Tradegate Exchange

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

1527

1315

27.185

Date	Time	Volume	Order Volume	Price
05/05/2025	21:59:09.193	185		27.185
			185	27.185
			185	27.185
05/05/2025	21:53:38.557	899		27.20
			899	27.20
			899	27.20
05/05/2025	21:51:45.401	400		27.22
			400	27.22
			400	27.22
05/05/2025	21:49:53.854	210		27.16
			7	27.16
			3	27.16
			10	27.16
			210	27.16
			190	27.16
05/05/2025	21:46:48.621	1		27.145
			1	27.145
			1	27.145
05/05/2025	21:45:42.514	60		27.225
			60	27.225
			60	27.225
05/05/2025	21:40:48.457	41		27.225
			41	27.225
			41	27.225
05/05/2025	21:38:46.602	38		27.225
			38	27.225
			38	27.225
05/05/2025	21:38:10.752	18		27.30
			18	27.30
			18	27.30
05/05/2025	21:37:14.089	37		27.30
			37	27.30
			37	27.30
05/05/2025	21:29:59.157	3		27.225
			3	27.225
			3	27.225
05/05/2025	21:29:56.190	100		27.275
			100	27.275
			100	27.275
05/05/2025	21:29:31.819	734		27.29
			734	27.29
			634	27.29
			100	27.29
05/05/2025	21:17:14.715	111		27.235
			111	27.235
			111	27.235
05/05/2025	21:15:39.443	3		27.325
			3	27.325
			3	27.325
05/05/2025	21:07:33.464	3		27.315
			3	27.315
			3	27.315
05/05/2025	21:05:19.643	160		27.345
			160	27.345
			160	27.345
05/05/2025	21:03:37.003	75		27.34
			75	27.34
			75	27.34
05/05/2025	20:59:38.072	1		27.35
			1	27.35
			1	27.35
05/05/2025	20:57:11.025	200		27.28
			200	27.28
			200	27.28
05/05/2025	20:56:38.121	1		27.365
			1	27.365
			1	27.365
05/05/2025	20:56:21.413	1		27.365
			1	27.365
			1	27.365
05/05/2025	20:56:09.438	13		27.365
			13	27.365
			13	27.365
05/05/2025	20:55:43.972	109		27.365
			109	27.365
			109	27.365
05/05/2025	20:55:17.304	6		27.38
			6	27.38
			6	27.38
05/05/2025	20:53:34.161	3		27.32
			3	27.32
			3	27.32
05/05/2025	20:53:19.472	25		27.405
			25	27.405
			25	27.405
05/05/2025	20:52:57.473	6		27.33
			6	27.33
			6	27.33
05/05/2025	20:52:38.826	2		27.405
			2	27.405
			2	27.405
05/05/2025	20:52:36.305	19		27.33
			19	27.33
			19	27.33
05/05/2025	20:51:05.913	21		27.335
			21	27.335
			21	27.335
05/05/2025	20:48:31.949	6		27.405
			6	27.405
			6	27.405
05/05/2025	20:47:26.125	4		27.405
			4	27.405
			4	27.405
05/05/2025	20:42:20.681	2		27.405
			2	27.405
			2	27.405
05/05/2025	20:41:48.965	80		27.34
			80	27.34
			80	27.34
05/05/2025	20:41:31.269	240		27.395
			240	27.395
			40	27.395
			200	27.395
05/05/2025	20:41:17.976	3		27.34
			3	27.34
			3	27.34
05/05/2025	20:41:03.477	4		27.395
			4	27.395
			4	27.395
05/05/2025	20:38:15.120	2		27.395
			2	27.395
			2	27.395
05/05/2025	20:37:16.025	50		27.395
			50	27.395
			50	27.395
05/05/2025	20:36:12.532	2		27.395
			2	27.395
			2	27.395
05/05/2025	20:35:42.841	8		27.395
			8	27.395
			8	27.395
05/05/2025	20:34:08.391	318		27.345
			318	27.345
			318	27.345
05/05/2025	20:33:11.241	1		27.395
			1	27.395
			1	27.395
05/05/2025	20:31:52.989	1		27.395
			1	27.395
			1	27.395
05/05/2025	20:30:08.019	1		27.32
			1	27.32
			1	27.32
05/05/2025	20:30:06.216	65		27.395
			65	27.395
			65	27.395
05/05/2025	20:28:00.510	800		27.33
			800	27.33
			800	27.33
05/05/2025	20:27:45.922	3		27.325
			3	27.325
			3	27.325
05/05/2025	20:27:00.545	100		27.395
			100	27.395
			100	27.395
05/05/2025	20:26:43.031	1		27.395
			1	27.395
			1	27.395
05/05/2025	20:26:10.520	150		27.395
			150	27.395
			150	27.395
05/05/2025	20:26:09.025	4		27.395
			4	27.395
			4	27.395
05/05/2025	20:25:59.970	1		27.395
			1	27.395
			1	27.395
05/05/2025	20:25:40.340	2		27.395
			2	27.395
			2	27.395
05/05/2025	20:25:28.080	11		27.395
			11	27.395
			11	27.395
05/05/2025	20:24:37.859	1		27.395
			1	27.395
			1	27.395
05/05/2025	20:24:34.247	35		27.32
			35	27.32
			35	27.32
05/05/2025	20:22:47.176	1 491		27.33
			1 491	27.33
			1 491	27.33
05/05/2025	20:21:38.810	34		27.325
			34	27.325
			34	27.325
05/05/2025	20:18:28.702	4		27.405
			4	27.405
			4	27.405
05/05/2025	20:18:26.568	3		27.33
			3	27.33
			3	27.33
05/05/2025	20:18:10.019	18		27.405
			18	27.405
			18	27.405
05/05/2025	20:18:01.009	1		27.405
			1	27.405
			1	27.405
05/05/2025	20:17:56.383	150		27.405
			150	27.405
			150	27.405
05/05/2025	20:17:03.859	50		27.405
			50	27.405
			50	27.405
05/05/2025	20:15:54.222	1		27.415
			1	27.415
			1	27.415
05/05/2025	20:15:42.218	1		27.415
			1	27.415
			1	27.415
05/05/2025	20:14:58.195	14		27.345
			14	27.345
			14	27.345
05/05/2025	20:12:46.150	8		27.335
			8	27.335
			8	27.335
05/05/2025	20:11:56.407	1 500		27.335
			1 500	27.335
			1 300	27.335
			200	27.335
05/05/2025	20:09:23.326	26		27.345
			26	27.345
			26	27.345
05/05/2025	20:09:13.490	1 000		27.335
			1 000	27.335
			1 000	27.335
05/05/2025	20:09:01.551	746		27.33
			700	27.33
			46	27.33
			746	27.33
05/05/2025	20:08:07.727	20		27.375
			20	27.375
			20	27.375
05/05/2025	20:08:02.598	40		27.415
			40	27.415
			40	27.415
05/05/2025	20:06:59.527	20		27.40
			20	27.40
			20	27.40
05/05/2025	20:02:44.453	175		27.315
			175	27.315
			175	27.315
05/05/2025	20:02:15.085	2		27.385
			2	27.385
			2	27.385
05/05/2025	20:02:03.715	200		27.36
			200	27.36
			200	27.36
05/05/2025	20:01:05.347	517		27.295
			317	27.295
			517	27.295
			200	27.295
05/05/2025	19:57:04.765	110		27.385
			110	27.385
			110	27.385
05/05/2025	19:56:56.658	2		27.305
			2	27.305
			2	27.305
05/05/2025	19:55:13.408	13		27.31
			13	27.31
			13	27.31
05/05/2025	19:54:46.531	1		27.39
			1	27.39
			1	27.39
05/05/2025	19:53:56.715	3		27.385
			3	27.385
			3	27.385
05/05/2025	19:52:36.601	1		27.38
			1	27.38
			1	27.38
05/05/2025	19:49:58.909	4		27.39
			4	27.39
			4	27.39
05/05/2025	19:49:39.587	3		27.315
			3	27.315
			3	27.315
05/05/2025	19:48:45.447	2		27.39
			2	27.39
			2	27.39
05/05/2025	19:47:01.523	193		27.31
			193	27.31
			193	27.31
05/05/2025	19:43:04.523	11		27.385
			11	27.385
			11	27.385
05/05/2025	19:42:51.075	5		27.38
			5	27.38
			5	27.38
05/05/2025	19:42:10.817	35		27.38
			35	27.38
			35	27.38
05/05/2025	19:40:42.943	11		27.39
			11	27.39
			11	27.39
05/05/2025	19:39:42.344	41		27.38
			41	27.38
			41	27.38
05/05/2025	19:38:07.284	4		27.385
			4	27.385
			4	27.385
05/05/2025	19:37:09.532	4		27.39
			4	27.39
			4	27.39
05/05/2025	19:32:06.810	2		27.375
			2	27.375
			2	27.375
05/05/2025	19:31:08.145	1		27.365
			1	27.365
			1	27.365
05/05/2025	19:30:07.764	1		27.355
			1	27.355
			1	27.355
05/05/2025	19:29:08.284	329		27.36
			329	27.36
			329	27.36
05/05/2025	19:28:36.188	1		27.275
			1	27.275
			1	27.275
05/05/2025	19:22:53.366	3		27.28
			3	27.28
			3	27.28
05/05/2025	19:22:29.211	6		27.36
			6	27.36
			6	27.36
05/05/2025	19:22:26.958	220		27.36
			100	27.36
			100	27.36
			20	27.36
			220	27.36
05/05/2025	19:21:40.798	1		27.36
			1	27.36
			1	27.36
05/05/2025	19:21:27.224	4		27.275
			4	27.275
			4	27.275
05/05/2025	19:21:19.766	1		27.355
			1	27.355
			1	27.355
05/05/2025	19:20:46.434	15		27.355
			15	27.355
			15	27.355
05/05/2025	19:19:49.181	10		27.35
			10	27.35
			10	27.35
05/05/2025	19:18:19.788	183		27.345
			183	27.345
			183	27.345
05/05/2025	19:17:15.009	50		27.365
			50	27.365
			50	27.365
05/05/2025	19:15:34.718	19		27.35
			19	27.35
			19	27.35
05/05/2025	19:14:44.386	19		27.355
			19	27.355
			19	27.355
05/05/2025	19:14:22.787	32		27.355
			32	27.355
			32	27.355
05/05/2025	19:10:28.697	3		27.275
			3	27.275
			3	27.275
05/05/2025	19:10:14.813	700		27.28
			700	27.28
			700	27.28
05/05/2025	19:10:01.124	16		27.35
			16	27.35
			16	27.35
05/05/2025	19:10:00.313	20		27.35
			20	27.35
			20	27.35
05/05/2025	19:09:58.413	8		27.35
			8	27.35
			8	27.35
05/05/2025	19:09:08.816	21		27.265
			21	27.265
			21	27.265
05/05/2025	19:05:44.512	1		27.335
			1	27.335
			1	27.335
05/05/2025	19:01:14.273	2		27.33
			2	27.33
			2	27.33
05/05/2025	19:00:50.729	10		27.255
			10	27.255
			10	27.255
05/05/2025	18:59:33.543	200		27.35
			200	27.35
			200	27.35
05/05/2025	18:59:32.513	5		27.35
			5	27.35
			5	27.35
05/05/2025	18:58:30.534	1		27.355
			1	27.355
			1	27.355
05/05/2025	18:57:42.508	1 940		27.275
			200	27.275
			1 738	27.275
			1 940	27.275
			2	27.275
05/05/2025	18:56:15.456	560		27.30
			150	27.30
			30	27.30
			380	27.30
			560	27.30
05/05/2025	18:56:04.655	11		27.36
			11	27.36
			11	27.36
05/05/2025	18:54:33.917	4		27.29
			4	27.29
			4	27.29
05/05/2025	18:54:13.877	15		27.29
			15	27.29
			15	27.29
05/05/2025	18:53:59.679	50		27.35
			50	27.35
			50	27.35
05/05/2025	18:53:29.458	20		27.29
			20	27.29
			20	27.29
05/05/2025	18:50:00.153	1		27.29
			1	27.29
			1	27.29
05/05/2025	18:49:13.561	2		27.36
			2	27.36
			2	27.36
05/05/2025	18:47:38.450	5		27.275
			5	27.275
			5	27.275
05/05/2025	18:46:51.325	10		27.26
			10	27.26
			10	27.26
05/05/2025	18:46:45.511	3		27.34
			3	27.34
			3	27.34
05/05/2025	18:43:10.973	8		27.35
			8	27.35
			8	27.35
05/05/2025	18:41:51.960	56		27.355
			56	27.355
			56	27.355
05/05/2025	18:41:37.413	300		27.355
			200	27.355
			100	27.355
			300	27.355
05/05/2025	18:41:07.499	3		27.345
			3	27.345
			3	27.345
05/05/2025	18:41:03.374	2		27.345
			2	27.345
			2	27.345
05/05/2025	18:33:58.094	3		27.235
			3	27.235
			3	27.235
05/05/2025	18:33:18.524	8		27.305
			8	27.305
			8	27.305
05/05/2025	18:28:51.093	2		27.375
			2	27.375
			2	27.375
05/05/2025	18:27:52.925	8		27.375
			8	27.375
			8	27.375
05/05/2025	18:27:07.327	2		27.36
			2	27.36
			2	27.36
05/05/2025	18:26:47.099	1		27.365
			1	27.365
			1	27.365
05/05/2025	18:26:16.355	37		27.375
			37	27.375
			37	27.375
05/05/2025	18:26:02.088	6		27.365
			6	27.365
			6	27.365
05/05/2025	18:25:10.566	35		27.29
			35	27.29
			35	27.29
05/05/2025	18:25:09.730	69		27.375
			69	27.375
			2	27.375
			39	27.375
			2	27.375
			26	27.375
05/05/2025	18:21:30.697	5		27.355
			5	27.355
			5	27.355
05/05/2025	18:21:09.211	3		27.28
			3	27.28
			3	27.28
05/05/2025	18:19:32.195	173		27.265
			173	27.265
			173	27.265
05/05/2025	18:17:38.903	1		27.34
			1	27.34
			1	27.34
05/05/2025	18:16:33.496	1		27.34
			1	27.34
			1	27.34
05/05/2025	18:16:00.249	50		27.255
			50	27.255
			50	27.255
05/05/2025	18:15:58.028	74		27.335
			74	27.335
			74	27.335
05/05/2025	18:14:34.237	167		27.25
			167	27.25
			167	27.25
05/05/2025	18:13:05.564	1		27.335
			1	27.335
			1	27.335
05/05/2025	18:12:21.316	30		27.26
			30	27.26
			30	27.26
05/05/2025	18:11:13.007	5		27.33
			5	27.33
			5	27.33
05/05/2025	18:10:39.924	5		27.255
			5	27.255
			5	27.255
05/05/2025	18:08:33.718	13		27.335
			13	27.335
			13	27.335
05/05/2025	18:08:31.817	70		27.33
			70	27.33
			24	27.33
			46	27.33
05/05/2025	18:08:31.712	150		27.25
			150	27.25
			150	27.25
05/05/2025	18:05:26.608	2		27.315
			2	27.315
			2	27.315
05/05/2025	18:04:07.100	1		27.30
			1	27.30
			1	27.30
05/05/2025	18:03:29.555	372		27.23
			372	27.23
			372	27.23
05/05/2025	18:03:14.057	428		27.23
			428	27.23
			428	27.23
05/05/2025	18:02:12.182	1		27.295
			1	27.295
			1	27.295
05/05/2025	18:01:11.778	2		27.23
			2	27.23
			2	27.23
05/05/2025	17:59:33.439	3		27.23
			3	27.23
			3	27.23
05/05/2025	17:58:27.532	1		27.27
			1	27.27
			1	27.27
05/05/2025	17:56:42.560	19		27.28
			19	27.28
			19	27.28
05/05/2025	17:56:12.460	1		27.275
			1	27.275
			1	27.275
05/05/2025	17:55:36.301	100		27.23
			100	27.23
			100	27.23
05/05/2025	17:55:16.512	3		27.275
			3	27.275
			3	27.275
05/05/2025	17:52:44.569	80		27.26
			80	27.26
			80	27.26
05/05/2025	17:51:05.981	3		27.255
			3	27.255
			3	27.255
05/05/2025	17:50:57.958	1		27.255
			1	27.255
			1	27.255
05/05/2025	17:50:24.377	30		27.16
			30	27.16
			30	27.16
05/05/2025	17:48:50.445	3		27.16
			3	27.16
			3	27.16
05/05/2025	17:48:50.346	5		27.16
			5	27.16
			5	27.16
05/05/2025	17:48:30.429	1		27.245
			1	27.245
			1	27.245
05/05/2025	17:48:14.021	31		27.245
			31	27.245
			31	27.245
05/05/2025	17:48:11.960	10		27.16
			10	27.16
			10	27.16
05/05/2025	17:47:53.803	4		27.245
			4	27.245
			4	27.245
05/05/2025	17:39:41.209	500		27.22
			500	27.22
			500	27.22
05/05/2025	17:39:39.545	1		27.22
			1	27.22
			1	27.22
05/05/2025	17:39:14.184	18		27.225
			18	27.225
			18	27.225
05/05/2025	17:37:51.460	8		27.235
			8	27.235
			8	27.235
05/05/2025	17:36:45.745	2		27.25
			2	27.25
			2	27.25
05/05/2025	17:34:27.702	1		27.26
			1	27.26
			1	27.26
05/05/2025	17:32:01.394	55		27.18
			55	27.18
			55	27.18
05/05/2025	17:32:01.337	4		27.18
			4	27.18
			4	27.18
05/05/2025	17:30:26.385	183		27.22
			183	27.22
			183	27.22
05/05/2025	17:30:11.462	200		27.21
			200	27.21
			200	27.21
05/05/2025	17:29:41.368	3		27.215
			3	27.215
			3	27.215
05/05/2025	17:28:58.998	4		27.21
			4	27.21
			4	27.21
05/05/2025	17:26:13.178	1		27.205
			1	27.205
			1	27.205
05/05/2025	17:25:43.023	5		27.22
			5	27.22
			5	27.22
05/05/2025	17:23:42.644	2		27.25
			2	27.25
			2	27.25
05/05/2025	17:22:14.594	1		27.235
			1	27.235
			1	27.235
05/05/2025	17:22:02.002	43		27.235
			43	27.235
			43	27.235
05/05/2025	17:21:52.754	4		27.235
			4	27.235
			4	27.235
05/05/2025	17:21:10.809	1		27.22
			1	27.22
			1	27.22
05/05/2025	17:20:12.049	33		27.21
			33	27.21
			33	27.21
05/05/2025	17:20:00.920	1		27.205
			1	27.205
			1	27.205
05/05/2025	17:19:45.077	147		27.195
			147	27.195
			147	27.195
05/05/2025	17:18:42.362	185		27.20
			185	27.20
			185	27.20
05/05/2025	17:15:04.956	115		27.195
			115	27.195
			115	27.195
05/05/2025	17:12:50.504	1		27.185
			1	27.185
			1	27.185
05/05/2025	17:08:24.750	2		27.205
			2	27.205
			2	27.205
05/05/2025	17:04:14.739	1		27.205
			1	27.205
			1	27.205
05/05/2025	17:03:42.910	15		27.205
			15	27.205
			15	27.205
05/05/2025	17:03:28.445	1		27.20
			1	27.20
			1	27.20
05/05/2025	17:00:02.527	1		27.185
			1	27.185
			1	27.185
05/05/2025	17:00:00.631	10		27.19
			10	27.19
			10	27.19
05/05/2025	16:59:07.302	4		27.19
			4	27.19
			4	27.19
05/05/2025	16:58:33.411	35		27.19
			35	27.19
			35	27.19
05/05/2025	16:58:13.154	2		27.195
			2	27.195
			2	27.195
05/05/2025	16:58:04.232	135		27.195
			135	27.195
			135	27.195
05/05/2025	16:55:16.353	19		27.19
			19	27.19
			19	27.19
05/05/2025	16:54:25.029	13		27.17
			13	27.17
			13	27.17
05/05/2025	16:54:08.312	6		27.16
			6	27.16
			6	27.16
05/05/2025	16:50:05.670	5		27.14
			5	27.14
			5	27.14
05/05/2025	16:49:30.846	8		27.145
			8	27.145
			8	27.145
05/05/2025	16:46:58.334	100		27.14
			100	27.14
			100	27.14
05/05/2025	16:46:50.288	8		27.15
			8	27.15
			8	27.15
05/05/2025	16:45:30.658	200		27.16
			200	27.16
			200	27.16
05/05/2025	16:45:19.710	2		27.16
			2	27.16
			2	27.16
05/05/2025	16:45:04.297	3		27.15
			3	27.15
			3	27.15
05/05/2025	16:44:13.385	4		27.14
			4	27.14
			4	27.14
05/05/2025	16:43:30.801	15		27.135
			15	27.135
			15	27.135
05/05/2025	16:42:55.117	100		27.125
			100	27.125
			100	27.125
05/05/2025	16:41:41.012	49		27.14
			49	27.14
			49	27.14
05/05/2025	16:41:23.622	49		27.14
			49	27.14
			49	27.14
05/05/2025	16:40:16.742	6		27.125
			6	27.125
			6	27.125
05/05/2025	16:36:52.206	8		27.09
			8	27.09
			8	27.09
05/05/2025	16:36:26.438	24		27.07
			24	27.07
			24	27.07
05/05/2025	16:36:03.776	4		27.07
			4	27.07
			4	27.07
05/05/2025	16:33:47.710	3		27.08
			3	27.08
			3	27.08
05/05/2025	16:32:37.068	5		27.10
			5	27.10
			5	27.10
05/05/2025	16:31:28.196	80		27.105
			80	27.105
			80	27.105
05/05/2025	16:30:58.477	20		27.115
			20	27.115
			20	27.115
05/05/2025	16:30:19.672	1		27.115
			1	27.115
			1	27.115
05/05/2025	16:30:09.482	500		27.105
			500	27.105
			500	27.105
05/05/2025	16:29:16.088	1		27.095
			1	27.095
			1	27.095
05/05/2025	16:28:42.524	9		27.10
			9	27.10
			9	27.10
05/05/2025	16:28:41.529	4		27.10
			4	27.10
			4	27.10
05/05/2025	16:27:56.669	19		27.12
			19	27.12
			19	27.12
05/05/2025	16:27:39.041	369		27.125
			369	27.125
			369	27.125
05/05/2025	16:27:11.268	2		27.13
			2	27.13
			2	27.13
05/05/2025	16:26:59.102	46		27.12
			46	27.12
			46	27.12
05/05/2025	16:26:02.434	12		27.11
			12	27.11
			12	27.11
05/05/2025	16:25:02.235	3		27.10
			3	27.10
			3	27.10
05/05/2025	16:24:39.191	2		27.105
			2	27.105
			2	27.105
05/05/2025	16:23:05.751	3		27.105
			3	27.105
			3	27.105
05/05/2025	16:21:49.750	110		27.135
			110	27.135
			110	27.135
05/05/2025	16:20:33.381	100		27.15
			100	27.15
			100	27.15
05/05/2025	16:19:33.778	3		27.175
			3	27.175
			3	27.175
05/05/2025	16:18:52.889	55		27.175
			55	27.175
			55	27.175
05/05/2025	16:17:06.977	1		27.145
			1	27.145
			1	27.145
05/05/2025	16:16:32.542	98		27.13
			98	27.13
			98	27.13
05/05/2025	16:16:03.155	10		27.14
			10	27.14
			10	27.14
05/05/2025	16:12:40.901	100		27.12
			100	27.12
			100	27.12
05/05/2025	16:11:53.318	2		27.115
			2	27.115
			2	27.115
05/05/2025	16:11:20.615	1		27.125
			1	27.125
			1	27.125
05/05/2025	16:10:09.852	3		27.12
			3	27.12
			3	27.12
05/05/2025	16:10:00.500	5		27.135
			5	27.135
			5	27.135
05/05/2025	16:08:37.466	4		27.125
			4	27.125
			4	27.125
05/05/2025	16:07:37.182	2		27.135
			2	27.135
			2	27.135
05/05/2025	16:07:35.069	4		27.135
			4	27.135
			4	27.135
05/05/2025	16:07:28.427	8		27.125
			8	27.125
			8	27.125
05/05/2025	16:06:57.927	1		27.12
			1	27.12
			1	27.12
05/05/2025	16:06:43.131	10		27.135
			10	27.135
			10	27.135
05/05/2025	16:06:37.497	40		27.13
			40	27.13
			40	27.13
05/05/2025	16:06:26.652	1		27.14
			1	27.14
			1	27.14
05/05/2025	16:05:49.172	40		27.155
			40	27.155
			40	27.155
05/05/2025	16:03:53.297	16		27.20
			16	27.20
			16	27.20
05/05/2025	16:03:39.001	4		27.21
			4	27.21
			4	27.21
05/05/2025	16:02:47.726	3		27.21
			3	27.21
			3	27.21
05/05/2025	16:02:25.169	117		27.24
			117	27.24
			117	27.24
05/05/2025	16:02:10.272	200		27.235
			200	27.235
			200	27.235
05/05/2025	16:01:46.667	180		27.23
			180	27.23
			180	27.23
05/05/2025	16:01:16.978	19		27.225
			19	27.225
			19	27.225
05/05/2025	16:00:02.134	4 232		27.225
			4 232	27.225
			4 232	27.225
05/05/2025	15:58:58.926	740		27.15
			740	27.15
			740	27.15
05/05/2025	15:58:57.118	10		27.15
			10	27.15
			10	27.15
05/05/2025	15:57:40.519	18		27.17
			18	27.17
			18	27.17
05/05/2025	15:57:00.868	1		27.145
			1	27.145
			1	27.145
05/05/2025	15:57:00.165	3		27.135
			3	27.135
			3	27.135
05/05/2025	15:56:36.630	7		27.125
			7	27.125
			7	27.125
05/05/2025	15:55:59.979	1		27.135
			1	27.135
			1	27.135
05/05/2025	15:55:49.715	6		27.12
			6	27.12
			6	27.12
05/05/2025	15:54:38.621	40		27.11
			40	27.11
			40	27.11
05/05/2025	15:51:59.214	4		27.075
			4	27.075
			4	27.075
05/05/2025	15:51:59.129	12		27.075
			12	27.075
			12	27.075
05/05/2025	15:51:42.925	1		27.095
			1	27.095
			1	27.095
05/05/2025	15:50:40.118	1		27.095
			1	27.095
			1	27.095
05/05/2025	15:50:34.282	100		27.10
			100	27.10
			100	27.10
05/05/2025	15:48:46.270	19		27.155
			19	27.155
			19	27.155
05/05/2025	15:48:13.856	4		27.15
			4	27.15
			4	27.15
05/05/2025	15:46:20.144	1		27.15
			1	27.15
			1	27.15
05/05/2025	15:45:44.516	119		27.16
			119	27.16
			119	27.16
05/05/2025	15:45:09.889	6		27.165
			6	27.165
			6	27.165
05/05/2025	15:44:05.397	2		27.14
			2	27.14
			2	27.14
05/05/2025	15:43:51.871	347		27.14
			347	27.14
			347	27.14
05/05/2025	15:42:36.921	2 500		27.09
			2 500	27.09
			2 500	27.09
05/05/2025	15:42:15.215	3		27.07
			3	27.07
			3	27.07
05/05/2025	15:41:52.032	1		27.10
			1	27.10
			1	27.10
05/05/2025	15:41:09.768	10		27.115
			10	27.115
			10	27.115
05/05/2025	15:40:29.098	3		27.125
			3	27.125
			3	27.125
05/05/2025	15:40:12.693	35		27.14
			35	27.14
			35	27.14
05/05/2025	15:39:23.480	19		27.195
			19	27.195
			19	27.195
05/05/2025	15:38:44.627	294		27.185
			294	27.185
			294	27.185
05/05/2025	15:37:20.776	8		27.195
			8	27.195
			8	27.195
05/05/2025	15:37:01.339	25		27.165
			25	27.165
			25	27.165
05/05/2025	15:36:30.408	4		27.175
			4	27.175
			4	27.175
05/05/2025	15:34:37.110	1		27.15
			1	27.15
			1	27.15
05/05/2025	15:34:13.818	19		27.145
			19	27.145
			19	27.145
05/05/2025	15:33:59.310	91		27.18
			91	27.18
			91	27.18

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: 95.2036 / Ask: 95.3574
Volume: 36 203
-0.34%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice