Tradegate Exchange

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

1391

1268

33.72

Date	Time	Volume	Order Volume	Price
11/08/2025	18:20:13.492	1		33.72
			1	33.72
			1	33.72
11/08/2025	18:17:09.440	2		33.74
			2	33.74
			2	33.74
11/08/2025	18:17:07.018	300		33.68
			300	33.68
			300	33.68
11/08/2025	18:16:49.011	3		33.675
			3	33.675
			3	33.675
11/08/2025	18:16:43.682	1		33.73
			1	33.73
			1	33.73
11/08/2025	18:15:57.109	226		33.72
			226	33.72
			226	33.72
11/08/2025	18:15:16.261	8		33.72
			8	33.72
			8	33.72
11/08/2025	18:15:04.385	1		33.67
			1	33.67
			1	33.67
11/08/2025	18:14:46.171	1		33.725
			1	33.725
			1	33.725
11/08/2025	18:14:14.989	36		33.675
			36	33.675
			36	33.675
11/08/2025	18:11:23.569	4 800		33.74
			4 740	33.74
			4 800	33.74
			60	33.74
11/08/2025	18:10:19.602	6		33.74
			6	33.74
			6	33.74
11/08/2025	18:08:43.201	9		33.73
			9	33.73
			9	33.73
11/08/2025	18:08:00.647	15		33.715
			6	33.715
			15	33.715
			9	33.715
11/08/2025	18:07:13.163	95		33.65
			95	33.65
			95	33.65
11/08/2025	18:06:08.032	20		33.63
			20	33.63
			20	33.63
11/08/2025	18:05:48.547	9		33.635
			9	33.635
			9	33.635
11/08/2025	18:05:15.559	35		33.695
			35	33.695
			35	33.695
11/08/2025	17:58:51.614	3		33.70
			3	33.70
			3	33.70
11/08/2025	17:58:32.997	3		33.705
			3	33.705
			3	33.705
11/08/2025	17:58:04.991	9		33.695
			9	33.695
			9	33.695
11/08/2025	17:56:58.241	5		33.685
			5	33.685
			5	33.685
11/08/2025	17:56:48.132	3		33.68
			3	33.68
			3	33.68
11/08/2025	17:56:18.255	15		33.635
			15	33.635
			15	33.635
11/08/2025	17:55:51.663	2		33.635
			2	33.635
			2	33.635
11/08/2025	17:54:54.596	15		33.68
			15	33.68
			15	33.68
11/08/2025	17:53:23.483	50		33.61
			50	33.61
			50	33.61
11/08/2025	17:52:36.982	10		33.67
			10	33.67
			10	33.67
11/08/2025	17:51:06.106	12		33.605
			12	33.605
			12	33.605
11/08/2025	17:50:21.623	1		33.61
			1	33.61
			1	33.61
11/08/2025	17:48:13.575	1		33.66
			1	33.66
			1	33.66
11/08/2025	17:48:11.609	2		33.655
			2	33.655
			2	33.655
11/08/2025	17:44:14.466	150		33.65
			150	33.65
			150	33.65
11/08/2025	17:42:44.166	1		33.62
			1	33.62
			1	33.62
11/08/2025	17:42:11.463	3		33.565
			3	33.565
			3	33.565
11/08/2025	17:41:06.846	10		33.645
			10	33.645
			10	33.645
11/08/2025	17:40:48.854	3		33.585
			3	33.585
			3	33.585
11/08/2025	17:40:22.485	2		33.64
			2	33.64
			2	33.64
11/08/2025	17:39:37.337	10		33.595
			10	33.595
			10	33.595
11/08/2025	17:39:28.582	4		33.66
			4	33.66
			4	33.66
11/08/2025	17:38:56.360	30		33.665
			30	33.665
			30	33.665
11/08/2025	17:38:48.776	15		33.665
			15	33.665
			15	33.665
11/08/2025	17:37:39.300	100		33.675
			100	33.675
			100	33.675
11/08/2025	17:37:14.254	92		33.61
			92	33.61
			92	33.61
11/08/2025	17:36:05.029	8		33.615
			8	33.615
			8	33.615
11/08/2025	17:35:51.379	1		33.645
			1	33.645
			1	33.645
11/08/2025	17:33:53.044	1		33.645
			1	33.645
			1	33.645
11/08/2025	17:33:38.668	30		33.645
			30	33.645
			30	33.645
11/08/2025	17:33:34.647	2		33.59
			2	33.59
			2	33.59
11/08/2025	17:32:39.770	35		33.655
			35	33.655
			35	33.655
11/08/2025	17:32:05.889	3		33.65
			3	33.65
			3	33.65
11/08/2025	17:30:43.398	1		33.605
			1	33.605
			1	33.605
11/08/2025	17:28:53.931	13		33.62
			13	33.62
			13	33.62
11/08/2025	17:27:02.179	5		33.62
			5	33.62
			5	33.62
11/08/2025	17:25:42.979	11		33.635
			11	33.635
			11	33.635
11/08/2025	17:25:03.467	431		33.65
			431	33.65
			431	33.65
11/08/2025	17:23:22.907	20		33.65
			20	33.65
			20	33.65
11/08/2025	17:22:15.039	2		33.66
			2	33.66
			2	33.66
11/08/2025	17:22:14.036	2		33.655
			2	33.655
			2	33.655
11/08/2025	17:20:54.226	20		33.67
			20	33.67
			20	33.67
11/08/2025	17:19:05.178	11		33.67
			11	33.67
			11	33.67
11/08/2025	17:18:18.339	2 079		33.68
			2 079	33.68
			2 079	33.68
11/08/2025	17:18:14.042	4		33.675
			4	33.675
			4	33.675
11/08/2025	17:17:37.023	80		33.67
			80	33.67
			80	33.67
11/08/2025	17:17:02.575	29		33.68
			29	33.68
			29	33.68
11/08/2025	17:16:50.210	15		33.68
			15	33.68
			15	33.68
11/08/2025	17:15:26.887	413		33.68
			263	33.68
			150	33.68
			413	33.68
11/08/2025	17:15:18.933	4		33.675
			4	33.675
			4	33.675
11/08/2025	17:15:10.378	2 080		33.675
			2 080	33.675
			2 080	33.675
11/08/2025	17:14:28.714	45		33.665
			45	33.665
			45	33.665
11/08/2025	17:14:23.236	5		33.67
			5	33.67
			5	33.67
11/08/2025	17:14:15.028	1		33.67
			1	33.67
			1	33.67
11/08/2025	17:14:07.592	11		33.66
			11	33.66
			11	33.66
11/08/2025	17:13:50.579	30		33.665
			30	33.665
			30	33.665
11/08/2025	17:13:40.029	2		33.66
			2	33.66
			2	33.66
11/08/2025	17:13:21.797	30		33.655
			30	33.655
			30	33.655
11/08/2025	17:13:05.605	1		33.65
			1	33.65
			1	33.65
11/08/2025	17:12:40.520	5		33.655
			5	33.655
			5	33.655
11/08/2025	17:12:39.482	10		33.66
			10	33.66
			10	33.66
11/08/2025	17:11:54.476	1		33.655
			1	33.655
			1	33.655
11/08/2025	17:11:28.596	1		33.655
			1	33.655
			1	33.655
11/08/2025	17:10:52.162	2 080		33.655
			2 080	33.655
			2 080	33.655
11/08/2025	17:10:48.571	89		33.655
			89	33.655
			89	33.655
11/08/2025	17:10:44.116	1		33.655
			1	33.655
			1	33.655
11/08/2025	17:10:39.380	200		33.65
			200	33.65
			200	33.65
11/08/2025	17:10:14.929	20		33.625
			20	33.625
			20	33.625
11/08/2025	17:07:40.575	16		33.58
			16	33.58
			16	33.58
11/08/2025	17:07:27.717	3		33.585
			3	33.585
			3	33.585
11/08/2025	17:07:24.175	6		33.59
			6	33.59
			6	33.59
11/08/2025	17:07:23.156	54		33.585
			54	33.585
			54	33.585
11/08/2025	17:07:16.335	5		33.585
			5	33.585
			5	33.585
11/08/2025	17:06:47.051	1		33.60
			1	33.60
			1	33.60
11/08/2025	17:06:36.406	180		33.595
			180	33.595
			180	33.595
11/08/2025	17:04:56.731	50		33.60
			50	33.60
			50	33.60
11/08/2025	17:04:35.011	148		33.615
			148	33.615
			148	33.615
11/08/2025	17:04:21.884	298		33.615
			298	33.615
			298	33.615
11/08/2025	17:03:39.599	9		33.61
			9	33.61
			9	33.61
11/08/2025	17:00:19.009	4		33.615
			4	33.615
			4	33.615
11/08/2025	17:00:11.458	1		33.62
			1	33.62
			1	33.62
11/08/2025	17:00:01.675	6		33.61
			6	33.61
			6	33.61
11/08/2025	17:00:01.596	3		33.61
			3	33.61
			3	33.61
11/08/2025	16:59:30.015	60		33.615
			60	33.615
			60	33.615
11/08/2025	16:59:07.611	13		33.605
			13	33.605
			13	33.605
11/08/2025	16:58:39.076	1 279		33.615
			1 279	33.615
			1 279	33.615
11/08/2025	16:56:10.006	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:55:35.066	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:55:26.640	89		33.625
			89	33.625
			89	33.625
11/08/2025	16:55:19.067	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:54:51.243	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:54:42.048	3		33.625
			3	33.625
			3	33.625
11/08/2025	16:54:31.581	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:54:07.239	1		33.625
			1	33.625
			1	33.625
11/08/2025	16:53:12.803	7		33.625
			7	33.625
			7	33.625
11/08/2025	16:53:03.421	9		33.625
			9	33.625
			9	33.625
11/08/2025	16:51:38.638	100		33.64
			100	33.64
			100	33.64
11/08/2025	16:50:20.247	2		33.625
			2	33.625
			2	33.625
11/08/2025	16:50:07.066	3		33.62
			3	33.62
			3	33.62
11/08/2025	16:49:13.123	1		33.61
			1	33.61
			1	33.61
11/08/2025	16:48:38.108	2 094		33.60
			2 094	33.60
			2 094	33.60
11/08/2025	16:45:00.681	9		33.67
			9	33.67
			9	33.67
11/08/2025	16:44:06.257	300		33.65
			300	33.65
			300	33.65
11/08/2025	16:43:57.403	12		33.655
			12	33.655
			12	33.655
11/08/2025	16:43:03.659	1		33.645
			1	33.645
			1	33.645
11/08/2025	16:41:46.208	650		33.67
			650	33.67
			650	33.67
11/08/2025	16:39:48.092	590		33.645
			590	33.645
			590	33.645
11/08/2025	16:39:33.472	30		33.655
			30	33.655
			30	33.655
11/08/2025	16:38:14.194	1		33.65
			1	33.65
			1	33.65
11/08/2025	16:37:17.143	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:36:15.097	1		33.64
			1	33.64
			1	33.64
11/08/2025	16:35:52.730	33		33.635
			33	33.635
			33	33.635
11/08/2025	16:35:23.711	61		33.625
			61	33.625
			61	33.625
11/08/2025	16:33:36.946	15		33.64
			15	33.64
			15	33.64
11/08/2025	16:32:58.437	6		33.635
			6	33.635
			6	33.635
11/08/2025	16:32:48.175	3		33.63
			3	33.63
			3	33.63
11/08/2025	16:32:39.423	1		33.64
			1	33.64
			1	33.64
11/08/2025	16:31:58.460	50		33.645
			50	33.645
			50	33.645
11/08/2025	16:31:32.203	3		33.66
			3	33.66
			3	33.66
11/08/2025	16:31:04.488	153		33.65
			153	33.65
			153	33.65
11/08/2025	16:30:12.881	74		33.64
			74	33.64
			74	33.64
11/08/2025	16:30:09.983	3		33.64
			3	33.64
			3	33.64
11/08/2025	16:29:50.616	32		33.635
			32	33.635
			32	33.635
11/08/2025	16:29:30.792	9		33.645
			9	33.645
			9	33.645
11/08/2025	16:29:11.660	2 800		33.65
			2 800	33.65
			2 800	33.65
11/08/2025	16:29:10.127	30		33.65
			30	33.65
			30	33.65
11/08/2025	16:28:24.448	1		33.655
			1	33.655
			1	33.655
11/08/2025	16:27:38.665	1		33.635
			1	33.635
			1	33.635
11/08/2025	16:27:07.475	30		33.625
			30	33.625
			30	33.625
11/08/2025	16:25:16.244	755		33.62
			755	33.62
			755	33.62
11/08/2025	16:23:50.355	15		33.61
			15	33.61
			15	33.61
11/08/2025	16:23:41.907	301		33.605
			301	33.605
			301	33.605
11/08/2025	16:23:38.067	17		33.61
			17	33.61
			17	33.61
11/08/2025	16:23:21.621	18		33.625
			18	33.625
			18	33.625
11/08/2025	16:22:53.896	57		33.635
			57	33.635
			57	33.635
11/08/2025	16:22:32.619	3		33.63
			3	33.63
			3	33.63
11/08/2025	16:22:19.635	1		33.63
			1	33.63
			1	33.63
11/08/2025	16:21:50.761	7		33.63
			7	33.63
			7	33.63
11/08/2025	16:20:32.027	60		33.635
			60	33.635
			60	33.635
11/08/2025	16:20:00.523	201		33.65
			151	33.65
			201	33.65
			50	33.65
11/08/2025	16:19:26.070	500		33.635
			500	33.635
			500	33.635
11/08/2025	16:18:58.173	3		33.62
			3	33.62
			3	33.62
11/08/2025	16:18:10.472	59		33.62
			59	33.62
			59	33.62
11/08/2025	16:17:19.361	15		33.61
			15	33.61
			15	33.61
11/08/2025	16:17:09.616	1		33.605
			1	33.605
			1	33.605
11/08/2025	16:16:56.733	9		33.615
			9	33.615
			9	33.615
11/08/2025	16:16:31.475	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:16:13.673	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:15:23.164	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:15:18.841	3		33.615
			3	33.615
			3	33.615
11/08/2025	16:15:06.467	1		33.625
			1	33.625
			1	33.625
11/08/2025	16:14:09.105	2		33.635
			2	33.635
			2	33.635
11/08/2025	16:13:33.419	2 947		33.635
			2 947	33.635
			2 947	33.635
11/08/2025	16:12:53.749	3		33.62
			3	33.62
			3	33.62
11/08/2025	16:11:59.275	60		33.635
			60	33.635
			60	33.635
11/08/2025	16:10:58.393	1		33.635
			1	33.635
			1	33.635
11/08/2025	16:10:34.950	500		33.635
			500	33.635
			500	33.635
11/08/2025	16:10:14.664	30		33.63
			30	33.63
			30	33.63
11/08/2025	16:10:08.700	5		33.615
			5	33.615
			5	33.615
11/08/2025	16:09:47.802	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:09:16.602	1		33.62
			1	33.62
			1	33.62
11/08/2025	16:09:10.422	68		33.62
			68	33.62
			68	33.62
11/08/2025	16:08:44.599	40		33.605
			40	33.605
			40	33.605
11/08/2025	16:08:09.483	3		33.61
			3	33.61
			3	33.61
11/08/2025	16:07:41.605	10		33.60
			10	33.60
			10	33.60
11/08/2025	16:06:32.262	4		33.58
			4	33.58
			4	33.58
11/08/2025	16:05:13.242	1		33.585
			1	33.585
			1	33.585
11/08/2025	16:04:48.818	3		33.585
			3	33.585
			3	33.585
11/08/2025	16:04:37.410	1		33.59
			1	33.59
			1	33.59
11/08/2025	16:04:35.681	9		33.59
			9	33.59
			9	33.59
11/08/2025	16:04:19.413	81		33.60
			81	33.60
			31	33.60
			50	33.60
11/08/2025	16:04:16.527	1		33.595
			1	33.595
			1	33.595
11/08/2025	16:03:48.198	40		33.59
			40	33.59
			40	33.59
11/08/2025	16:03:02.602	1		33.59
			1	33.59
			1	33.59
11/08/2025	16:02:10.460	39		33.585
			39	33.585
			39	33.585
11/08/2025	16:00:14.316	2		33.57
			2	33.57
			2	33.57
11/08/2025	16:00:12.530	30		33.57
			30	33.57
			30	33.57
11/08/2025	16:00:00.826	278		33.575
			278	33.575
			278	33.575
11/08/2025	15:58:22.157	11		33.56
			11	33.56
			11	33.56
11/08/2025	15:57:59.483	300		33.56
			300	33.56
			300	33.56
11/08/2025	15:57:49.033	1		33.56
			1	33.56
			1	33.56
11/08/2025	15:55:58.759	224		33.54
			224	33.54
			224	33.54
11/08/2025	15:55:28.586	6		33.53
			6	33.53
			6	33.53
11/08/2025	15:54:56.237	1		33.53
			1	33.53
			1	33.53
11/08/2025	15:53:49.068	3		33.52
			3	33.52
			3	33.52
11/08/2025	15:53:29.645	75		33.535
			75	33.535
			75	33.535
11/08/2025	15:53:28.032	8		33.535
			8	33.535
			8	33.535
11/08/2025	15:53:15.456	15		33.535
			15	33.535
			15	33.535
11/08/2025	15:52:54.021	1		33.54
			1	33.54
			1	33.54
11/08/2025	15:52:48.641	1		33.54
			1	33.54
			1	33.54
11/08/2025	15:52:04.586	1		33.535
			1	33.535
			1	33.535
11/08/2025	15:52:01.018	2		33.535
			2	33.535
			2	33.535
11/08/2025	15:50:13.135	300		33.555
			300	33.555
			300	33.555
11/08/2025	15:50:03.357	110		33.55
			110	33.55
			110	33.55
11/08/2025	15:48:07.988	6		33.50
			6	33.50
			6	33.50
11/08/2025	15:48:02.367	450		33.50
			450	33.50
			450	33.50
11/08/2025	15:47:25.600	299		33.495
			299	33.495
			299	33.495
11/08/2025	15:46:55.041	150		33.50
			150	33.50
			150	33.50
11/08/2025	15:45:40.756	10		33.48
			10	33.48
			10	33.48
11/08/2025	15:45:28.869	20		33.475
			20	33.475
			20	33.475
11/08/2025	15:45:16.173	60		33.49
			60	33.49
			60	33.49
11/08/2025	15:44:00.725	40		33.50
			40	33.50
			40	33.50
11/08/2025	15:42:46.157	108		33.445
			108	33.445
			108	33.445
11/08/2025	15:42:32.436	25		33.445
			25	33.445
			25	33.445
11/08/2025	15:39:14.968	12		33.42
			12	33.42
			12	33.42
11/08/2025	15:37:42.764	1		33.39
			1	33.39
			1	33.39
11/08/2025	15:36:45.696	1		33.395
			1	33.395
			1	33.395
11/08/2025	15:36:45.652	1 000		33.395
			1 000	33.395
			1 000	33.395
11/08/2025	15:36:14.539	4		33.37
			4	33.37
			4	33.37
11/08/2025	15:35:40.860	50		33.395
			50	33.395
			50	33.395
11/08/2025	15:34:14.956	1		33.365
			1	33.365
			1	33.365
11/08/2025	15:33:31.799	2		33.38
			2	33.38
			2	33.38
11/08/2025	15:33:22.808	151		33.37
			151	33.37
			151	33.37
11/08/2025	15:33:14.397	3		33.395
			3	33.395
			3	33.395
11/08/2025	15:32:48.659	3		33.395
			3	33.395
			3	33.395
11/08/2025	15:32:18.074	2		33.405
			2	33.405
			2	33.405
11/08/2025	15:31:42.982	47		33.405
			47	33.405
			47	33.405
11/08/2025	15:31:17.203	150		33.45
			150	33.45
			150	33.45
11/08/2025	15:31:14.393	120		33.46
			120	33.46
			120	33.46
11/08/2025	15:28:40.203	2		33.475
			2	33.475
			2	33.475
11/08/2025	15:27:54.609	3		33.495
			3	33.495
			3	33.495
11/08/2025	15:26:30.461	200		33.50
			200	33.50
			200	33.50
11/08/2025	15:25:35.432	12		33.495
			12	33.495
			12	33.495
11/08/2025	15:23:28.020	2		33.49
			2	33.49
			2	33.49
11/08/2025	15:23:18.798	1		33.49
			1	33.49
			1	33.49
11/08/2025	15:22:47.099	1		33.485
			1	33.485
			1	33.485
11/08/2025	15:22:19.356	15		33.49
			15	33.49
			15	33.49
11/08/2025	15:21:57.093	20		33.485
			20	33.485
			20	33.485
11/08/2025	15:21:50.428	1 522		33.49
			1 522	33.49
			1 522	33.49
11/08/2025	15:20:27.043	1		33.485
			1	33.485
			1	33.485
11/08/2025	15:20:17.463	4		33.485
			4	33.485
			4	33.485
11/08/2025	15:20:12.106	1 851		33.49
			1 851	33.49
			1 851	33.49
11/08/2025	15:16:57.974	3		33.495
			3	33.495
			3	33.495
11/08/2025	15:16:23.051	5		33.49
			5	33.49
			5	33.49
11/08/2025	15:16:14.017	9		33.49
			9	33.49
			9	33.49
11/08/2025	15:16:10.204	15		33.485
			15	33.485
			15	33.485
11/08/2025	15:15:20.898	15		33.485
			15	33.485
			15	33.485
11/08/2025	15:14:17.580	9		33.475
			9	33.475
			9	33.475
11/08/2025	15:14:12.041	33		33.47
			33	33.47
			33	33.47
11/08/2025	15:14:11.885	15		33.475
			15	33.475
			15	33.475
11/08/2025	15:11:55.835	10		33.485
			10	33.485
			10	33.485
11/08/2025	15:11:06.612	30		33.48
			30	33.48
			30	33.48
11/08/2025	15:10:57.535	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:10:14.942	6		33.48
			6	33.48
			6	33.48
11/08/2025	15:08:17.974	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:08:15.860	51		33.475
			51	33.475
			51	33.475
11/08/2025	15:03:22.501	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:03:20.653	1		33.48
			1	33.48
			1	33.48
11/08/2025	15:02:21.686	44		33.485
			44	33.485
			44	33.485
11/08/2025	15:01:03.480	1		33.485
			1	33.485
			1	33.485
11/08/2025	15:00:14.325	50		33.48
			50	33.48
			50	33.48
11/08/2025	14:57:46.644	15		33.47
			15	33.47
			15	33.47
11/08/2025	14:57:15.190	56		33.48
			56	33.48
			56	33.48
11/08/2025	14:57:12.456	7		33.48
			7	33.48
			7	33.48
11/08/2025	14:57:06.832	2		33.48
			2	33.48
			2	33.48
11/08/2025	14:55:45.835	2		33.485
			2	33.485
			2	33.485
11/08/2025	14:55:14.433	2		33.48
			2	33.48
			2	33.48
11/08/2025	14:55:08.992	45		33.48
			45	33.48
			45	33.48
11/08/2025	14:55:05.283	7		33.48
			7	33.48
			7	33.48
11/08/2025	14:53:32.974	200		33.475
			200	33.475
			200	33.475
11/08/2025	14:53:19.238	3		33.47
			3	33.47
			3	33.47
11/08/2025	14:53:07.762	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:52:56.591	1		33.48
			1	33.48
			1	33.48
11/08/2025	14:52:11.614	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:51:57.758	1		33.49
			1	33.49
			1	33.49
11/08/2025	14:51:33.695	1		33.49
			1	33.49
			1	33.49
11/08/2025	14:50:58.689	113		33.48
			113	33.48
			113	33.48
11/08/2025	14:50:50.222	5		33.49
			5	33.49
			5	33.49
11/08/2025	14:50:28.302	3		33.48
			3	33.48
			3	33.48
11/08/2025	14:50:24.314	4		33.485
			4	33.485
			4	33.485
11/08/2025	14:50:03.439	3		33.48
			3	33.48
			3	33.48
11/08/2025	14:49:40.556	6		33.48
			6	33.48
			6	33.48
11/08/2025	14:49:06.603	3		33.485
			3	33.485
			3	33.485
11/08/2025	14:48:49.982	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:48:26.526	4		33.485
			4	33.485
			4	33.485
11/08/2025	14:44:19.430	7		33.50
			7	33.50
			7	33.50
11/08/2025	14:43:08.284	2		33.50
			2	33.50
			2	33.50
11/08/2025	14:43:04.062	50		33.50
			50	33.50
			50	33.50
11/08/2025	14:40:57.176	15		33.495
			15	33.495
			15	33.495
11/08/2025	14:40:50.330	1		33.495
			1	33.495
			1	33.495
11/08/2025	14:39:23.040	100		33.49
			100	33.49
			100	33.49
11/08/2025	14:33:19.214	2		33.48
			2	33.48
			2	33.48
11/08/2025	14:32:32.723	1		33.485
			1	33.485
			1	33.485
11/08/2025	14:32:00.410	1		33.49
			1	33.49
			1	33.49
11/08/2025	14:31:09.318	10		33.50
			10	33.50
			10	33.50
11/08/2025	14:30:58.163	895		33.50
			895	33.50
			895	33.50
11/08/2025	14:27:57.750	60		33.505
			60	33.505
			60	33.505
11/08/2025	14:27:43.845	392		33.51
			392	33.51
			392	33.51
11/08/2025	14:25:54.349	90		33.515
			90	33.515
			90	33.515
11/08/2025	14:25:53.632	11		33.515
			11	33.515
			11	33.515
11/08/2025	14:25:43.302	27		33.52
			27	33.52
			27	33.52
11/08/2025	14:25:41.023	15		33.51
			15	33.51
			15	33.51
11/08/2025	14:25:26.752	6		33.52
			6	33.52
			6	33.52
11/08/2025	14:25:02.680	28		33.515
			28	33.515
			28	33.515
11/08/2025	14:24:34.645	48		33.52
			48	33.52
			48	33.52
11/08/2025	14:23:34.289	464		33.52
			464	33.52
			464	33.52
11/08/2025	14:23:22.442	15		33.53
			15	33.53
			15	33.53
11/08/2025	14:21:57.455	1		33.535
			1	33.535
			1	33.535
11/08/2025	14:19:09.665	149		33.56
			149	33.56
			147	33.56
			2	33.56
11/08/2025	14:17:32.614	25		33.55
			25	33.55
			25	33.55
11/08/2025	14:17:14.149	2 265		33.55
			150	33.55
			100	33.55
			15	33.55
			2 265	33.55
			2 000	33.55
11/08/2025	14:17:04.386	35		33.545
			35	33.545
			35	33.545
11/08/2025	14:16:01.231	301		33.54
			301	33.54
			301	33.54
11/08/2025	14:14:46.439	17		33.53
			17	33.53
			17	33.53
11/08/2025	14:14:38.008	1		33.535
			1	33.535
			1	33.535
11/08/2025	14:14:34.469	16		33.53
			16	33.53
			16	33.53
11/08/2025	14:14:11.409	3		33.525
			3	33.525
			3	33.525
11/08/2025	14:14:05.269	2		33.53
			2	33.53
			2	33.53
11/08/2025	14:13:37.176	5		33.53
			5	33.53
			5	33.53
11/08/2025	14:13:29.120	180		33.535
			180	33.535
			180	33.535
11/08/2025	14:13:21.868	2		33.54
			2	33.54
			2	33.54
11/08/2025	14:13:10.115	15		33.545
			15	33.545
			15	33.545
11/08/2025	14:11:35.211	30		33.54
			30	33.54
			30	33.54

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: 105.4598 / Ask: 105.576
Volume: 30 718
+0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 18:21:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice