Tradegate Exchange

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

947

874

32.62

Date	Time	Volume	Order Volume	Price
17/07/2025	19:22:17.621	25		32.62
			25	32.62
			25	32.62
17/07/2025	19:20:58.900	13		32.68
			13	32.68
			13	32.68
17/07/2025	19:20:26.269	6		32.68
			6	32.68
			6	32.68
17/07/2025	19:19:32.533	16		32.645
			16	32.645
			16	32.645
17/07/2025	19:19:31.523	53		32.615
			53	32.615
			53	32.615
17/07/2025	19:18:51.700	75		32.645
			75	32.645
			75	32.645
17/07/2025	19:18:08.319	1		32.615
			1	32.615
			1	32.615
17/07/2025	19:18:01.754	1		32.68
			1	32.68
			1	32.68
17/07/2025	19:15:44.666	30		32.645
			30	32.645
			30	32.645
17/07/2025	19:13:31.573	3		32.605
			3	32.605
			3	32.605
17/07/2025	19:11:19.226	10		32.61
			10	32.61
			10	32.61
17/07/2025	19:10:48.845	2		32.61
			2	32.61
			2	32.61
17/07/2025	19:09:04.682	10		32.645
			10	32.645
			10	32.645
17/07/2025	19:08:39.514	150		32.60
			150	32.60
			150	32.60
17/07/2025	19:05:53.387	19		32.605
			19	32.605
			19	32.605
17/07/2025	19:05:11.429	1		32.61
			1	32.61
			1	32.61
17/07/2025	19:05:09.801	9		32.61
			9	32.61
			9	32.61
17/07/2025	19:04:38.878	80		32.615
			80	32.615
			80	32.615
17/07/2025	19:03:07.444	1		32.645
			1	32.645
			1	32.645
17/07/2025	19:00:36.417	429		32.645
			299	32.645
			130	32.645
			429	32.645
17/07/2025	18:59:43.647	5		32.615
			5	32.615
			5	32.615
17/07/2025	18:59:18.617	430		32.615
			430	32.615
			430	32.615
17/07/2025	18:57:49.089	265		32.62
			265	32.62
			265	32.62
17/07/2025	18:56:45.506	200		32.68
			200	32.68
			200	32.68
17/07/2025	18:55:56.853	217		32.685
			217	32.685
			217	32.685
17/07/2025	18:55:29.528	3		32.68
			3	32.68
			3	32.68
17/07/2025	18:55:29.442	2		32.68
			2	32.68
			2	32.68
17/07/2025	18:55:23.503	2		32.62
			2	32.62
			2	32.62
17/07/2025	18:55:17.699	23		32.62
			23	32.62
			23	32.62
17/07/2025	18:52:28.021	18		32.685
			18	32.685
			18	32.685
17/07/2025	18:51:17.814	20		32.685
			20	32.685
			20	32.685
17/07/2025	18:51:17.220	1		32.685
			1	32.685
			1	32.685
17/07/2025	18:51:04.454	1		32.685
			1	32.685
			1	32.685
17/07/2025	18:50:50.005	15		32.64
			15	32.64
			15	32.64
17/07/2025	18:50:23.605	16		32.635
			16	32.635
			16	32.635
17/07/2025	18:49:02.394	1		32.685
			1	32.685
			1	32.685
17/07/2025	18:48:40.350	3		32.64
			3	32.64
			3	32.64
17/07/2025	18:48:28.280	8		32.685
			8	32.685
			8	32.685
17/07/2025	18:48:23.014	17		32.64
			17	32.64
			17	32.64
17/07/2025	18:48:13.184	4		32.685
			4	32.685
			4	32.685
17/07/2025	18:48:01.812	138		32.685
			138	32.685
			138	32.685
17/07/2025	18:46:06.081	2		32.62
			2	32.62
			2	32.62
17/07/2025	18:46:04.822	20		32.68
			20	32.68
			20	32.68
17/07/2025	18:45:14.560	19		32.645
			19	32.645
			19	32.645
17/07/2025	18:44:21.214	1		32.615
			1	32.615
			1	32.615
17/07/2025	18:44:18.169	40		32.62
			40	32.62
			40	32.62
17/07/2025	18:36:40.905	306		32.645
			306	32.645
			306	32.645
17/07/2025	18:36:32.007	4		32.645
			4	32.645
			4	32.645
17/07/2025	18:36:07.516	100		32.645
			100	32.645
			100	32.645
17/07/2025	18:35:40.871	1		32.60
			1	32.60
			1	32.60
17/07/2025	18:34:56.708	13		32.595
			13	32.595
			13	32.595
17/07/2025	18:34:41.803	13		32.595
			13	32.595
			13	32.595
17/07/2025	18:34:12.113	2		32.645
			2	32.645
			2	32.645
17/07/2025	18:33:29.242	4		32.645
			4	32.645
			4	32.645
17/07/2025	18:31:55.920	30		32.595
			30	32.595
			30	32.595
17/07/2025	18:31:45.515	14		32.645
			14	32.645
			14	32.645
17/07/2025	18:31:38.333	3		32.595
			3	32.595
			3	32.595
17/07/2025	18:31:26.359	10		32.645
			10	32.645
			10	32.645
17/07/2025	18:29:54.383	170		32.645
			170	32.645
			170	32.645
17/07/2025	18:29:29.746	2		32.645
			2	32.645
			2	32.645
17/07/2025	18:29:17.574	6		32.605
			6	32.605
			6	32.605
17/07/2025	18:29:09.116	4		32.645
			4	32.645
			4	32.645
17/07/2025	18:27:30.988	2		32.68
			2	32.68
			2	32.68
17/07/2025	18:26:29.809	2		32.685
			2	32.685
			2	32.685
17/07/2025	18:26:19.441	2		32.62
			2	32.62
			2	32.62
17/07/2025	18:24:51.002	21		32.615
			21	32.615
			21	32.615
17/07/2025	18:24:13.226	74		32.645
			74	32.645
			74	32.645
17/07/2025	18:21:52.456	91		32.645
			91	32.645
			91	32.645
17/07/2025	18:20:59.490	1		32.645
			1	32.645
			1	32.645
17/07/2025	18:20:27.955	2		32.585
			2	32.585
			2	32.585
17/07/2025	18:20:22.026	155		32.58
			145	32.58
			155	32.58
			10	32.58
17/07/2025	18:19:14.408	15		32.635
			15	32.635
			15	32.635
17/07/2025	18:18:38.270	8		32.645
			8	32.645
			8	32.645
17/07/2025	18:16:56.473	4		32.585
			4	32.585
			4	32.585
17/07/2025	18:16:34.779	1		32.645
			1	32.645
			1	32.645
17/07/2025	18:16:04.483	154		32.58
			154	32.58
			154	32.58
17/07/2025	18:07:04.661	1		32.645
			1	32.645
			1	32.645
17/07/2025	18:07:04.459	104		32.585
			104	32.585
			104	32.585
17/07/2025	18:06:46.285	100		32.645
			100	32.645
			100	32.645
17/07/2025	18:06:26.118	63		32.585
			63	32.585
			63	32.585
17/07/2025	18:04:47.135	20		32.64
			20	32.64
			20	32.64
17/07/2025	18:02:56.144	501		32.635
			501	32.635
			501	32.635
17/07/2025	18:02:55.657	5		32.575
			5	32.575
			5	32.575
17/07/2025	18:02:53.886	66		32.575
			66	32.575
			66	32.575
17/07/2025	18:02:26.798	25		32.63
			25	32.63
			25	32.63
17/07/2025	18:00:03.200	225		32.625
			225	32.625
			225	32.625
17/07/2025	17:58:55.601	130		32.63
			130	32.63
			130	32.63
17/07/2025	17:58:05.144	10		32.555
			10	32.555
			10	32.555
17/07/2025	17:56:24.807	1		32.60
			1	32.60
			1	32.60
17/07/2025	17:56:04.789	1		32.595
			1	32.595
			1	32.595
17/07/2025	17:56:00.644	2		32.595
			2	32.595
			2	32.595
17/07/2025	17:55:46.183	57		32.535
			57	32.535
			57	32.535
17/07/2025	17:55:08.749	1		32.53
			1	32.53
			1	32.53
17/07/2025	17:54:50.675	300		32.53
			300	32.53
			300	32.53
17/07/2025	17:54:28.623	100		32.595
			100	32.595
			100	32.595
17/07/2025	17:50:26.079	7 600		32.615
			7 600	32.615
			7 600	32.615
17/07/2025	17:49:23.664	2		32.565
			2	32.565
			2	32.565
17/07/2025	17:48:03.638	100		32.56
			100	32.56
			100	32.56
17/07/2025	17:47:39.483	14		32.56
			14	32.56
			14	32.56
17/07/2025	17:46:53.014	32		32.62
			32	32.62
			32	32.62
17/07/2025	17:44:48.294	1		32.545
			1	32.545
			1	32.545
17/07/2025	17:43:19.462	10		32.55
			10	32.55
			10	32.55
17/07/2025	17:42:45.236	2		32.615
			2	32.615
			2	32.615
17/07/2025	17:41:53.425	3		32.615
			3	32.615
			3	32.615
17/07/2025	17:39:41.587	1		32.54
			1	32.54
			1	32.54
17/07/2025	17:38:56.309	299		32.60
			299	32.60
			299	32.60
17/07/2025	17:38:35.029	522		32.54
			522	32.54
			522	32.54
17/07/2025	17:36:37.113	2		32.60
			2	32.60
			2	32.60
17/07/2025	17:34:51.770	2		32.525
			2	32.525
			2	32.525
17/07/2025	17:34:13.321	2		32.52
			2	32.52
			2	32.52
17/07/2025	17:33:42.568	3		32.59
			3	32.59
			3	32.59
17/07/2025	17:32:15.393	2		32.59
			2	32.59
			2	32.59
17/07/2025	17:32:05.718	1		32.52
			1	32.52
			1	32.52
17/07/2025	17:29:49.669	2		32.565
			2	32.565
			2	32.565
17/07/2025	17:29:19.248	17		32.565
			17	32.565
			17	32.565
17/07/2025	17:28:33.799	1		32.57
			1	32.57
			1	32.57
17/07/2025	17:28:06.439	1		32.58
			1	32.58
			1	32.58
17/07/2025	17:27:42.006	10		32.59
			10	32.59
			10	32.59
17/07/2025	17:27:28.499	403		32.585
			403	32.585
			403	32.585
17/07/2025	17:27:13.480	3		32.595
			3	32.595
			3	32.595
17/07/2025	17:25:14.582	14		32.585
			14	32.585
			14	32.585
17/07/2025	17:25:09.205	3		32.58
			3	32.58
			3	32.58
17/07/2025	17:24:44.449	1		32.60
			1	32.60
			1	32.60
17/07/2025	17:23:52.935	2		32.595
			2	32.595
			2	32.595
17/07/2025	17:23:13.494	34		32.59
			34	32.59
			34	32.59
17/07/2025	17:21:16.853	591		32.58
			591	32.58
			591	32.58
17/07/2025	17:20:16.819	30		32.595
			30	32.595
			30	32.595
17/07/2025	17:19:02.673	60		32.585
			60	32.585
			60	32.585
17/07/2025	17:18:13.797	3		32.595
			3	32.595
			3	32.595
17/07/2025	17:17:27.592	1		32.61
			1	32.61
			1	32.61
17/07/2025	17:15:53.006	10		32.62
			10	32.62
			10	32.62
17/07/2025	17:15:26.851	160		32.625
			160	32.625
			160	32.625
17/07/2025	17:13:18.352	153		32.605
			153	32.605
			153	32.605
17/07/2025	17:12:59.411	25		32.595
			25	32.595
			25	32.595
17/07/2025	17:12:12.231	3		32.605
			3	32.605
			3	32.605
17/07/2025	17:11:31.468	1		32.595
			1	32.595
			1	32.595
17/07/2025	17:11:24.385	200		32.60
			200	32.60
			200	32.60
17/07/2025	17:10:17.148	100		32.61
			100	32.61
			100	32.61
17/07/2025	17:09:53.014	100		32.61
			100	32.61
			100	32.61
17/07/2025	17:09:39.564	3		32.61
			3	32.61
			3	32.61
17/07/2025	17:09:22.619	3		32.615
			3	32.615
			3	32.615
17/07/2025	17:09:07.874	1		32.605
			1	32.605
			1	32.605
17/07/2025	17:08:19.569	2		32.615
			2	32.615
			2	32.615
17/07/2025	17:07:52.497	1		32.61
			1	32.61
			1	32.61
17/07/2025	17:07:51.290	155		32.605
			155	32.605
			155	32.605
17/07/2025	17:07:41.593	306		32.605
			306	32.605
			306	32.605
17/07/2025	17:07:30.156	159		32.61
			159	32.61
			159	32.61
17/07/2025	17:07:27.939	5		32.615
			5	32.615
			5	32.615
17/07/2025	17:05:41.359	4 200		32.60
			4 200	32.60
			200	32.60
			4 000	32.60
17/07/2025	17:05:39.285	1		32.60
			1	32.60
			1	32.60
17/07/2025	17:05:10.140	200		32.575
			200	32.575
			200	32.575
17/07/2025	17:02:29.658	10		32.56
			10	32.56
			10	32.56
17/07/2025	17:02:15.610	5		32.56
			5	32.56
			5	32.56
17/07/2025	17:01:52.360	4		32.56
			4	32.56
			4	32.56
17/07/2025	17:00:07.295	15		32.55
			15	32.55
			15	32.55
17/07/2025	17:00:01.347	4		32.55
			4	32.55
			4	32.55
17/07/2025	17:00:01.260	2		32.55
			2	32.55
			2	32.55
17/07/2025	16:59:44.333	38		32.545
			38	32.545
			38	32.545
17/07/2025	16:59:30.248	4		32.555
			4	32.555
			4	32.555
17/07/2025	16:59:11.315	4		32.55
			4	32.55
			4	32.55
17/07/2025	16:59:11.215	62		32.555
			62	32.555
			62	32.555
17/07/2025	16:56:51.117	10		32.53
			10	32.53
			10	32.53
17/07/2025	16:56:05.706	61		32.525
			61	32.525
			61	32.525
17/07/2025	16:55:46.103	2		32.52
			2	32.52
			2	32.52
17/07/2025	16:55:34.148	5		32.525
			5	32.525
			5	32.525
17/07/2025	16:55:03.681	1		32.525
			1	32.525
			1	32.525
17/07/2025	16:53:17.376	6		32.53
			6	32.53
			6	32.53
17/07/2025	16:52:30.774	1		32.55
			1	32.55
			1	32.55
17/07/2025	16:50:42.493	31		32.555
			31	32.555
			31	32.555
17/07/2025	16:50:31.932	1		32.56
			1	32.56
			1	32.56
17/07/2025	16:50:28.022	366		32.555
			366	32.555
			366	32.555
17/07/2025	16:49:24.011	1		32.54
			1	32.54
			1	32.54
17/07/2025	16:49:04.975	35		32.53
			35	32.53
			35	32.53
17/07/2025	16:47:35.238	5 000		32.53
			5 000	32.53
			5 000	32.53
17/07/2025	16:46:01.538	200		32.525
			200	32.525
			200	32.525
17/07/2025	16:45:21.151	300		32.525
			300	32.525
			300	32.525
17/07/2025	16:42:30.877	1		32.53
			1	32.53
			1	32.53
17/07/2025	16:41:55.717	151		32.51
			151	32.51
			151	32.51
17/07/2025	16:40:00.392	200		32.505
			200	32.505
			200	32.505
17/07/2025	16:39:05.187	34		32.50
			34	32.50
			34	32.50
17/07/2025	16:37:45.798	2		32.51
			2	32.51
			2	32.51
17/07/2025	16:35:24.150	10		32.515
			10	32.515
			10	32.515
17/07/2025	16:34:42.380	1		32.525
			1	32.525
			1	32.525
17/07/2025	16:33:39.784	4		32.52
			4	32.52
			4	32.52
17/07/2025	16:33:23.754	2		32.52
			2	32.52
			2	32.52
17/07/2025	16:32:45.049	2 686		32.51
			2 686	32.51
			2 686	32.51
17/07/2025	16:32:43.313	100		32.51
			100	32.51
			100	32.51
17/07/2025	16:32:28.337	21		32.505
			21	32.505
			21	32.505
17/07/2025	16:32:05.885	9		32.505
			9	32.505
			9	32.505
17/07/2025	16:31:47.330	1		32.495
			1	32.495
			1	32.495
17/07/2025	16:28:37.157	4		32.475
			4	32.475
			4	32.475
17/07/2025	16:28:02.063	5		32.465
			5	32.465
			5	32.465
17/07/2025	16:27:56.009	16		32.47
			16	32.47
			16	32.47
17/07/2025	16:27:53.489	5		32.47
			5	32.47
			5	32.47
17/07/2025	16:25:50.526	1		32.435
			1	32.435
			1	32.435
17/07/2025	16:25:10.727	3		32.43
			3	32.43
			3	32.43
17/07/2025	16:25:09.712	39		32.425
			39	32.425
			39	32.425
17/07/2025	16:23:31.627	3		32.43
			3	32.43
			3	32.43
17/07/2025	16:20:28.027	25		32.44
			25	32.44
			25	32.44
17/07/2025	16:19:24.864	215		32.455
			215	32.455
			215	32.455
17/07/2025	16:16:12.298	25		32.48
			25	32.48
			25	32.48
17/07/2025	16:15:49.162	1		32.47
			1	32.47
			1	32.47
17/07/2025	16:15:14.902	3		32.50
			3	32.50
			3	32.50
17/07/2025	16:15:04.694	10		32.495
			10	32.495
			10	32.495
17/07/2025	16:14:59.109	16		32.495
			16	32.495
			16	32.495
17/07/2025	16:14:47.230	4		32.495
			4	32.495
			4	32.495
17/07/2025	16:11:54.450	38		32.49
			38	32.49
			38	32.49
17/07/2025	16:09:13.784	45		32.535
			45	32.535
			45	32.535
17/07/2025	16:08:51.846	16		32.54
			16	32.54
			16	32.54
17/07/2025	16:08:24.474	207		32.53
			207	32.53
			207	32.53
17/07/2025	16:08:10.294	15		32.53
			15	32.53
			15	32.53
17/07/2025	16:07:57.758	10		32.53
			10	32.53
			10	32.53
17/07/2025	16:07:39.595	44		32.515
			44	32.515
			44	32.515
17/07/2025	16:07:21.947	400		32.515
			400	32.515
			400	32.515
17/07/2025	16:05:09.851	1		32.545
			1	32.545
			1	32.545
17/07/2025	16:04:46.607	1		32.54
			1	32.54
			1	32.54
17/07/2025	16:03:53.991	1		32.525
			1	32.525
			1	32.525
17/07/2025	16:03:36.178	257		32.53
			257	32.53
			257	32.53
17/07/2025	16:02:58.219	8		32.545
			8	32.545
			8	32.545
17/07/2025	16:01:38.737	3		32.56
			3	32.56
			3	32.56
17/07/2025	16:01:19.075	191		32.55
			191	32.55
			105	32.55
			40	32.55
			46	32.55
17/07/2025	16:01:05.620	4		32.54
			4	32.54
			4	32.54
17/07/2025	16:00:48.992	200		32.53
			200	32.53
			200	32.53
17/07/2025	16:00:43.428	86		32.53
			86	32.53
			86	32.53
17/07/2025	16:00:42.776	4		32.52
			4	32.52
			4	32.52
17/07/2025	16:00:04.986	20		32.515
			20	32.515
			20	32.515
17/07/2025	16:00:02.510	33		32.52
			33	32.52
			33	32.52
17/07/2025	15:58:59.615	7		32.505
			7	32.505
			7	32.505
17/07/2025	15:58:13.534	3 574		32.495
			3 574	32.495
			3 574	32.495
17/07/2025	15:57:47.226	100		32.49
			100	32.49
			100	32.49
17/07/2025	15:56:45.786	31		32.50
			31	32.50
			31	32.50
17/07/2025	15:54:10.764	1 935		32.50
			192	32.50
			4	32.50
			15	32.50
			465	32.50
			32	32.50
			28	32.50
			50	32.50
			250	32.50
			534	32.50
			59	32.50
			1 935	32.50
			94	32.50
			55	32.50
			100	32.50
			17	32.50
			40	32.50
17/07/2025	15:53:35.652	16		32.475
			16	32.475
			16	32.475
17/07/2025	15:53:34.093	140		32.48
			140	32.48
			140	32.48
17/07/2025	15:52:37.998	4		32.475
			4	32.475
			4	32.475
17/07/2025	15:52:05.298	2		32.45
			2	32.45
			2	32.45
17/07/2025	15:51:51.932	19		32.45
			19	32.45
			19	32.45
17/07/2025	15:51:03.996	1		32.45
			1	32.45
			1	32.45
17/07/2025	15:50:53.027	10		32.445
			10	32.445
			10	32.445
17/07/2025	15:50:39.683	80		32.435
			80	32.435
			80	32.435
17/07/2025	15:50:27.574	12		32.435
			12	32.435
			12	32.435
17/07/2025	15:50:17.492	100		32.44
			100	32.44
			100	32.44
17/07/2025	15:49:58.492	50		32.44
			50	32.44
			50	32.44
17/07/2025	15:48:15.035	81		32.415
			81	32.415
			81	32.415
17/07/2025	15:42:42.200	1		32.385
			1	32.385
			1	32.385
17/07/2025	15:40:58.868	2		32.345
			2	32.345
			2	32.345
17/07/2025	15:39:40.576	4		32.335
			4	32.335
			4	32.335
17/07/2025	15:39:17.279	40		32.33
			40	32.33
			40	32.33
17/07/2025	15:38:02.032	154		32.34
			154	32.34
			154	32.34
17/07/2025	15:36:14.215	4		32.32
			4	32.32
			4	32.32
17/07/2025	15:33:15.568	3		32.32
			3	32.32
			3	32.32
17/07/2025	15:33:02.938	51		32.305
			51	32.305
			51	32.305
17/07/2025	15:30:05.599	120		32.34
			100	32.34
			20	32.34
			120	32.34
17/07/2025	15:27:33.509	1		32.375
			1	32.375
			1	32.375
17/07/2025	15:24:45.333	31		32.375
			31	32.375
			31	32.375
17/07/2025	15:23:49.189	1		32.38
			1	32.38
			1	32.38
17/07/2025	15:21:31.332	9		32.38
			9	32.38
			9	32.38
17/07/2025	15:21:08.271	31		32.385
			31	32.385
			31	32.385
17/07/2025	15:19:18.572	12		32.38
			12	32.38
			12	32.38
17/07/2025	15:18:33.695	5		32.375
			5	32.375
			5	32.375
17/07/2025	15:16:12.548	6		32.385
			6	32.385
			6	32.385
17/07/2025	15:15:44.400	465		32.40
			465	32.40
			465	32.40
17/07/2025	15:13:54.700	217		32.405
			217	32.405
			217	32.405
17/07/2025	15:12:41.188	7		32.41
			7	32.41
			7	32.41
17/07/2025	15:12:06.973	2		32.41
			2	32.41
			2	32.41
17/07/2025	15:11:14.639	1		32.40
			1	32.40
			1	32.40
17/07/2025	15:09:50.822	218		32.395
			218	32.395
			218	32.395
17/07/2025	15:08:17.086	123		32.40
			123	32.40
			123	32.40
17/07/2025	15:06:22.306	1		32.415
			1	32.415
			1	32.415
17/07/2025	15:05:54.791	20		32.42
			20	32.42
			20	32.42
17/07/2025	15:05:40.326	3		32.415
			3	32.415
			3	32.415
17/07/2025	15:05:40.122	5		32.42
			5	32.42
			5	32.42
17/07/2025	15:05:15.855	3		32.43
			3	32.43
			3	32.43
17/07/2025	15:05:15.061	1		32.43
			1	32.43
			1	32.43
17/07/2025	15:04:51.409	15		32.425
			15	32.425
			15	32.425
17/07/2025	15:04:36.505	16		32.43
			16	32.43
			16	32.43
17/07/2025	15:03:10.946	4		32.435
			4	32.435
			4	32.435
17/07/2025	15:00:43.803	4		32.42
			4	32.42
			4	32.42
17/07/2025	14:58:36.301	4 316		32.425
			4 316	32.425
			4 316	32.425
17/07/2025	14:57:13.646	50		32.43
			50	32.43
			50	32.43
17/07/2025	14:54:52.366	2		32.425
			2	32.425
			2	32.425
17/07/2025	14:54:48.275	10		32.425
			10	32.425
			10	32.425
17/07/2025	14:54:16.373	70		32.42
			70	32.42
			70	32.42
17/07/2025	14:53:26.441	3		32.41
			3	32.41
			3	32.41
17/07/2025	14:53:10.601	5		32.41
			5	32.41
			5	32.41
17/07/2025	14:50:44.185	25		32.40
			25	32.40
			25	32.40
17/07/2025	14:50:42.571	1		32.40
			1	32.40
			1	32.40
17/07/2025	14:49:30.317	7		32.41
			7	32.41
			7	32.41
17/07/2025	14:48:47.551	40		32.405
			40	32.405
			40	32.405
17/07/2025	14:48:35.052	1		32.405
			1	32.405
			1	32.405
17/07/2025	14:48:16.728	1		32.405
			1	32.405
			1	32.405
17/07/2025	14:47:56.896	1		32.40
			1	32.40
			1	32.40
17/07/2025	14:46:32.245	300		32.41
			300	32.41
			300	32.41
17/07/2025	14:45:34.290	1		32.425
			1	32.425
			1	32.425
17/07/2025	14:44:53.729	1		32.42
			1	32.42
			1	32.42
17/07/2025	14:44:09.551	4		32.40
			4	32.40
			4	32.40
17/07/2025	14:44:00.993	16		32.42
			16	32.42
			16	32.42
17/07/2025	14:43:50.634	4		32.42
			4	32.42
			4	32.42
17/07/2025	14:43:45.505	2		32.42
			2	32.42
			2	32.42
17/07/2025	14:43:44.869	100		32.42
			100	32.42
			100	32.42
17/07/2025	14:41:31.209	100		32.41
			100	32.41
			100	32.41
17/07/2025	14:41:17.932	1		32.405
			1	32.405
			1	32.405
17/07/2025	14:38:13.997	31		32.41
			31	32.41
			31	32.41
17/07/2025	14:37:07.310	20		32.40
			20	32.40
			20	32.40
17/07/2025	14:36:08.327	5		32.40
			5	32.40
			5	32.40
17/07/2025	14:33:45.222	7		32.395
			7	32.395
			7	32.395
17/07/2025	14:31:47.407	1		32.41
			1	32.41
			1	32.41
17/07/2025	14:31:36.538	10		32.41
			10	32.41
			10	32.41
17/07/2025	14:31:34.619	1		32.42
			1	32.42
			1	32.42
17/07/2025	14:30:53.497	485		32.44
			485	32.44
			485	32.44
17/07/2025	14:30:43.504	1		32.39
			1	32.39
			1	32.39
17/07/2025	14:30:39.787	3		32.385
			3	32.385
			3	32.385
17/07/2025	14:30:23.113	77		32.39
			77	32.39
			77	32.39
17/07/2025	14:30:17.844	7		32.395
			7	32.395
			7	32.395
17/07/2025	14:29:57.324	3		32.375
			3	32.375
			3	32.375
17/07/2025	14:29:52.396	1		32.33
			1	32.33
			1	32.33
17/07/2025	14:27:31.798	10		32.365
			10	32.365
			10	32.365
17/07/2025	14:27:00.523	450		32.36
			450	32.36
			450	32.36
17/07/2025	14:25:49.397	330		32.355
			330	32.355
			330	32.355
17/07/2025	14:25:42.752	4		32.35
			4	32.35
			4	32.35
17/07/2025	14:25:11.721	100		32.355
			100	32.355
			100	32.355
17/07/2025	14:25:07.672	34		32.35
			34	32.35
			34	32.35
17/07/2025	14:24:58.885	6		32.355
			6	32.355
			6	32.355
17/07/2025	14:23:36.036	5		32.335
			5	32.335
			5	32.335
17/07/2025	14:23:16.871	70		32.33
			70	32.33
			70	32.33
17/07/2025	14:23:11.311	13		32.335
			13	32.335
			13	32.335
17/07/2025	14:21:44.981	15		32.33
			15	32.33
			15	32.33

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: 103.7826 / Ask: 103.8866
Volume: 19 279
+0.84%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 19:24:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice