.845
15/05/2025	09:37:48.105	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:37:38.025	100		29.85
			100	29.85
			100	29.85
15/05/2025	09:36:59.404	487		29.855
			487	29.855
			487	29.855
15/05/2025	09:36:18.238	4		29.85
			4	29.85
			4	29.85
15/05/2025	09:35:25.338	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:35:19.741	60		29.855
			60	29.855
			60	29.855
15/05/2025	09:34:54.129	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:34:17.096	17		29.865
			17	29.865
			17	29.865
15/05/2025	09:32:34.943	250		29.87
			250	29.87
			250	29.87
15/05/2025	09:31:42.475	150		29.85
			150	29.85
			150	29.85
15/05/2025	09:30:57.111	280		29.845
			280	29.845
			280	29.845
15/05/2025	09:30:42.540	114		29.85
			114	29.85
			114	29.85
15/05/2025	09:30:36.566	2 204		29.85
			2 204	29.85
			2 204	29.85
15/05/2025	09:30:31.427	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:29:15.986	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:27:04.992	821		29.85
			671	29.85
			150	29.85
			821	29.85
15/05/2025	09:27:00.577	60		29.85
			60	29.85
			60	29.85
15/05/2025	09:26:40.522	4		29.855
			4	29.855
			4	29.855
15/05/2025	09:26:23.109	5		29.855
			5	29.855
			5	29.855
15/05/2025	09:26:17.082	100		29.86
			100	29.86
			100	29.86
15/05/2025	09:25:38.238	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:37.740	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:36.935	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:34.134	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:25:32.107	2		29.865
			2	29.865
			2	29.865
15/05/2025	09:25:09.181	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:25:02.346	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:49.991	100		29.86
			100	29.86
			100	29.86
15/05/2025	09:24:48.663	7		29.855
			7	29.855
			7	29.855
15/05/2025	09:24:43.622	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:41.715	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:24:39.799	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:39.496	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:37.687	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:36.780	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:36.683	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:33.463	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:24:33.262	2		29.855
			2	29.855
			2	29.855
15/05/2025	09:24:18.982	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:24:12.251	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:24:07.817	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:24:06.005	17		29.85
			17	29.85
			17	29.85
15/05/2025	09:24:01.697	6		29.85
			6	29.85
			6	29.85
15/05/2025	09:23:50.108	2		29.85
			2	29.85
			2	29.85
15/05/2025	09:23:41.048	2		29.855
			2	29.855
			2	29.855
15/05/2025	09:23:39.037	7		29.855
			7	29.855
			7	29.855
15/05/2025	09:23:37.127	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:23:35.823	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:23:35.014	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:22:40.590	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:40.390	2		29.86
			2	29.86
			2	29.86
15/05/2025	09:22:39.386	2		29.855
			2	29.855
			2	29.855
15/05/2025	09:22:36.766	7		29.85
			7	29.85
			7	29.85
15/05/2025	09:22:35.880	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:24.095	6		29.855
			6	29.855
			6	29.855
15/05/2025	09:22:13.524	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:12.316	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:09.703	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:09.311	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:22:09.001	2		29.86
			2	29.86
			2	29.86
15/05/2025	09:22:07.691	2		29.86
			2	29.86
			2	29.86
15/05/2025	09:21:38.920	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:21:33.485	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:21:32.883	1		29.845
			1	29.845
			1	29.845
15/05/2025	09:21:12.861	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:21:07.609	79		29.83
			79	29.83
			79	29.83
15/05/2025	09:20:51.637	7		29.825
			7	29.825
			7	29.825
15/05/2025	09:20:48.019	5		29.83
			5	29.83
			5	29.83
15/05/2025	09:20:38.455	1		29.83
			1	29.83
			1	29.83
15/05/2025	09:20:36.637	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:20:33.634	1		29.83
			1	29.83
			1	29.83
15/05/2025	09:20:32.410	1		29.825
			1	29.825
			1	29.825
15/05/2025	09:20:11.183	1		29.82
			1	29.82
			1	29.82
15/05/2025	09:20:10.984	1		29.82
			1	29.82
			1	29.82
15/05/2025	09:20:07.361	1		29.82
			1	29.82
			1	29.82
15/05/2025	09:20:01.724	2		29.825
			2	29.825
			2	29.825
15/05/2025	09:20:00.018	4		29.815
			4	29.815
			4	29.815
15/05/2025	09:19:42.805	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:19:42.205	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:19:34.363	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:19:13.325	3		29.805
			3	29.805
			3	29.805
15/05/2025	09:19:11.814	2		29.815
			2	29.815
			2	29.815
15/05/2025	09:19:05.486	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:18:40.215	2		29.815
			2	29.815
			2	29.815
15/05/2025	09:18:33.373	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:18:33.276	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:18:32.172	14		29.815
			14	29.815
			14	29.815
15/05/2025	09:18:24.228	4		29.81
			4	29.81
			4	29.81
15/05/2025	09:18:21.263	152		29.805
			152	29.805
			152	29.805
15/05/2025	09:18:08.419	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:18:05.399	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:17:37.436	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:17:29.086	56		29.805
			56	29.805
			56	29.805
15/05/2025	09:17:11.383	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:17:08.768	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:17:08.567	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:16:48.444	4		29.805
			4	29.805
			4	29.805
15/05/2025	09:16:42.102	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:16:34.668	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:16:34.187	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:16:14.947	6		29.815
			6	29.815
			6	29.815
15/05/2025	09:16:08.648	20		29.81
			20	29.81
			20	29.81
15/05/2025	09:16:06.702	4		29.815
			4	29.815
			4	29.815
15/05/2025	09:16:04.186	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:16:02.371	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:16:00.966	5		29.81
			5	29.81
			5	29.81
15/05/2025	09:15:39.429	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:15:39.325	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:15:38.542	5		29.81
			5	29.81
			5	29.81
15/05/2025	09:15:38.323	2		29.81
			2	29.81
			2	29.81
15/05/2025	09:15:32.673	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:15:32.566	2		29.81
			2	29.81
			2	29.81
15/05/2025	09:14:59.962	34		29.81
			34	29.81
			34	29.81
15/05/2025	09:14:52.723	4		29.81
			4	29.81
			4	29.81
15/05/2025	09:14:38.837	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:14:33.318	20		29.805
			20	29.805
			20	29.805
15/05/2025	09:14:31.894	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:14:26.556	4		29.81
			4	29.81
			4	29.81
15/05/2025	09:14:10.163	1		29.815
			1	29.815
			1	29.815
15/05/2025	09:14:08.041	1		29.81
			1	29.81
			1	29.81
15/05/2025	09:13:08.190	9		29.84
			9	29.84
			9	29.84
15/05/2025	09:13:04.978	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:13:04.138	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:13:04.077	1		29.835
			1	29.835
			1	29.835
15/05/2025	09:13:02.161	3		29.84
			3	29.84
			3	29.84
15/05/2025	09:12:52.596	7		29.835
			7	29.835
			7	29.835
15/05/2025	09:12:46.450	100		29.84
			100	29.84
			100	29.84
15/05/2025	09:12:37.903	1		29.845
			1	29.845
			1	29.845
15/05/2025	09:12:35.495	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:12:34.029	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:12:32.877	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:12:14.965	34		29.86
			34	29.86
			34	29.86
15/05/2025	09:12:07.225	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:12:03.095	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:11:42.085	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:11:35.222	30		29.86
			30	29.86
			30	29.86
15/05/2025	09:11:34.315	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:11:33.408	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:11:32.203	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:11:18.118	5		29.85
			5	29.85
			5	29.85
15/05/2025	09:11:06.258	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:10:52.269	6		29.865
			6	29.865
			6	29.865
15/05/2025	09:10:34.567	2		29.855
			2	29.855
			2	29.855
15/05/2025	09:10:32.860	1		29.845
			1	29.845
			1	29.845
15/05/2025	09:10:10.416	6		29.84
			6	29.84
			6	29.84
15/05/2025	09:10:07.899	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:10:02.290	1		29.84
			1	29.84
			1	29.84
15/05/2025	09:09:45.466	5		29.835
			5	29.835
			5	29.835
15/05/2025	09:09:40.743	14		29.84
			14	29.84
			14	29.84
15/05/2025	09:09:37.718	2		29.84
			2	29.84
			2	29.84
15/05/2025	09:09:07.341	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:09:04.817	1		29.85
			1	29.85
			1	29.85
15/05/2025	09:08:53.255	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:08:09.200	170		29.875
			170	29.875
			170	29.875
15/05/2025	09:08:02.342	1		29.87
			1	29.87
			1	29.87
15/05/2025	09:07:08.423	1		29.88
			1	29.88
			1	29.88
15/05/2025	09:07:06.612	1		29.88
			1	29.88
			1	29.88
15/05/2025	09:07:05.309	1		29.88
			1	29.88
			1	29.88
15/05/2025	09:06:41.758	8		29.86
			8	29.86
			8	29.86
15/05/2025	09:06:32.901	2		29.875
			2	29.875
			2	29.875
15/05/2025	09:06:32.203	1		29.875
			1	29.875
			1	29.875
15/05/2025	09:06:07.524	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:06:06.019	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:06:05.208	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:06:03.194	1		29.865
			1	29.865
			1	29.865
15/05/2025	09:06:02.292	2		29.865
			2	29.865
			2	29.865
15/05/2025	09:05:39.407	92		29.845
			92	29.845
			92	29.845
15/05/2025	09:05:33.306	1		29.86
			1	29.86
			1	29.86
15/05/2025	09:05:03.218	3		29.82
			3	29.82
			3	29.82
15/05/2025	09:05:02.013	1		29.845
			1	29.845
			1	29.845
15/05/2025	09:04:51.584	19		29.825
			19	29.825
			19	29.825
15/05/2025	09:04:47.731	5		29.84
			5	29.84
			5	29.84
15/05/2025	09:04:37.361	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:04:36.961	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:04:36.155	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:04:32.631	1		29.855
			1	29.855
			1	29.855
15/05/2025	09:04:09.985	24		29.81
			24	29.81
			24	29.81
15/05/2025	09:04:08.883	14		29.90
			14	29.90
			14	29.90
15/05/2025	09:04:03.553	1		29.90
			1	29.90
			1	29.90
15/05/2025	09:04:01.434	86		29.755
			2	29.755
			54	29.755
			86	29.755
			30	29.755
15/05/2025	09:04:01.168	207		29.905
			1	29.905
			2	29.905
			1	29.905
			1	29.905
			1	29.905
			1	29.905
			3	29.905
			1	29.905
			1	29.905
			1	29.905
			1	29.905
			1	29.905
			1	29.905
			1	29.905
			1	29.905
			1	29.905
			2	29.905
			1	29.905
			1	29.905
			1	29.905
			34	29.905
			4	29.905
			1	29.905
			3	29.905
			1	29.905
			5	29.905
			1	29.905
			1	29.905
			1	29.905
			7	29.905
			168	29.905
			1	29.905
			1	29.905
			1	29.905
			150	29.905
			1	29.905
			1	29.905
			9	29.905
15/05/2025	08:48:17.954	70		29.89
			70	29.89
			70	29.89
15/05/2025	08:45:34.116	7		29.895
			7	29.895
			7	29.895
15/05/2025	08:45:17.198	14		29.805
			14	29.805
			14	29.805
15/05/2025	08:44:35.638	687		29.805
			687	29.805
			687	29.805
15/05/2025	08:40:17.079	1		29.90
			1	29.90
			1	29.90
15/05/2025	08:39:51.414	20		29.90
			20	29.90
			20	29.90
15/05/2025	08:39:26.145	6		29.90
			6	29.90
			6	29.90
15/05/2025	08:38:44.288	6		29.90
			6	29.90
			6	29.90
15/05/2025	08:38:44.105	17		29.90
			17	29.90
			17	29.90
15/05/2025	08:36:20.666	4		29.90
			4	29.90
			4	29.90
15/05/2025	08:35:30.820	4		29.81
			4	29.81
			4	29.81
15/05/2025	08:30:17.840	11		29.82
			11	29.82
			11	29.82
15/05/2025	08:28:09.398	3		29.81
			3	29.81
			3	29.81
15/05/2025	08:27:45.946	1		29.90
			1	29.90
			1	29.90
15/05/2025	08:27:11.367	2 000		29.895
			2 000	29.895
			2 000	29.895
15/05/2025	08:26:25.524	2		29.895
			2	29.895
			2	29.895
15/05/2025	08:25:46.468	2		29.895
			2	29.895
			2	29.895
15/05/2025	08:24:18.276	11		29.90
			11	29.90
			11	29.90
15/05/2025	08:24:16.014	1		29.90
			1	29.90
			1	29.90
15/05/2025	08:23:57.423	7		29.81
			7	29.81
			7	29.81

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: 99.8221 / Ask: 99.8459
Volume: 10 431
-0.83%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:40:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice