Tradegate Exchange

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

649

574

29.35

Date	Time	Volume	Order Volume	Price
13/05/2025	14:45:45.863	1		29.35
			1	29.35
			1	29.35
13/05/2025	14:42:44.057	4		29.34
			4	29.34
			4	29.34
13/05/2025	14:41:26.293	25		29.365
			25	29.365
			25	29.365
13/05/2025	14:39:23.206	1		29.395
			1	29.395
			1	29.395
13/05/2025	14:38:45.351	23		29.415
			23	29.415
			23	29.415
13/05/2025	14:36:40.091	3		29.43
			3	29.43
			3	29.43
13/05/2025	14:36:24.705	17		29.415
			17	29.415
			17	29.415
13/05/2025	14:36:05.775	11		29.42
			11	29.42
			11	29.42
13/05/2025	14:35:44.216	2		29.415
			2	29.415
			2	29.415
13/05/2025	14:35:05.262	20		29.415
			20	29.415
			20	29.415
13/05/2025	14:34:56.099	100		29.41
			100	29.41
			100	29.41
13/05/2025	14:33:00.428	200		29.41
			200	29.41
			200	29.41
13/05/2025	14:31:10.978	5		29.415
			5	29.415
			5	29.415
13/05/2025	14:30:48.268	39		29.365
			39	29.365
			39	29.365
13/05/2025	14:30:36.648	45		29.355
			45	29.355
			45	29.355
13/05/2025	14:29:44.621	3		29.32
			3	29.32
			3	29.32
13/05/2025	14:29:19.060	35		29.345
			35	29.345
			35	29.345
13/05/2025	14:28:03.021	50		29.335
			50	29.335
			50	29.335
13/05/2025	14:27:36.196	4		29.335
			4	29.335
			4	29.335
13/05/2025	14:25:10.577	1		29.33
			1	29.33
			1	29.33
13/05/2025	14:24:30.926	1		29.325
			1	29.325
			1	29.325
13/05/2025	14:23:38.389	8		29.32
			8	29.32
			8	29.32
13/05/2025	14:22:34.692	171		29.325
			171	29.325
			171	29.325
13/05/2025	14:19:06.198	45		29.33
			45	29.33
			45	29.33
13/05/2025	14:18:10.643	20		29.325
			20	29.325
			20	29.325
13/05/2025	14:17:10.932	15		29.32
			15	29.32
			15	29.32
13/05/2025	14:16:34.437	1		29.32
			1	29.32
			1	29.32
13/05/2025	14:16:20.442	7		29.32
			7	29.32
			7	29.32
13/05/2025	14:15:33.028	12		29.32
			12	29.32
			12	29.32
13/05/2025	14:15:18.132	18		29.325
			18	29.325
			18	29.325
13/05/2025	14:14:02.571	30		29.325
			30	29.325
			30	29.325
13/05/2025	14:13:10.924	120		29.325
			120	29.325
			120	29.325
13/05/2025	14:12:53.389	120		29.335
			120	29.335
			120	29.335
13/05/2025	14:09:26.045	4		29.325
			4	29.325
			4	29.325
13/05/2025	14:08:31.994	6		29.325
			6	29.325
			6	29.325
13/05/2025	14:07:09.941	4		29.33
			4	29.33
			4	29.33
13/05/2025	14:06:16.530	200		29.305
			200	29.305
			200	29.305
13/05/2025	14:06:12.953	7		29.305
			7	29.305
			7	29.305
13/05/2025	14:04:30.933	34		29.295
			34	29.295
			34	29.295
13/05/2025	14:03:57.942	56		29.295
			56	29.295
			56	29.295
13/05/2025	14:03:49.006	108		29.30
			108	29.30
			108	29.30
13/05/2025	14:02:52.130	100		29.30
			100	29.30
			100	29.30
13/05/2025	14:01:52.727	23		29.31
			23	29.31
			23	29.31
13/05/2025	14:00:43.594	75		29.325
			75	29.325
			75	29.325
13/05/2025	13:58:44.552	2		29.32
			2	29.32
			2	29.32
13/05/2025	13:57:41.301	500		29.32
			500	29.32
			500	29.32
13/05/2025	13:56:22.895	69		29.305
			69	29.305
			69	29.305
13/05/2025	13:55:22.209	2		29.31
			2	29.31
			2	29.31
13/05/2025	13:54:43.840	102		29.295
			102	29.295
			102	29.295
13/05/2025	13:54:35.125	1		29.295
			1	29.295
			1	29.295
13/05/2025	13:52:18.399	9		29.29
			9	29.29
			9	29.29
13/05/2025	13:49:56.521	103		29.32
			103	29.32
			103	29.32
13/05/2025	13:49:40.289	1		29.315
			1	29.315
			1	29.315
13/05/2025	13:44:35.605	1		29.295
			1	29.295
			1	29.295
13/05/2025	13:42:19.596	2		29.285
			2	29.285
			2	29.285
13/05/2025	13:37:42.951	1		29.265
			1	29.265
			1	29.265
13/05/2025	13:36:25.773	20		29.26
			20	29.26
			20	29.26
13/05/2025	13:32:29.638	4		29.27
			4	29.27
			4	29.27
13/05/2025	13:31:40.189	50		29.255
			50	29.255
			50	29.255
13/05/2025	13:31:16.285	1		29.255
			1	29.255
			1	29.255
13/05/2025	13:31:07.961	1 700		29.255
			1 700	29.255
			1 700	29.255
13/05/2025	13:29:59.365	400		29.255
			400	29.255
			400	29.255
13/05/2025	13:27:04.407	3		29.26
			3	29.26
			3	29.26
13/05/2025	13:26:52.033	18		29.265
			18	29.265
			18	29.265
13/05/2025	13:24:56.720	37		29.27
			37	29.27
			37	29.27
13/05/2025	13:21:28.714	1		29.28
			1	29.28
			1	29.28
13/05/2025	13:20:09.555	3 000		29.28
			3 000	29.28
			3 000	29.28
13/05/2025	13:20:04.393	4		29.28
			4	29.28
			4	29.28
13/05/2025	13:18:28.516	20		29.285
			20	29.285
			20	29.285
13/05/2025	13:15:57.163	1		29.255
			1	29.255
			1	29.255
13/05/2025	13:15:51.269	25		29.27
			25	29.27
			25	29.27
13/05/2025	13:15:01.626	171		29.27
			171	29.27
			171	29.27
13/05/2025	13:14:30.430	2		29.275
			2	29.275
			2	29.275
13/05/2025	13:13:54.864	30		29.265
			30	29.265
			30	29.265
13/05/2025	13:11:41.005	450		29.31
			450	29.31
			450	29.31
13/05/2025	13:11:40.920	14		29.31
			14	29.31
			14	29.31
13/05/2025	13:07:36.515	1		29.24
			1	29.24
			1	29.24
13/05/2025	13:07:16.673	15		29.24
			15	29.24
			15	29.24
13/05/2025	13:07:03.314	40		29.24
			40	29.24
			40	29.24
13/05/2025	13:06:32.504	26		29.23
			26	29.23
			26	29.23
13/05/2025	13:05:37.313	40		29.24
			40	29.24
			40	29.24
13/05/2025	13:00:13.328	19		29.225
			19	29.225
			19	29.225
13/05/2025	12:59:20.497	30		29.235
			30	29.235
			30	29.235
13/05/2025	12:58:38.386	150		29.245
			150	29.245
			150	29.245
13/05/2025	12:58:03.138	1		29.245
			1	29.245
			1	29.245
13/05/2025	12:57:17.050	4		29.245
			4	29.245
			4	29.245
13/05/2025	12:56:53.377	51		29.245
			51	29.245
			51	29.245
13/05/2025	12:56:47.382	1		29.255
			1	29.255
			1	29.255
13/05/2025	12:53:10.430	300		29.25
			300	29.25
			300	29.25
13/05/2025	12:51:03.910	206		29.25
			206	29.25
			206	29.25
13/05/2025	12:50:31.683	3		29.245
			3	29.245
			3	29.245
13/05/2025	12:50:19.053	999		29.24
			999	29.24
			999	29.24
13/05/2025	12:49:58.777	6		29.25
			6	29.25
			6	29.25
13/05/2025	12:49:55.540	7		29.245
			7	29.245
			7	29.245
13/05/2025	12:49:45.094	4		29.25
			4	29.25
			4	29.25
13/05/2025	12:49:31.821	1		29.25
			1	29.25
			1	29.25
13/05/2025	12:49:30.609	1		29.25
			1	29.25
			1	29.25
13/05/2025	12:49:23.761	68		29.24
			68	29.24
			68	29.24
13/05/2025	12:49:02.801	7		29.245
			7	29.245
			7	29.245
13/05/2025	12:48:02.234	137		29.25
			137	29.25
			137	29.25
13/05/2025	12:47:33.670	3		29.25
			3	29.25
			3	29.25
13/05/2025	12:46:23.408	9		29.24
			9	29.24
			9	29.24
13/05/2025	12:45:52.013	1		29.245
			1	29.245
			1	29.245
13/05/2025	12:45:50.401	4		29.245
			4	29.245
			4	29.245
13/05/2025	12:45:16.809	26		29.23
			26	29.23
			26	29.23
13/05/2025	12:44:47.388	5		29.24
			5	29.24
			5	29.24
13/05/2025	12:43:34.853	2 736		29.23
			2 736	29.23
			2 736	29.23
13/05/2025	12:42:23.803	4		29.23
			4	29.23
			4	29.23
13/05/2025	12:39:21.738	2		29.22
			2	29.22
			2	29.22
13/05/2025	12:35:27.760	4		29.195
			4	29.195
			4	29.195
13/05/2025	12:32:27.998	1		29.20
			1	29.20
			1	29.20
13/05/2025	12:31:06.579	1		29.21
			1	29.21
			1	29.21
13/05/2025	12:29:37.082	3		29.195
			3	29.195
			3	29.195
13/05/2025	12:29:01.957	5		29.205
			5	29.205
			5	29.205
13/05/2025	12:28:57.755	15		29.205
			15	29.205
			15	29.205
13/05/2025	12:27:42.894	3		29.20
			3	29.20
			3	29.20
13/05/2025	12:26:59.528	3		29.21
			3	29.21
			3	29.21
13/05/2025	12:25:52.348	11		29.21
			11	29.21
			11	29.21
13/05/2025	12:25:47.318	35		29.21
			35	29.21
			35	29.21
13/05/2025	12:25:18.048	60		29.225
			60	29.225
			60	29.225
13/05/2025	12:23:08.127	18		29.225
			18	29.225
			18	29.225
13/05/2025	12:22:43.468	14		29.225
			14	29.225
			14	29.225
13/05/2025	12:22:29.475	1		29.23
			1	29.23
			1	29.23
13/05/2025	12:19:51.178	15		29.205
			15	29.205
			15	29.205
13/05/2025	12:17:44.403	14		29.20
			14	29.20
			14	29.20
13/05/2025	12:17:10.589	10		29.195
			10	29.195
			10	29.195
13/05/2025	12:16:42.117	5		29.19
			5	29.19
			5	29.19
13/05/2025	12:12:49.731	2		29.20
			2	29.20
			2	29.20
13/05/2025	12:11:52.124	354		29.20
			354	29.20
			354	29.20
13/05/2025	12:10:56.452	1 000		29.20
			1 000	29.20
			1 000	29.20
13/05/2025	12:10:44.688	2		29.18
			2	29.18
			2	29.18
13/05/2025	12:09:54.270	2		29.175
			2	29.175
			2	29.175
13/05/2025	12:09:34.650	14		29.175
			14	29.175
			14	29.175
13/05/2025	12:06:12.624	5		29.16
			5	29.16
			5	29.16
13/05/2025	12:05:35.179	5		29.155
			5	29.155
			5	29.155
13/05/2025	12:04:15.864	1		29.155
			1	29.155
			1	29.155
13/05/2025	12:03:28.905	3		29.175
			3	29.175
			3	29.175
13/05/2025	12:02:49.392	13		29.175
			13	29.175
			13	29.175
13/05/2025	12:01:41.823	6		29.17
			6	29.17
			6	29.17
13/05/2025	12:00:27.874	3		29.185
			3	29.185
			3	29.185
13/05/2025	11:58:23.786	100		29.165
			100	29.165
			100	29.165
13/05/2025	11:58:06.058	38		29.16
			38	29.16
			38	29.16
13/05/2025	11:56:30.155	4		29.155
			4	29.155
			4	29.155
13/05/2025	11:55:51.195	100		29.155
			100	29.155
			100	29.155
13/05/2025	11:54:13.918	6		29.16
			6	29.16
			6	29.16
13/05/2025	11:54:01.650	3		29.16
			3	29.16
			3	29.16
13/05/2025	11:53:14.071	14		29.15
			14	29.15
			14	29.15
13/05/2025	11:53:12.915	2		29.15
			2	29.15
			2	29.15
13/05/2025	11:51:04.908	3		29.145
			3	29.145
			3	29.145
13/05/2025	11:50:49.852	7		29.15
			7	29.15
			7	29.15
13/05/2025	11:47:51.631	5		29.145
			5	29.145
			5	29.145
13/05/2025	11:44:29.586	2		29.135
			2	29.135
			2	29.135
13/05/2025	11:41:06.016	47		29.14
			47	29.14
			47	29.14
13/05/2025	11:37:55.975	1		29.145
			1	29.145
			1	29.145
13/05/2025	11:36:54.680	3		29.145
			3	29.145
			3	29.145
13/05/2025	11:36:46.216	1		29.15
			1	29.15
			1	29.15
13/05/2025	11:34:44.046	1		29.135
			1	29.135
			1	29.135
13/05/2025	11:33:47.793	15		29.14
			15	29.14
			15	29.14
13/05/2025	11:32:40.181	1		29.14
			1	29.14
			1	29.14
13/05/2025	11:31:39.680	1 373		29.14
			1 373	29.14
			1 373	29.14
13/05/2025	11:31:29.361	35		29.145
			35	29.145
			35	29.145
13/05/2025	11:31:00.003	77		29.14
			77	29.14
			77	29.14
13/05/2025	11:30:29.836	20		29.14
			20	29.14
			20	29.14
13/05/2025	11:30:27.426	4		29.15
			4	29.15
			4	29.15
13/05/2025	11:29:35.305	35		29.15
			35	29.15
			35	29.15
13/05/2025	11:29:20.315	2		29.14
			2	29.14
			2	29.14
13/05/2025	11:29:07.986	240		29.145
			240	29.145
			240	29.145
13/05/2025	11:24:17.883	35		29.125
			35	29.125
			35	29.125
13/05/2025	11:24:09.230	1		29.12
			1	29.12
			1	29.12
13/05/2025	11:23:57.257	29		29.12
			29	29.12
			29	29.12
13/05/2025	11:19:05.366	35		29.12
			35	29.12
			35	29.12
13/05/2025	11:19:03.156	50		29.115
			50	29.115
			50	29.115
13/05/2025	11:17:52.366	68		29.12
			68	29.12
			68	29.12
13/05/2025	11:17:14.469	200		29.11
			200	29.11
			200	29.11
13/05/2025	11:16:42.089	2		29.12
			2	29.12
			2	29.12
13/05/2025	11:16:16.844	8		29.12
			8	29.12
			8	29.12
13/05/2025	11:16:01.475	207		29.13
			207	29.13
			207	29.13
13/05/2025	11:15:57.523	11		29.13
			11	29.13
			11	29.13
13/05/2025	11:15:56.298	20		29.135
			20	29.135
			20	29.135
13/05/2025	11:15:05.902	1		29.125
			1	29.125
			1	29.125
13/05/2025	11:12:52.111	341		29.135
			341	29.135
			341	29.135
13/05/2025	11:12:38.454	4		29.135
			4	29.135
			4	29.135
13/05/2025	11:12:31.981	1 000		29.135
			1 000	29.135
			1 000	29.135
13/05/2025	11:12:16.873	5		29.135
			5	29.135
			5	29.135
13/05/2025	11:10:39.487	758		29.125
			758	29.125
			758	29.125
13/05/2025	11:09:30.920	2		29.135
			2	29.135
			2	29.135
13/05/2025	11:09:17.018	3		29.135
			3	29.135
			3	29.135
13/05/2025	11:09:14.711	2		29.14
			2	29.14
			2	29.14
13/05/2025	11:09:10.879	1		29.145
			1	29.145
			1	29.145
13/05/2025	11:08:00.315	42		29.13
			42	29.13
			42	29.13
13/05/2025	11:04:27.604	344		29.13
			344	29.13
			344	29.13
13/05/2025	11:04:12.350	2		29.13
			2	29.13
			2	29.13
13/05/2025	11:03:51.105	2		29.13
			2	29.13
			2	29.13
13/05/2025	11:02:53.595	2		29.13
			2	29.13
			2	29.13
13/05/2025	11:02:28.458	2		29.11
			2	29.11
			2	29.11
13/05/2025	11:00:29.758	2		29.10
			2	29.10
			2	29.10
13/05/2025	10:59:51.894	3		29.09
			3	29.09
			3	29.09
13/05/2025	10:54:59.449	4		29.105
			4	29.105
			4	29.105
13/05/2025	10:47:33.864	23		29.13
			23	29.13
			23	29.13
13/05/2025	10:47:22.701	6		29.135
			6	29.135
			6	29.135
13/05/2025	10:45:31.504	3		29.14
			3	29.14
			3	29.14
13/05/2025	10:45:23.556	2		29.15
			2	29.15
			2	29.15
13/05/2025	10:45:13.489	1		29.15
			1	29.15
			1	29.15
13/05/2025	10:44:08.927	11		29.155
			11	29.155
			11	29.155
13/05/2025	10:44:08.800	1		29.155
			1	29.155
			1	29.155
13/05/2025	10:43:56.292	50		29.155
			50	29.155
			50	29.155
13/05/2025	10:43:19.496	18		29.15
			18	29.15
			18	29.15
13/05/2025	10:42:54.753	32		29.15
			32	29.15
			32	29.15
13/05/2025	10:42:43.642	30		29.15
			30	29.15
			30	29.15
13/05/2025	10:41:19.364	35		29.145
			35	29.145
			35	29.145
13/05/2025	10:39:47.994	3		29.175
			3	29.175
			3	29.175
13/05/2025	10:39:35.113	35		29.18
			35	29.18
			35	29.18
13/05/2025	10:38:15.040	7		29.18
			7	29.18
			7	29.18
13/05/2025	10:35:53.972	1		29.185
			1	29.185
			1	29.185
13/05/2025	10:35:13.133	1		29.185
			1	29.185
			1	29.185
13/05/2025	10:34:53.818	4		29.175
			4	29.175
			4	29.175
13/05/2025	10:34:33.944	25		29.17
			25	29.17
			25	29.17
13/05/2025	10:33:06.238	41		29.16
			41	29.16
			41	29.16
13/05/2025	10:32:45.189	3		29.155
			3	29.155
			3	29.155
13/05/2025	10:32:43.081	550		29.155
			550	29.155
			550	29.155
13/05/2025	10:32:11.871	4		29.165
			4	29.165
			4	29.165
13/05/2025	10:31:47.406	1		29.17
			1	29.17
			1	29.17
13/05/2025	10:31:39.261	154		29.17
			154	29.17
			154	29.17
13/05/2025	10:31:35.610	5		29.16
			5	29.16
			5	29.16
13/05/2025	10:31:34.399	400		29.16
			400	29.16
			400	29.16
13/05/2025	10:30:39.051	17		29.16
			17	29.16
			17	29.16
13/05/2025	10:28:06.850	300		29.15
			300	29.15
			300	29.15
13/05/2025	10:25:35.876	1		29.17
			1	29.17
			1	29.17
13/05/2025	10:24:38.815	3		29.17
			3	29.17
			3	29.17
13/05/2025	10:23:26.475	1		29.16
			1	29.16
			1	29.16
13/05/2025	10:21:17.273	3		29.145
			3	29.145
			3	29.145
13/05/2025	10:21:01.813	26		29.145
			26	29.145
			26	29.145
13/05/2025	10:21:01.278	7		29.145
			7	29.145
			7	29.145
13/05/2025	10:20:46.882	18		29.145
			18	29.145
			18	29.145
13/05/2025	10:20:46.209	300		29.145
			300	29.145
			300	29.145
13/05/2025	10:20:30.826	20		29.155
			20	29.155
			20	29.155
13/05/2025	10:20:16.446	2		29.155
			2	29.155
			2	29.155
13/05/2025	10:19:16.625	5		29.15
			5	29.15
			5	29.15
13/05/2025	10:18:56.323	70		29.145
			70	29.145
			70	29.145
13/05/2025	10:17:16.834	115		29.145
			115	29.145
			115	29.145
13/05/2025	10:16:44.061	191		29.145
			191	29.145
			191	29.145
13/05/2025	10:16:02.495	1		29.13
			1	29.13
			1	29.13
13/05/2025	10:15:42.431	50		29.12
			50	29.12
			50	29.12
13/05/2025	10:13:03.379	82		29.115
			82	29.115
			82	29.115
13/05/2025	10:11:42.991	2		29.11
			2	29.11
			2	29.11
13/05/2025	10:10:19.554	115		29.12
			115	29.12
			115	29.12
13/05/2025	10:10:02.067	120		29.11
			120	29.11
			120	29.11
13/05/2025	10:09:59.553	1		29.12
			1	29.12
			1	29.12
13/05/2025	10:09:58.244	1		29.12
			1	29.12
			1	29.12
13/05/2025	10:09:57.544	103		29.12
			103	29.12
			103	29.12
13/05/2025	10:09:47.366	1		29.12
			1	29.12
			1	29.12
13/05/2025	10:08:27.988	3		29.115
			3	29.115
			3	29.115
13/05/2025	10:07:50.760	1		29.115
			1	29.115
			1	29.115
13/05/2025	10:07:08.169	4		29.11
			4	29.11
			4	29.11
13/05/2025	10:05:46.548	4		29.12
			4	29.12
			4	29.12
13/05/2025	10:05:40.711	200		29.12
			200	29.12
			200	29.12
13/05/2025	10:05:36.159	1		29.125
			1	29.125
			1	29.125
13/05/2025	10:05:17.900	172		29.12
			172	29.12
			172	29.12
13/05/2025	10:05:10.047	300		29.11
			300	29.11
			300	29.11
13/05/2025	10:04:52.209	7		29.115
			7	29.115
			7	29.115
13/05/2025	10:04:31.906	1		29.13
			1	29.13
			1	29.13
13/05/2025	10:02:27.304	500		29.13
			500	29.13
			500	29.13
13/05/2025	10:02:20.768	1		29.135
			1	29.135
			1	29.135
13/05/2025	10:01:31.103	20		29.135
			20	29.135
			20	29.135
13/05/2025	09:59:56.786	2		29.13
			2	29.13
			2	29.13
13/05/2025	09:59:49.517	681		29.13
			681	29.13
			681	29.13
13/05/2025	09:59:16.031	6		29.135
			6	29.135
			6	29.135
13/05/2025	09:58:21.855	50		29.125
			50	29.125
			50	29.125
13/05/2025	09:56:27.191	100		29.135
			100	29.135
			100	29.135
13/05/2025	09:55:41.983	343		29.13
			343	29.13
			343	29.13
13/05/2025	09:55:28.228	12		29.125
			12	29.125
			12	29.125
13/05/2025	09:55:17.097	2		29.125
			2	29.125
			2	29.125
13/05/2025	09:55:14.551	26		29.125
			26	29.125
			26	29.125
13/05/2025	09:54:59.779	3		29.12
			3	29.12
			3	29.12
13/05/2025	09:54:32.023	1 509		29.125
			1 051	29.125
			1 509	29.125
			458	29.125
13/05/2025	09:54:31.105	10 971		29.125
			1 139	29.125
			1 150	29.125
			997	29.125
			2 676	29.125
			2 583	29.125
			10 971	29.125
			2 422	29.125
			4	29.125
13/05/2025	09:48:46.120	3 154		29.12
			3 154	29.12
			3 154	29.12
13/05/2025	09:48:45.373	1 279		29.12
			1 279	29.12
			1 279	29.12
13/05/2025	09:48:44.724	1 292		29.12
			1 292	29.12
			1 292	29.12
13/05/2025	09:48:44.071	2 074		29.12
			2 074	29.12
			2 074	29.12
13/05/2025	09:48:43.360	989		29.12
			989	29.12
			989	29.12
13/05/2025	09:48:42.742	623		29.12
			623	29.12
			623	29.12
13/05/2025	09:48:42.150	688		29.12
			688	29.12
			688	29.12
13/05/2025	09:48:41.144	854		29.12
			854	29.12
			854	29.12
13/05/2025	09:48:16.412	4		29.11
			4	29.11
			4	29.11
13/05/2025	09:47:09.641	250		29.12
			250	29.12
			250	29.12
13/05/2025	09:45:09.900	32		29.115
			32	29.115
			32	29.115
13/05/2025	09:43:29.252	1		29.125
			1	29.125
			1	29.125
13/05/2025	09:43:25.731	2		29.125
			2	29.125
			2	29.125
13/05/2025	09:43:24.102	50		29.125
			50	29.125
			50	29.125
13/05/2025	09:42:51.111	1		29.125
			1	29.125
			1	29.125
13/05/2025	09:42:47.575	134		29.125
			134	29.125
			134	29.125
13/05/2025	09:42:01.951	3		29.125
			3	29.125
			3	29.125
13/05/2025	09:41:55.668	14		29.125
			14	29.125
			14	29.125
13/05/2025	09:40:46.360	1		29.125
			1	29.125
			1	29.125
13/05/2025	09:40:22.329	60		29.125
			60	29.125
			60	29.125
13/05/2025	09:38:35.732	50		29.13
			50	29.13
			50	29.13
13/05/2025	09:38:15.742	300		29.13
			300	29.13
			300	29.13
13/05/2025	09:37:01.000	1		29.135
			1	29.135
			1	29.135
13/05/2025	09:36:30.439	8		29.13
			8	29.13
			8	29.13
13/05/2025	09:36:19.897	15		29.135
			15	29.135
			15	29.135
13/05/2025	09:35:41.540	69		29.14
			69	29.14
			69	29.14
13/05/2025	09:35:36.659	7		29.13
			7	29.13
			7	29.13
13/05/2025	09:35:10.707	1		29.145
			1	29.145
			1	29.145
13/05/2025	09:33:55.278	3		29.15
			3	29.15
			3	29.15
13/05/2025	09:33:33.794	7		29.15
			7	29.15
			7	29.15
13/05/2025	09:33:14.201	343		29.145
			343	29.145
			343	29.145
13/05/2025	09:32:18.591	1		29.14
			1	29.14
			1	29.14
13/05/2025	09:31:18.732	2		29.135
			2	29.135
			2	29.135
13/05/2025	09:31:01.004	252		29.125
			252	29.125
			252	29.125
13/05/2025	09:30:22.511	1		29.135
			1	29.135
			1	29.135
13/05/2025	09:28:32.544	3		29.14
			3	29.14
			3	29.14
13/05/2025	09:28:29.008	121		29.145
			121	29.145
			121	29.145
13/05/2025	09:28:20.960	11		29.135
			11	29.135
			11	29.135
13/05/2025	09:27:34.787	344		29.13
			344	29.13
			344	29.13
13/05/2025	09:27:33.320	4		29.13
			4	29.13
			4	29.13
13/05/2025	09:27:14.416	272		29.13
			272	29.13
			272	29.13
13/05/2025	09:26:33.215	50		29.125
			50	29.125
			50	29.125
13/05/2025	09:26:01.527	1		29.115
			1	29.115
			1	29.115
13/05/2025	09:24:16.066	5		29.095
			5	29.095
			5	29.095
13/05/2025	09:24:06.217	9		29.10
			9	29.10
			9	29.10
13/05/2025	09:24:04.402	1		29.10
			1	29.10
			1	29.10
13/05/2025	09:24:03.228	1		29.095
			1	29.095
			1	29.095
13/05/2025	09:24:03.193	7		29.095
			7	29.095
			7	29.095
13/05/2025	09:24:02.934	209		29.095
			209	29.095
			9	29.095
			200	29.095
13/05/2025	09:24:02.286	2		29.105
			2	29.105
			2	29.105
13/05/2025	09:23:40.261	2		29.12
			2	29.12
			2	29.12
13/05/2025	09:23:38.951	7		29.12
			7	29.12
			7	29.12
13/05/2025	09:23:37.641	2		29.125
			2	29.125
			2	29.125
13/05/2025	09:23:37.541	1		29.125
			1	29.125
			1	29.125
13/05/2025	09:23:37.038	1		29.125
			1	29.125
			1	29.125

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: 100.2201 / Ask: 100.2649
Volume: 15 795
-0.36%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 14:46:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice