Tradegate Exchange

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

1945

1643

33.81

Date	Time	Volume	Order Volume	Price
31/07/2025	18:37:38.736	917		33.81
			917	33.81
			917	33.81
31/07/2025	18:37:01.263	6		33.78
			6	33.78
			6	33.78
31/07/2025	18:36:28.361	2		33.83
			2	33.83
			2	33.83
31/07/2025	18:36:26.548	30		33.775
			30	33.775
			30	33.775
31/07/2025	18:36:09.153	3		33.775
			3	33.775
			3	33.775
31/07/2025	18:35:46.827	2		33.835
			2	33.835
			2	33.835
31/07/2025	18:34:48.485	1 967		33.84
			1 967	33.84
			1 967	33.84
31/07/2025	18:34:34.630	1		33.85
			1	33.85
			1	33.85
31/07/2025	18:33:08.803	2		33.82
			2	33.82
			2	33.82
31/07/2025	18:31:36.332	1		33.865
			1	33.865
			1	33.865
31/07/2025	18:31:00.988	26		33.82
			26	33.82
			26	33.82
31/07/2025	18:30:49.752	1		33.855
			1	33.855
			1	33.855
31/07/2025	18:30:38.274	26		33.82
			26	33.82
			26	33.82
31/07/2025	18:29:28.957	6		33.855
			6	33.855
			6	33.855
31/07/2025	18:26:25.450	20		33.785
			20	33.785
			20	33.785
31/07/2025	18:26:08.763	3		33.78
			3	33.78
			3	33.78
31/07/2025	18:25:44.306	1		33.835
			1	33.835
			1	33.835
31/07/2025	18:24:45.779	80		33.85
			80	33.85
			80	33.85
31/07/2025	18:24:35.489	1		33.855
			1	33.855
			1	33.855
31/07/2025	18:24:25.543	29		33.86
			29	33.86
			29	33.86
31/07/2025	18:24:10.629	60		33.865
			60	33.865
			60	33.865
31/07/2025	18:23:09.877	3		33.85
			3	33.85
			3	33.85
31/07/2025	18:18:54.752	8		33.855
			8	33.855
			8	33.855
31/07/2025	18:18:47.807	30		33.855
			30	33.855
			20	33.855
			10	33.855
31/07/2025	18:16:37.764	89		33.785
			89	33.785
			89	33.785
31/07/2025	18:16:34.420	441		33.845
			441	33.845
			441	33.845
31/07/2025	18:15:55.956	5		33.795
			5	33.795
			5	33.795
31/07/2025	18:12:52.538	1		33.86
			1	33.86
			1	33.86
31/07/2025	18:12:22.035	1		33.805
			1	33.805
			1	33.805
31/07/2025	18:11:52.063	1		33.86
			1	33.86
			1	33.86
31/07/2025	18:11:37.251	20		33.855
			20	33.855
			20	33.855
31/07/2025	18:10:54.225	15		33.84
			15	33.84
			15	33.84
31/07/2025	18:09:38.364	1		33.825
			1	33.825
			1	33.825
31/07/2025	18:09:17.732	3		33.83
			3	33.83
			3	33.83
31/07/2025	18:09:04.057	3		33.82
			3	33.82
			3	33.82
31/07/2025	18:08:40.211	1		33.815
			1	33.815
			1	33.815
31/07/2025	18:08:29.549	3		33.815
			3	33.815
			3	33.815
31/07/2025	18:08:25.932	74		33.815
			74	33.815
			74	33.815
31/07/2025	18:07:54.367	591		33.815
			516	33.815
			75	33.815
			591	33.815
31/07/2025	18:06:37.633	15		33.825
			15	33.825
			15	33.825
31/07/2025	18:05:11.044	2		33.75
			2	33.75
			2	33.75
31/07/2025	18:04:36.635	2		33.765
			2	33.765
			2	33.765
31/07/2025	18:01:12.584	2		33.81
			2	33.81
			2	33.81
31/07/2025	18:00:51.761	1		33.805
			1	33.805
			1	33.805
31/07/2025	18:00:03.364	8		33.805
			8	33.805
			8	33.805
31/07/2025	17:58:41.775	10		33.79
			10	33.79
			10	33.79
31/07/2025	17:58:06.433	9		33.785
			9	33.785
			9	33.785
31/07/2025	17:56:48.457	90		33.75
			90	33.75
			90	33.75
31/07/2025	17:55:08.248	3		33.715
			3	33.715
			3	33.715
31/07/2025	17:54:40.913	30		33.755
			30	33.755
			30	33.755
31/07/2025	17:54:40.591	40		33.755
			40	33.755
			40	33.755
31/07/2025	17:54:16.038	15		33.76
			15	33.76
			15	33.76
31/07/2025	17:53:29.955	3		33.78
			3	33.78
			3	33.78
31/07/2025	17:52:52.711	1		33.79
			1	33.79
			1	33.79
31/07/2025	17:52:43.680	2		33.73
			2	33.73
			2	33.73
31/07/2025	17:51:45.182	60		33.79
			60	33.79
			10	33.79
			50	33.79
31/07/2025	17:50:38.861	3		33.725
			3	33.725
			3	33.725
31/07/2025	17:50:13.200	3		33.79
			3	33.79
			3	33.79
31/07/2025	17:49:53.272	110		33.72
			110	33.72
			110	33.72
31/07/2025	17:49:04.580	20		33.73
			20	33.73
			20	33.73
31/07/2025	17:48:53.836	2		33.785
			2	33.785
			2	33.785
31/07/2025	17:48:30.179	15		33.74
			15	33.74
			15	33.74
31/07/2025	17:47:49.228	3		33.78
			3	33.78
			3	33.78
31/07/2025	17:47:21.649	2		33.78
			2	33.78
			2	33.78
31/07/2025	17:47:08.892	2		33.785
			2	33.785
			2	33.785
31/07/2025	17:46:22.996	8		33.785
			8	33.785
			8	33.785
31/07/2025	17:46:17.768	1		33.78
			1	33.78
			1	33.78
31/07/2025	17:45:23.857	6		33.725
			6	33.725
			6	33.725
31/07/2025	17:45:07.739	3		33.73
			3	33.73
			3	33.73
31/07/2025	17:44:59.490	5		33.785
			5	33.785
			5	33.785
31/07/2025	17:44:11.556	2		33.73
			2	33.73
			2	33.73
31/07/2025	17:42:53.227	3		33.765
			3	33.765
			3	33.765
31/07/2025	17:42:33.074	445		33.755
			445	33.755
			445	33.755
31/07/2025	17:41:55.074	1		33.755
			1	33.755
			1	33.755
31/07/2025	17:39:59.706	300		33.71
			300	33.71
			300	33.71
31/07/2025	17:38:10.866	19		33.74
			19	33.74
			19	33.74
31/07/2025	17:38:10.678	59		33.735
			59	33.735
			59	33.735
31/07/2025	17:35:45.249	30		33.68
			30	33.68
			30	33.68
31/07/2025	17:35:37.380	1		33.73
			1	33.73
			1	33.73
31/07/2025	17:35:03.489	1		33.73
			1	33.73
			1	33.73
31/07/2025	17:34:26.733	250		33.74
			250	33.74
			250	33.74
31/07/2025	17:34:22.525	4		33.74
			4	33.74
			4	33.74
31/07/2025	17:33:43.631	40		33.74
			40	33.74
			40	33.74
31/07/2025	17:32:38.114	140		33.745
			140	33.745
			140	33.745
31/07/2025	17:32:36.874	3		33.745
			3	33.745
			3	33.745
31/07/2025	17:32:24.199	3		33.74
			3	33.74
			3	33.74
31/07/2025	17:32:09.465	1 000		33.735
			1 000	33.735
			1 000	33.735
31/07/2025	17:31:48.007	148		33.685
			98	33.685
			148	33.685
			50	33.685
31/07/2025	17:31:38.123	3		33.685
			3	33.685
			3	33.685
31/07/2025	17:31:20.720	3		33.73
			3	33.73
			3	33.73
31/07/2025	17:30:07.465	24		33.705
			24	33.705
			24	33.705
31/07/2025	17:29:57.321	200		33.70
			200	33.70
			200	33.70
31/07/2025	17:29:53.781	8		33.70
			8	33.70
			8	33.70
31/07/2025	17:28:57.728	6		33.695
			6	33.695
			6	33.695
31/07/2025	17:28:22.268	60		33.69
			60	33.69
			60	33.69
31/07/2025	17:27:50.221	1		33.665
			1	33.665
			1	33.665
31/07/2025	17:27:02.119	1		33.675
			1	33.675
			1	33.675
31/07/2025	17:26:54.775	6		33.675
			6	33.675
			6	33.675
31/07/2025	17:26:14.419	1		33.645
			1	33.645
			1	33.645
31/07/2025	17:25:09.156	12		33.63
			12	33.63
			12	33.63
31/07/2025	17:25:08.406	30		33.625
			30	33.625
			30	33.625
31/07/2025	17:25:03.981	150		33.63
			150	33.63
			150	33.63
31/07/2025	17:24:38.520	3		33.63
			3	33.63
			3	33.63
31/07/2025	17:24:32.987	2		33.635
			2	33.635
			2	33.635
31/07/2025	17:24:21.825	2		33.635
			2	33.635
			2	33.635
31/07/2025	17:24:13.493	1 000		33.63
			1 000	33.63
			1 000	33.63
31/07/2025	17:22:39.435	384		33.655
			384	33.655
			384	33.655
31/07/2025	17:22:14.119	100		33.645
			100	33.645
			100	33.645
31/07/2025	17:21:56.573	595		33.67
			595	33.67
			595	33.67
31/07/2025	17:21:47.476	3		33.665
			3	33.665
			3	33.665
31/07/2025	17:21:32.282	6		33.655
			6	33.655
			6	33.655
31/07/2025	17:21:22.542	100		33.655
			100	33.655
			100	33.655
31/07/2025	17:21:02.060	60		33.66
			60	33.66
			60	33.66
31/07/2025	17:19:24.644	4		33.615
			4	33.615
			4	33.615
31/07/2025	17:18:54.406	1		33.625
			1	33.625
			1	33.625
31/07/2025	17:18:01.783	280		33.59
			280	33.59
			280	33.59
31/07/2025	17:16:20.494	7		33.605
			7	33.605
			7	33.605
31/07/2025	17:16:15.448	105		33.60
			105	33.60
			105	33.60
31/07/2025	17:15:52.842	100		33.60
			100	33.60
			100	33.60
31/07/2025	17:15:49.943	1		33.605
			1	33.605
			1	33.605
31/07/2025	17:15:32.581	150		33.605
			150	33.605
			150	33.605
31/07/2025	17:15:18.440	450		33.615
			450	33.615
			450	33.615
31/07/2025	17:15:18.337	50		33.62
			50	33.62
			50	33.62
31/07/2025	17:11:37.408	297		33.665
			297	33.665
			297	33.665
31/07/2025	17:10:06.365	6		33.68
			6	33.68
			6	33.68
31/07/2025	17:09:42.877	3		33.68
			3	33.68
			3	33.68
31/07/2025	17:09:24.382	5 819		33.66
			2 440	33.66
			5 800	33.66
			2 700	33.66
			19	33.66
			30	33.66
			49	33.66
			600	33.66
31/07/2025	17:08:07.980	10 000		33.665
			10 000	33.665
			10 000	33.665
31/07/2025	17:08:01.585	14		33.675
			14	33.675
			14	33.675
31/07/2025	17:07:36.469	3		33.685
			3	33.685
			3	33.685
31/07/2025	17:06:55.619	2		33.72
			2	33.72
			2	33.72
31/07/2025	17:06:47.239	600		33.735
			600	33.735
			600	33.735
31/07/2025	17:06:04.621	2		33.75
			2	33.75
			2	33.75
31/07/2025	17:05:33.290	1		33.74
			1	33.74
			1	33.74
31/07/2025	17:05:27.906	1		33.75
			1	33.75
			1	33.75
31/07/2025	17:04:52.542	1		33.73
			1	33.73
			1	33.73
31/07/2025	17:04:44.056	20		33.73
			20	33.73
			20	33.73
31/07/2025	17:04:38.051	3		33.735
			3	33.735
			3	33.735
31/07/2025	17:04:12.485	112		33.74
			112	33.74
			112	33.74
31/07/2025	17:04:12.094	2		33.74
			2	33.74
			2	33.74
31/07/2025	17:04:02.838	1		33.745
			1	33.745
			1	33.745
31/07/2025	17:03:59.220	3		33.745
			3	33.745
			3	33.745
31/07/2025	17:03:54.868	592		33.745
			592	33.745
			592	33.745
31/07/2025	17:03:30.527	26		33.75
			26	33.75
			26	33.75
31/07/2025	17:03:22.695	6		33.755
			6	33.755
			6	33.755
31/07/2025	17:03:10.300	150		33.73
			150	33.73
			150	33.73
31/07/2025	17:02:03.814	7		33.75
			7	33.75
			7	33.75
31/07/2025	17:01:32.128	6		33.725
			6	33.725
			6	33.725
31/07/2025	17:01:31.834	250		33.725
			250	33.725
			250	33.725
31/07/2025	17:01:26.389	3		33.725
			3	33.725
			3	33.725
31/07/2025	17:01:09.963	27		33.715
			27	33.715
			27	33.715
31/07/2025	17:00:07.898	3		33.705
			3	33.705
			3	33.705
31/07/2025	17:00:00.959	2		33.695
			2	33.695
			2	33.695
31/07/2025	16:59:24.340	29		33.68
			29	33.68
			29	33.68
31/07/2025	16:59:05.975	30		33.675
			30	33.675
			30	33.675
31/07/2025	16:58:56.650	1		33.695
			1	33.695
			1	33.695
31/07/2025	16:58:50.413	30		33.69
			30	33.69
			30	33.69
31/07/2025	16:58:30.041	120		33.71
			120	33.71
			120	33.71
31/07/2025	16:58:06.399	48		33.735
			48	33.735
			48	33.735
31/07/2025	16:57:45.028	1		33.73
			1	33.73
			1	33.73
31/07/2025	16:56:11.977	5		33.725
			5	33.725
			5	33.725
31/07/2025	16:56:10.755	30		33.72
			30	33.72
			30	33.72
31/07/2025	16:56:05.034	10		33.735
			10	33.735
			10	33.735
31/07/2025	16:55:57.262	32		33.73
			32	33.73
			32	33.73
31/07/2025	16:55:41.769	250		33.715
			250	33.715
			250	33.715
31/07/2025	16:55:29.487	5		33.725
			5	33.725
			5	33.725
31/07/2025	16:55:20.399	180		33.73
			180	33.73
			180	33.73
31/07/2025	16:55:01.179	30		33.71
			30	33.71
			30	33.71
31/07/2025	16:54:28.427	30		33.715
			30	33.715
			30	33.715
31/07/2025	16:53:59.734	1		33.71
			1	33.71
			1	33.71
31/07/2025	16:53:52.726	8		33.70
			8	33.70
			8	33.70
31/07/2025	16:53:34.201	2 700		33.695
			2 700	33.695
			2 700	33.695
31/07/2025	16:53:23.470	148		33.715
			148	33.715
			148	33.715
31/07/2025	16:53:09.414	151		33.715
			151	33.715
			151	33.715
31/07/2025	16:53:04.785	544		33.72
			544	33.72
			544	33.72
31/07/2025	16:52:43.958	1		33.71
			1	33.71
			1	33.71
31/07/2025	16:52:29.661	1		33.70
			1	33.70
			1	33.70
31/07/2025	16:52:14.579	12		33.695
			12	33.695
			12	33.695
31/07/2025	16:51:21.544	3		33.705
			3	33.705
			3	33.705
31/07/2025	16:51:16.110	1		33.71
			1	33.71
			1	33.71
31/07/2025	16:50:36.978	60		33.73
			60	33.73
			60	33.73
31/07/2025	16:50:07.967	3		33.77
			3	33.77
			3	33.77
31/07/2025	16:50:03.688	2		33.775
			2	33.775
			2	33.775
31/07/2025	16:49:37.787	15		33.75
			15	33.75
			15	33.75
31/07/2025	16:49:22.987	149		33.755
			149	33.755
			149	33.755
31/07/2025	16:49:11.605	1		33.76
			1	33.76
			1	33.76
31/07/2025	16:49:00.246	1		33.77
			1	33.77
			1	33.77
31/07/2025	16:48:16.878	89		33.75
			89	33.75
			89	33.75
31/07/2025	16:47:52.117	6		33.76
			6	33.76
			6	33.76
31/07/2025	16:47:39.537	3		33.745
			3	33.745
			3	33.745
31/07/2025	16:47:10.757	59		33.74
			59	33.74
			59	33.74
31/07/2025	16:46:22.305	200		33.75
			200	33.75
			200	33.75
31/07/2025	16:45:56.487	1		33.75
			1	33.75
			1	33.75
31/07/2025	16:45:52.902	15		33.75
			15	33.75
			15	33.75
31/07/2025	16:45:38.594	30		33.76
			30	33.76
			30	33.76
31/07/2025	16:44:48.697	2		33.775
			2	33.775
			2	33.775
31/07/2025	16:43:10.791	170		33.75
			170	33.75
			170	33.75
31/07/2025	16:43:06.802	1		33.755
			1	33.755
			1	33.755
31/07/2025	16:41:54.761	10		33.795
			10	33.795
			10	33.795
31/07/2025	16:41:49.722	266		33.795
			266	33.795
			266	33.795
31/07/2025	16:41:43.690	8		33.785
			8	33.785
			8	33.785
31/07/2025	16:41:35.637	2 559		33.80
			2 559	33.80
			2 559	33.80
31/07/2025	16:41:16.833	2		33.805
			2	33.805
			2	33.805
31/07/2025	16:40:29.128	1		33.815
			1	33.815
			1	33.815
31/07/2025	16:40:27.385	46		33.82
			46	33.82
			46	33.82
31/07/2025	16:40:04.182	151		33.835
			151	33.835
			151	33.835
31/07/2025	16:40:00.551	1		33.84
			1	33.84
			1	33.84
31/07/2025	16:39:26.442	4		33.82
			4	33.82
			4	33.82
31/07/2025	16:39:24.831	4		33.825
			4	33.825
			4	33.825
31/07/2025	16:39:24.452	63		33.82
			63	33.82
			63	33.82
31/07/2025	16:38:07.945	3		33.82
			3	33.82
			3	33.82
31/07/2025	16:37:52.449	3		33.82
			3	33.82
			3	33.82
31/07/2025	16:37:44.998	680		33.815
			680	33.815
			680	33.815
31/07/2025	16:37:44.708	76		33.815
			76	33.815
			76	33.815
31/07/2025	16:37:14.099	60		33.80
			60	33.80
			60	33.80
31/07/2025	16:37:14.002	1 295		33.80
			545	33.80
			1 266	33.80
			29	33.80
			750	33.80
31/07/2025	16:37:10.777	117		33.81
			117	33.81
			117	33.81
31/07/2025	16:36:40.746	33		33.85
			33	33.85
			33	33.85
31/07/2025	16:36:07.782	10		33.81
			10	33.81
			10	33.81
31/07/2025	16:35:31.275	23		33.81
			23	33.81
			23	33.81
31/07/2025	16:35:28.481	2 700		33.815
			2 700	33.815
			2 700	33.815
31/07/2025	16:35:19.739	10 000		33.815
			10 000	33.815
			10 000	33.815
31/07/2025	16:35:13.745	400		33.83
			400	33.83
			400	33.83
31/07/2025	16:35:11.042	51		33.83
			51	33.83
			51	33.83
31/07/2025	16:35:03.563	1		33.835
			1	33.835
			1	33.835
31/07/2025	16:34:57.040	1		33.85
			1	33.85
			1	33.85
31/07/2025	16:34:46.787	90		33.845
			90	33.845
			90	33.845
31/07/2025	16:34:46.698	10		33.85
			10	33.85
			10	33.85
31/07/2025	16:34:34.055	30		33.855
			30	33.855
			30	33.855
31/07/2025	16:34:14.319	2		33.86
			2	33.86
			2	33.86
31/07/2025	16:34:01.264	342		33.855
			342	33.855
			342	33.855
31/07/2025	16:33:58.383	8		33.865
			8	33.865
			8	33.865
31/07/2025	16:33:52.549	2		33.87
			2	33.87
			2	33.87
31/07/2025	16:33:51.545	15		33.865
			15	33.865
			15	33.865
31/07/2025	16:33:35.833	24		33.885
			24	33.885
			24	33.885
31/07/2025	16:33:16.021	1		33.885
			1	33.885
			1	33.885
31/07/2025	16:33:11.558	1		33.885
			1	33.885
			1	33.885
31/07/2025	16:32:36.386	2		33.905
			2	33.905
			2	33.905
31/07/2025	16:32:11.324	15		33.905
			15	33.905
			15	33.905
31/07/2025	16:31:46.824	450		33.895
			450	33.895
			450	33.895
31/07/2025	16:31:44.320	12		33.90
			12	33.90
			12	33.90
31/07/2025	16:31:41.267	46		33.895
			46	33.895
			46	33.895
31/07/2025	16:29:56.732	1		33.89
			1	33.89
			1	33.89
31/07/2025	16:29:03.834	2		33.89
			2	33.89
			2	33.89
31/07/2025	16:28:54.983	3		33.90
			3	33.90
			3	33.90
31/07/2025	16:28:15.918	1		33.90
			1	33.90
			1	33.90
31/07/2025	16:27:47.727	1		33.89
			1	33.89
			1	33.89
31/07/2025	16:27:28.673	14		33.895
			14	33.895
			14	33.895
31/07/2025	16:26:49.201	390		33.90
			100	33.90
			390	33.90
			290	33.90
31/07/2025	16:26:22.656	26		33.925
			26	33.925
			26	33.925
31/07/2025	16:26:04.053	50		33.935
			50	33.935
			50	33.935
31/07/2025	16:24:51.644	1		33.955
			1	33.955
			1	33.955
31/07/2025	16:24:45.518	50		33.94
			50	33.94
			50	33.94
31/07/2025	16:23:30.518	14		33.96
			14	33.96
			14	33.96
31/07/2025	16:22:37.975	3		33.925
			3	33.925
			3	33.925
31/07/2025	16:22:19.558	2		33.94
			2	33.94
			2	33.94
31/07/2025	16:21:24.310	2		33.91
			2	33.91
			2	33.91
31/07/2025	16:20:56.962	15		33.94
			15	33.94
			15	33.94
31/07/2025	16:20:56.872	22		33.935
			22	33.935
			22	33.935
31/07/2025	16:20:09.254	1		33.96
			1	33.96
			1	33.96
31/07/2025	16:20:03.145	5		33.97
			5	33.97
			5	33.97
31/07/2025	16:19:59.290	15		33.97
			15	33.97
			15	33.97
31/07/2025	16:19:00.616	8		33.94
			8	33.94
			8	33.94
31/07/2025	16:18:58.743	1		33.945
			1	33.945
			1	33.945
31/07/2025	16:18:47.772	89		33.94
			89	33.94
			89	33.94
31/07/2025	16:18:47.133	500		33.94
			500	33.94
			500	33.94
31/07/2025	16:17:54.012	2		33.955
			2	33.955
			2	33.955
31/07/2025	16:15:30.965	147		33.97
			147	33.97
			147	33.97
31/07/2025	16:14:35.059	17		33.96
			17	33.96
			17	33.96
31/07/2025	16:14:30.431	9		33.965
			9	33.965
			9	33.965
31/07/2025	16:13:51.548	50		33.95
			50	33.95
			50	33.95
31/07/2025	16:13:48.453	16		33.955
			16	33.955
			16	33.955
31/07/2025	16:13:23.797	1		33.975
			1	33.975
			1	33.975
31/07/2025	16:12:59.885	80		33.945
			80	33.945
			80	33.945
31/07/2025	16:12:58.956	300		33.95
			300	33.95
			300	33.95
31/07/2025	16:12:38.202	3		33.93
			3	33.93
			3	33.93
31/07/2025	16:12:11.635	2		33.915
			2	33.915
			2	33.915
31/07/2025	16:11:43.860	4		33.94
			4	33.94
			4	33.94
31/07/2025	16:10:48.852	27		33.97
			27	33.97
			27	33.97
31/07/2025	16:09:52.068	1		33.995
			1	33.995
			1	33.995
31/07/2025	16:08:24.604	9		33.99
			9	33.99
			9	33.99
31/07/2025	16:08:02.753	15		33.99
			15	33.99
			15	33.99
31/07/2025	16:06:28.193	150		33.95
			150	33.95
			150	33.95
31/07/2025	16:06:09.914	7		33.945
			7	33.945
			7	33.945
31/07/2025	16:05:33.179	4		33.94
			4	33.94
			4	33.94
31/07/2025	16:05:31.712	100		33.945
			100	33.945
			100	33.945
31/07/2025	16:04:49.121	100		33.95
			100	33.95
			100	33.95
31/07/2025	16:04:38.599	17		33.96
			17	33.96
			17	33.96
31/07/2025	16:03:52.311	11		33.97
			11	33.97
			11	33.97
31/07/2025	16:03:33.941	1		33.98
			1	33.98
			1	33.98
31/07/2025	16:02:41.146	115		33.97
			115	33.97
			115	33.97
31/07/2025	16:02:27.070	1		33.965
			1	33.965
			1	33.965
31/07/2025	16:01:40.206	200		33.935
			200	33.935
			200	33.935
31/07/2025	16:01:31.544	6		33.93
			6	33.93
			6	33.93
31/07/2025	16:01:07.109	10		33.93
			10	33.93
			10	33.93
31/07/2025	16:00:32.714	6		33.945
			6	33.945
			6	33.945
31/07/2025	16:00:00.668	28		33.945
			28	33.945
			28	33.945
31/07/2025	15:59:46.019	500		33.955
			500	33.955
			500	33.955
31/07/2025	15:59:38.816	3		33.97
			3	33.97
			3	33.97
31/07/2025	15:59:36.600	9		33.97
			9	33.97
			9	33.97
31/07/2025	15:59:24.687	10		33.965
			10	33.965
			10	33.965
31/07/2025	15:58:53.811	2		33.99
			2	33.99
			2	33.99
31/07/2025	15:57:57.436	8		34.005
			8	34.005
			8	34.005
31/07/2025	15:56:56.324	123		33.995
			123	33.995
			123	33.995
31/07/2025	15:56:04.626	3		33.99
			3	33.99
			3	33.99
31/07/2025	15:55:39.376	90		34.00
			90	34.00
			90	34.00
31/07/2025	15:55:07.651	4		33.99
			4	33.99
			4	33.99
31/07/2025	15:54:56.672	12		34.005
			12	34.005
			12	34.005
31/07/2025	15:54:51.440	1		34.00
			1	34.00
			1	34.00
31/07/2025	15:54:50.235	147		34.00
			147	34.00
			147	34.00
31/07/2025	15:54:42.002	25		34.005
			25	34.005
			25	34.005
31/07/2025	15:54:32.325	3		34.015
			3	34.015
			3	34.015
31/07/2025	15:53:42.823	3		34.03
			3	34.03
			3	34.03
31/07/2025	15:53:33.750	1		34.03
			1	34.03
			1	34.03
31/07/2025	15:53:29.666	7		34.02
			7	34.02
			7	34.02
31/07/2025	15:53:04.674	2		34.015
			2	34.015
			2	34.015
31/07/2025	15:52:25.002	295		34.00
			295	34.00
			295	34.00
31/07/2025	15:52:02.762	3		33.965
			3	33.965
			3	33.965
31/07/2025	15:51:30.939	48		33.955
			48	33.955
			48	33.955
31/07/2025	15:51:21.242	1		33.94
			1	33.94
			1	33.94
31/07/2025	15:51:19.564	8		33.94
			8	33.94
			8	33.94
31/07/2025	15:50:39.063	235		33.945
			235	33.945
			235	33.945
31/07/2025	15:50:38.955	4		33.95
			4	33.95
			4	33.95
31/07/2025	15:50:22.566	7		33.925
			7	33.925
			7	33.925
31/07/2025	15:50:14.283	8		33.92
			8	33.92
			8	33.92
31/07/2025	15:50:01.409	5		33.925
			5	33.925
			5	33.925
31/07/2025	15:49:39.103	127		33.935
			127	33.935
			127	33.935
31/07/2025	15:49:37.963	1		33.93
			1	33.93
			1	33.93
31/07/2025	15:49:25.304	355		33.935
			355	33.935
			355	33.935
31/07/2025	15:49:21.448	8		33.96
			8	33.96
			8	33.96

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: 107.083 / Ask: 107.1838
Volume: 34 097
+0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
31/07/2025 @ 18:39:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice