Tradegate Exchange

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

1358

1141

27.51

Date	Time	Volume	Order Volume	Price
02/05/2025	21:58:13.286	37		27.51
			37	27.51
			37	27.51
02/05/2025	21:47:51.339	57		27.465
			57	27.465
			57	27.465
02/05/2025	21:45:46.839	7		27.475
			7	27.475
			7	27.475
02/05/2025	21:33:45.416	20		27.53
			20	27.53
			20	27.53
02/05/2025	21:29:12.371	310		27.36
			100	27.36
			99	27.36
			310	27.36
			111	27.36
02/05/2025	21:28:50.834	200		27.545
			200	27.545
			200	27.545
02/05/2025	21:25:58.561	90		27.535
			90	27.535
			90	27.535
02/05/2025	21:22:40.047	10		27.54
			10	27.54
			10	27.54
02/05/2025	21:20:35.478	10		27.515
			10	27.515
			10	27.515
02/05/2025	21:19:29.445	37		27.33
			37	27.33
			37	27.33
02/05/2025	21:17:40.484	3 665		27.50
			3 665	27.50
			3 665	27.50
02/05/2025	21:14:35.148	65		27.295
			10	27.295
			30	27.295
			25	27.295
			65	27.295
02/05/2025	21:07:05.775	5		27.32
			5	27.32
			5	27.32
02/05/2025	21:04:59.253	6		27.49
			6	27.49
			6	27.49
02/05/2025	20:59:35.552	6		27.53
			6	27.53
			6	27.53
02/05/2025	20:57:05.110	4		27.545
			4	27.545
			4	27.545
02/05/2025	20:51:11.331	16		27.36
			16	27.36
			16	27.36
02/05/2025	20:49:42.226	1		27.545
			1	27.545
			1	27.545
02/05/2025	20:49:09.217	14		27.375
			14	27.375
			14	27.375
02/05/2025	20:49:07.201	5		27.375
			5	27.375
			5	27.375
02/05/2025	20:48:01.888	4		27.58
			4	27.58
			4	27.58
02/05/2025	20:47:55.854	13		27.58
			13	27.58
			13	27.58
02/05/2025	20:45:02.544	3		27.43
			3	27.43
			3	27.43
02/05/2025	20:44:52.788	19		27.615
			19	27.615
			19	27.615
02/05/2025	20:43:06.203	127		27.60
			127	27.60
			127	27.60
02/05/2025	20:42:22.644	13		27.61
			13	27.61
			13	27.61
02/05/2025	20:40:50.839	15		27.60
			15	27.60
			15	27.60
02/05/2025	20:39:21.802	1 000		27.60
			1 000	27.60
			550	27.60
			100	27.60
			99	27.60
			251	27.60
02/05/2025	20:38:55.838	50		27.60
			50	27.60
			50	27.60
02/05/2025	20:37:41.737	29		27.425
			29	27.425
			29	27.425
02/05/2025	20:35:28.899	2		27.585
			2	27.585
			2	27.585
02/05/2025	20:29:12.720	40		27.39
			10	27.39
			40	27.39
			30	27.39
02/05/2025	20:27:30.541	500		27.395
			500	27.395
			400	27.395
			100	27.395
02/05/2025	20:27:02.545	25		27.575
			25	27.575
			25	27.575
02/05/2025	20:25:42.122	1		27.58
			1	27.58
			1	27.58
02/05/2025	20:25:20.473	99		27.46
			99	27.46
			99	27.46
02/05/2025	20:25:07.625	3		27.40
			3	27.40
			3	27.40
02/05/2025	20:25:03.193	37		27.58
			37	27.58
			37	27.58
02/05/2025	20:24:43.136	180		27.58
			180	27.58
			180	27.58
02/05/2025	20:24:09.879	2		27.575
			2	27.575
			2	27.575
02/05/2025	20:23:30.175	400		27.575
			400	27.575
			400	27.575
02/05/2025	20:22:31.712	10		27.58
			10	27.58
			10	27.58
02/05/2025	20:22:30.733	18		27.40
			18	27.40
			18	27.40
02/05/2025	20:21:32.973	22		27.58
			22	27.58
			22	27.58
02/05/2025	20:20:44.108	3		27.58
			3	27.58
			3	27.58
02/05/2025	20:19:31.581	7		27.59
			7	27.59
			7	27.59
02/05/2025	20:18:23.100	200		27.58
			200	27.58
			200	27.58
02/05/2025	20:18:03.966	150		27.585
			150	27.585
			150	27.585
02/05/2025	20:18:03.807	200		27.585
			200	27.585
			200	27.585
02/05/2025	20:17:35.154	1		27.585
			1	27.585
			1	27.585
02/05/2025	20:17:04.566	4		27.585
			4	27.585
			4	27.585
02/05/2025	20:14:24.658	1		27.60
			1	27.60
			1	27.60
02/05/2025	20:14:09.613	6		27.42
			6	27.42
			6	27.42
02/05/2025	20:10:26.901	10		27.40
			10	27.40
			10	27.40
02/05/2025	20:09:23.992	60		27.40
			60	27.40
			60	27.40
02/05/2025	20:07:05.608	4		27.585
			4	27.585
			4	27.585
02/05/2025	20:06:58.667	6		27.41
			6	27.41
			6	27.41
02/05/2025	20:06:50.296	500		27.59
			500	27.59
			163	27.59
			337	27.59
02/05/2025	20:03:30.431	20		27.585
			20	27.585
			20	27.585
02/05/2025	20:03:02.539	9		27.40
			9	27.40
			9	27.40
02/05/2025	20:01:38.405	5		27.585
			5	27.585
			5	27.585
02/05/2025	19:58:17.421	4		27.555
			4	27.555
			4	27.555
02/05/2025	19:57:44.401	1		27.375
			1	27.375
			1	27.375
02/05/2025	19:56:55.201	370		27.55
			370	27.55
			370	27.55
02/05/2025	19:56:13.228	4		27.55
			4	27.55
			4	27.55
02/05/2025	19:52:44.391	84		27.55
			84	27.55
			84	27.55
02/05/2025	19:49:04.112	4		27.565
			4	27.565
			4	27.565
02/05/2025	19:48:09.874	10		27.595
			10	27.595
			10	27.595
02/05/2025	19:47:20.363	3		27.42
			3	27.42
			3	27.42
02/05/2025	19:46:27.021	4		27.585
			4	27.585
			4	27.585
02/05/2025	19:44:48.112	60		27.56
			60	27.56
			60	27.56
02/05/2025	19:44:20.318	13		27.555
			13	27.555
			13	27.555
02/05/2025	19:43:44.396	1		27.555
			1	27.555
			1	27.555
02/05/2025	19:43:14.906	48		27.57
			31	27.57
			17	27.57
			48	27.57
02/05/2025	19:42:37.926	5		27.56
			5	27.56
			5	27.56
02/05/2025	19:41:05.579	1		27.535
			1	27.535
			1	27.535
02/05/2025	19:40:34.190	1		27.35
			1	27.35
			1	27.35
02/05/2025	19:40:12.245	25		27.355
			25	27.355
			25	27.355
02/05/2025	19:39:33.619	31		27.365
			31	27.365
			31	27.365
02/05/2025	19:37:41.404	4		27.52
			4	27.52
			4	27.52
02/05/2025	19:36:20.185	19		27.325
			19	27.325
			19	27.325
02/05/2025	19:34:52.549	20		27.50
			20	27.50
			20	27.50
02/05/2025	19:32:41.695	6		27.515
			6	27.515
			6	27.515
02/05/2025	19:32:06.530	200		27.52
			200	27.52
			200	27.52
02/05/2025	19:30:38.732	3		27.34
			3	27.34
			3	27.34
02/05/2025	19:29:50.128	1		27.52
			1	27.52
			1	27.52
02/05/2025	19:28:36.758	20		27.33
			20	27.33
			20	27.33
02/05/2025	19:28:34.385	254		27.515
			154	27.515
			100	27.515
			254	27.515
02/05/2025	19:26:23.411	50		27.325
			50	27.325
			50	27.325
02/05/2025	19:24:32.962	100		27.50
			100	27.50
			100	27.50
02/05/2025	19:24:30.479	750		27.32
			750	27.32
			619	27.32
			31	27.32
			100	27.32
02/05/2025	19:22:29.478	10		27.36
			10	27.36
			10	27.36
02/05/2025	19:19:22.601	74		27.34
			74	27.34
			74	27.34
02/05/2025	19:17:39.390	2		27.515
			2	27.515
			2	27.515
02/05/2025	19:17:34.167	69		27.34
			69	27.34
			69	27.34
02/05/2025	19:16:57.215	37		27.515
			37	27.515
			37	27.515
02/05/2025	19:16:53.091	550		27.515
			550	27.515
			450	27.515
			100	27.515
02/05/2025	19:15:28.665	1		27.54
			1	27.54
			1	27.54
02/05/2025	19:13:31.642	140		27.335
			140	27.335
			40	27.335
			100	27.335
02/05/2025	19:13:14.725	19		27.515
			19	27.515
			19	27.515
02/05/2025	19:11:41.555	3		27.31
			3	27.31
			3	27.31
02/05/2025	19:11:25.154	77		27.50
			77	27.50
			77	27.50
02/05/2025	19:08:19.787	2		27.515
			2	27.515
			2	27.515
02/05/2025	19:08:03.726	18		27.515
			18	27.515
			18	27.515
02/05/2025	19:07:53.885	11		27.33
			11	27.33
			11	27.33
02/05/2025	19:07:47.183	4		27.515
			4	27.515
			4	27.515
02/05/2025	19:04:11.192	19		27.565
			19	27.565
			19	27.565
02/05/2025	19:02:43.819	1		27.56
			1	27.56
			1	27.56
02/05/2025	19:02:08.196	3		27.36
			3	27.36
			3	27.36
02/05/2025	19:01:43.948	37		27.54
			37	27.54
			37	27.54
02/05/2025	19:01:34.890	8		27.54
			8	27.54
			8	27.54
02/05/2025	19:00:01.072	200		27.55
			200	27.55
			200	27.55
02/05/2025	18:58:45.883	100		27.52
			100	27.52
			100	27.52
02/05/2025	18:56:58.160	2		27.555
			2	27.555
			2	27.555
02/05/2025	18:56:36.402	55		27.55
			55	27.55
			55	27.55
02/05/2025	18:55:35.163	36		27.545
			36	27.545
			36	27.545
02/05/2025	18:55:07.388	4		27.555
			4	27.555
			4	27.555
02/05/2025	18:54:42.719	1		27.57
			1	27.57
			1	27.57
02/05/2025	18:52:40.816	147		27.37
			100	27.37
			46	27.37
			1	27.37
			147	27.37
02/05/2025	18:49:53.575	66		27.39
			66	27.39
			66	27.39
02/05/2025	18:49:48.438	4		27.565
			4	27.565
			4	27.565
02/05/2025	18:48:38.743	150		27.575
			150	27.575
			40	27.575
			110	27.575
02/05/2025	18:45:46.599	2		27.37
			2	27.37
			2	27.37
02/05/2025	18:45:45.175	70		27.55
			70	27.55
			70	27.55
02/05/2025	18:44:25.982	4		27.555
			4	27.555
			4	27.555
02/05/2025	18:42:36.955	11		27.365
			11	27.365
			11	27.365
02/05/2025	18:41:43.458	20		27.545
			20	27.545
			20	27.545
02/05/2025	18:41:33.207	1 000		27.365
			1 000	27.365
			1 000	27.365
02/05/2025	18:39:55.271	50		27.565
			50	27.565
			50	27.565
02/05/2025	18:37:15.277	20		27.54
			20	27.54
			20	27.54
02/05/2025	18:34:16.481	1		27.52
			1	27.52
			1	27.52
02/05/2025	18:33:46.620	5		27.345
			5	27.345
			5	27.345
02/05/2025	18:33:20.635	1		27.51
			1	27.51
			1	27.51
02/05/2025	18:33:05.536	75		27.34
			75	27.34
			75	27.34
02/05/2025	18:32:28.919	6		27.335
			6	27.335
			6	27.335
02/05/2025	18:29:43.173	363		27.515
			363	27.515
			363	27.515
02/05/2025	18:28:30.812	1		27.525
			1	27.525
			1	27.525
02/05/2025	18:28:13.305	3		27.34
			3	27.34
			3	27.34
02/05/2025	18:28:05.355	250		27.52
			250	27.52
			250	27.52
02/05/2025	18:27:46.565	12		27.53
			12	27.53
			12	27.53
02/05/2025	18:26:36.491	35		27.54
			35	27.54
			35	27.54
02/05/2025	18:23:05.396	1		27.55
			1	27.55
			1	27.55
02/05/2025	18:22:45.983	1		27.555
			1	27.555
			1	27.555
02/05/2025	18:19:36.108	9		27.375
			9	27.375
			9	27.375
02/05/2025	18:18:28.787	200		27.555
			200	27.555
			45	27.555
			155	27.555
02/05/2025	18:18:25.381	25		27.375
			25	27.375
			25	27.375
02/05/2025	18:17:27.947	153		27.50
			20	27.50
			153	27.50
			40	27.50
			20	27.50
			73	27.50
02/05/2025	18:14:21.577	3		27.545
			3	27.545
			3	27.545
02/05/2025	18:11:13.060	200		27.335
			200	27.335
			200	27.335
02/05/2025	18:10:15.882	3		27.52
			3	27.52
			3	27.52
02/05/2025	18:10:12.875	9		27.345
			9	27.345
			9	27.345
02/05/2025	18:09:33.432	3		27.395
			3	27.395
			3	27.395
02/05/2025	18:09:20.175	80		27.41
			80	27.41
			80	27.41
02/05/2025	18:08:18.983	12		27.40
			12	27.40
			12	27.40
02/05/2025	18:07:09.157	2		27.53
			2	27.53
			2	27.53
02/05/2025	18:06:34.835	11		27.475
			11	27.475
			11	27.475
02/05/2025	18:06:28.389	4		27.565
			4	27.565
			4	27.565
02/05/2025	18:06:24.137	16		27.48
			16	27.48
			16	27.48
02/05/2025	18:05:43.107	2		27.54
			2	27.54
			2	27.54
02/05/2025	18:04:13.860	2		27.505
			2	27.505
			2	27.505
02/05/2025	18:01:12.830	4		27.485
			4	27.485
			4	27.485
02/05/2025	17:59:58.386	2		27.44
			2	27.44
			2	27.44
02/05/2025	17:59:30.541	111		27.36
			111	27.36
			111	27.36
02/05/2025	17:58:23.852	62		27.43
			62	27.43
			62	27.43
02/05/2025	17:57:51.739	6		27.42
			6	27.42
			6	27.42
02/05/2025	17:57:20.914	390		27.345
			390	27.345
			390	27.345
02/05/2025	17:56:43.003	22		27.43
			22	27.43
			22	27.43
02/05/2025	17:55:38.990	11		27.42
			11	27.42
			11	27.42
02/05/2025	17:54:43.793	250		27.41
			250	27.41
			250	27.41
02/05/2025	17:54:14.299	2		27.415
			2	27.415
			2	27.415
02/05/2025	17:53:58.857	17		27.335
			17	27.335
			17	27.335
02/05/2025	17:51:34.036	18		27.335
			18	27.335
			18	27.335
02/05/2025	17:51:21.712	17		27.425
			17	27.425
			17	27.425
02/05/2025	17:50:36.705	1		27.345
			1	27.345
			1	27.345
02/05/2025	17:49:50.792	50		27.42
			50	27.42
			50	27.42
02/05/2025	17:49:13.997	2		27.425
			2	27.425
			2	27.425
02/05/2025	17:48:26.545	10		27.425
			10	27.425
			10	27.425
02/05/2025	17:46:33.180	61		27.335
			61	27.335
			61	27.335
02/05/2025	17:45:47.493	25		27.405
			25	27.405
			25	27.405
02/05/2025	17:45:31.179	5		27.395
			5	27.395
			5	27.395
02/05/2025	17:41:33.355	100		27.295
			100	27.295
			100	27.295
02/05/2025	17:40:38.809	17		27.375
			17	27.375
			17	27.375
02/05/2025	17:40:28.739	4		27.375
			4	27.375
			4	27.375
02/05/2025	17:40:07.345	4		27.38
			4	27.38
			4	27.38
02/05/2025	17:38:58.070	1 083		27.30
			1 083	27.30
			1 083	27.30
02/05/2025	17:38:34.274	3		27.28
			3	27.28
			3	27.28
02/05/2025	17:38:18.056	17		27.36
			17	27.36
			17	27.36
02/05/2025	17:37:18.875	31		27.30
			31	27.30
			31	27.30
02/05/2025	17:37:08.307	17		27.38
			17	27.38
			17	27.38
02/05/2025	17:36:40.104	4		27.375
			4	27.375
			4	27.375
02/05/2025	17:36:30.381	8		27.375
			8	27.375
			8	27.375
02/05/2025	17:35:41.397	62		27.38
			62	27.38
			62	27.38
02/05/2025	17:35:03.743	354		27.375
			4	27.375
			350	27.375
			50	27.375
			304	27.375
02/05/2025	17:31:13.728	93		27.37
			93	27.37
			33	27.37
			60	27.37
02/05/2025	17:30:29.930	80		27.305
			80	27.305
			80	27.305
02/05/2025	17:30:11.407	35		27.305
			35	27.305
			35	27.305
02/05/2025	17:27:07.643	4		27.30
			4	27.30
			4	27.30
02/05/2025	17:26:57.080	1		27.315
			1	27.315
			1	27.315
02/05/2025	17:25:52.983	1		27.31
			1	27.31
			1	27.31
02/05/2025	17:24:39.621	5		27.335
			5	27.335
			5	27.335
02/05/2025	17:24:30.566	3		27.33
			3	27.33
			3	27.33
02/05/2025	17:24:30.513	158		27.33
			158	27.33
			158	27.33
02/05/2025	17:24:18.799	3		27.315
			3	27.315
			3	27.315
02/05/2025	17:23:46.159	100		27.315
			100	27.315
			100	27.315
02/05/2025	17:23:45.893	3		27.305
			3	27.305
			3	27.305
02/05/2025	17:23:38.437	19		27.305
			19	27.305
			19	27.305
02/05/2025	17:23:08.794	50		27.30
			50	27.30
			50	27.30
02/05/2025	17:22:41.476	3		27.305
			3	27.305
			3	27.305
02/05/2025	17:22:40.074	1		27.30
			1	27.30
			1	27.30
02/05/2025	17:22:27.084	550		27.295
			550	27.295
			550	27.295
02/05/2025	17:21:42.002	3		27.32
			3	27.32
			3	27.32
02/05/2025	17:21:36.567	1		27.315
			1	27.315
			1	27.315
02/05/2025	17:20:20.069	11		27.295
			11	27.295
			11	27.295
02/05/2025	17:18:26.791	3		27.325
			3	27.325
			3	27.325
02/05/2025	17:18:06.770	3		27.325
			3	27.325
			3	27.325
02/05/2025	17:16:40.256	100		27.305
			100	27.305
			100	27.305
02/05/2025	17:16:04.726	48		27.295
			48	27.295
			48	27.295
02/05/2025	17:15:20.447	1 400		27.285
			1 400	27.285
			1 400	27.285
02/05/2025	17:14:26.617	184		27.27
			184	27.27
			184	27.27
02/05/2025	17:10:51.382	2		27.255
			2	27.255
			2	27.255
02/05/2025	17:09:55.123	37		27.26
			37	27.26
			37	27.26
02/05/2025	17:09:45.471	10		27.275
			10	27.275
			10	27.275
02/05/2025	17:09:20.287	2		27.28
			2	27.28
			2	27.28
02/05/2025	17:07:41.345	50		27.285
			50	27.285
			50	27.285
02/05/2025	17:06:34.052	11		27.275
			11	27.275
			11	27.275
02/05/2025	17:05:54.312	10		27.255
			10	27.255
			10	27.255
02/05/2025	17:05:34.713	37		27.25
			37	27.25
			37	27.25
02/05/2025	17:03:32.784	125		27.245
			125	27.245
			125	27.245
02/05/2025	17:01:19.041	15		27.275
			15	27.275
			15	27.275
02/05/2025	17:01:12.880	2		27.28
			2	27.28
			2	27.28
02/05/2025	17:00:30.314	25		27.255
			25	27.255
			25	27.255
02/05/2025	17:00:00.455	8		27.25
			8	27.25
			8	27.25
02/05/2025	16:58:03.928	20		27.21
			20	27.21
			20	27.21
02/05/2025	16:57:18.725	2		27.22
			2	27.22
			2	27.22
02/05/2025	16:56:47.124	2		27.22
			2	27.22
			2	27.22
02/05/2025	16:56:11.097	250		27.225
			250	27.225
			250	27.225
02/05/2025	16:55:15.174	3		27.235
			3	27.235
			3	27.235
02/05/2025	16:55:14.871	19		27.24
			19	27.24
			19	27.24
02/05/2025	16:54:45.760	3		27.235
			3	27.235
			3	27.235
02/05/2025	16:54:42.774	19		27.235
			19	27.235
			19	27.235
02/05/2025	16:54:32.711	6		27.24
			6	27.24
			6	27.24
02/05/2025	16:54:12.382	1		27.25
			1	27.25
			1	27.25
02/05/2025	16:54:01.866	1		27.23
			1	27.23
			1	27.23
02/05/2025	16:53:07.267	2		27.22
			2	27.22
			2	27.22
02/05/2025	16:53:07.177	20		27.22
			20	27.22
			20	27.22
02/05/2025	16:49:29.828	730		27.275
			730	27.275
			730	27.275
02/05/2025	16:48:01.381	4		27.275
			4	27.275
			4	27.275
02/05/2025	16:47:29.694	1		27.29
			1	27.29
			1	27.29
02/05/2025	16:46:46.682	69		27.285
			69	27.285
			69	27.285
02/05/2025	16:46:31.407	110		27.285
			110	27.285
			110	27.285
02/05/2025	16:46:23.512	125		27.275
			125	27.275
			125	27.275
02/05/2025	16:44:56.302	120		27.26
			120	27.26
			120	27.26
02/05/2025	16:44:49.062	350		27.265
			350	27.265
			350	27.265
02/05/2025	16:44:00.408	950		27.255
			950	27.255
			950	27.255
02/05/2025	16:42:20.551	345		27.235
			345	27.235
			345	27.235
02/05/2025	16:40:25.743	138		27.265
			138	27.265
			138	27.265
02/05/2025	16:39:30.151	4		27.26
			4	27.26
			4	27.26
02/05/2025	16:39:17.239	37		27.23
			37	27.23
			37	27.23
02/05/2025	16:35:52.253	55		27.28
			55	27.28
			55	27.28
02/05/2025	16:35:18.397	2		27.29
			2	27.29
			2	27.29
02/05/2025	16:34:59.505	20		27.295
			20	27.295
			20	27.295
02/05/2025	16:34:03.172	2		27.27
			2	27.27
			2	27.27
02/05/2025	16:33:24.635	1		27.255
			1	27.255
			1	27.255
02/05/2025	16:33:05.438	40		27.29
			40	27.29
			40	27.29
02/05/2025	16:32:22.224	43		27.27
			43	27.27
			43	27.27
02/05/2025	16:31:58.174	6		27.25
			6	27.25
			6	27.25
02/05/2025	16:31:27.700	75		27.265
			75	27.265
			75	27.265
02/05/2025	16:31:08.187	3		27.285
			3	27.285
			3	27.285
02/05/2025	16:31:01.043	8		27.30
			8	27.30
			8	27.30
02/05/2025	16:30:50.893	36		27.30
			36	27.30
			36	27.30
02/05/2025	16:30:44.567	10		27.305
			10	27.305
			10	27.305
02/05/2025	16:30:14.778	5		27.295
			5	27.295
			5	27.295
02/05/2025	16:30:12.272	91		27.305
			91	27.305
			91	27.305
02/05/2025	16:28:35.198	92		27.33
			92	27.33
			92	27.33
02/05/2025	16:28:34.734	2		27.33
			2	27.33
			2	27.33
02/05/2025	16:26:41.222	35		27.295
			35	27.295
			35	27.295
02/05/2025	16:25:26.772	4		27.285
			4	27.285
			4	27.285
02/05/2025	16:25:20.225	7		27.285
			7	27.285
			7	27.285
02/05/2025	16:25:06.348	2		27.28
			2	27.28
			2	27.28
02/05/2025	16:24:05.273	18		27.255
			18	27.255
			18	27.255
02/05/2025	16:23:46.459	1		27.25
			1	27.25
			1	27.25
02/05/2025	16:23:06.392	2 500		27.25
			2 500	27.25
			2 500	27.25
02/05/2025	16:22:43.983	1		27.26
			1	27.26
			1	27.26
02/05/2025	16:21:51.251	13		27.255
			13	27.255
			13	27.255
02/05/2025	16:20:53.663	111		27.245
			111	27.245
			111	27.245
02/05/2025	16:20:41.902	18		27.245
			18	27.245
			18	27.245
02/05/2025	16:19:36.367	3		27.285
			3	27.285
			3	27.285
02/05/2025	16:18:40.419	37		27.295
			37	27.295
			37	27.295
02/05/2025	16:18:12.752	4		27.31
			4	27.31
			4	27.31
02/05/2025	16:16:24.597	2		27.30
			2	27.30
			2	27.30
02/05/2025	16:16:00.657	126		27.285
			126	27.285
			126	27.285
02/05/2025	16:15:18.006	37		27.28
			37	27.28
			37	27.28
02/05/2025	16:14:43.071	5		27.275
			5	27.275
			5	27.275
02/05/2025	16:14:35.043	5		27.275
			5	27.275
			5	27.275
02/05/2025	16:14:19.969	40		27.265
			40	27.265
			40	27.265
02/05/2025	16:12:16.384	2		27.24
			2	27.24
			2	27.24
02/05/2025	16:11:34.931	4		27.28
			4	27.28
			4	27.28
02/05/2025	16:11:14.416	1		27.27
			1	27.27
			1	27.27
02/05/2025	16:10:48.355	2		27.265
			2	27.265
			2	27.265
02/05/2025	16:10:33.715	1		27.26
			1	27.26
			1	27.26
02/05/2025	16:09:59.862	1		27.24
			1	27.24
			1	27.24
02/05/2025	16:09:39.360	1 000		27.255
			1 000	27.255
			1 000	27.255
02/05/2025	16:08:03.691	1		27.23
			1	27.23
			1	27.23
02/05/2025	16:07:59.213	2		27.235
			2	27.235
			2	27.235
02/05/2025	16:07:07.043	1 052		27.245
			1 052	27.245
			1 052	27.245
02/05/2025	16:06:46.753	139		27.235
			139	27.235
			139	27.235
02/05/2025	16:03:22.021	20		27.215
			20	27.215
			20	27.215
02/05/2025	16:02:30.054	12		27.17
			12	27.17
			12	27.17
02/05/2025	16:02:17.774	3		27.165
			3	27.165
			3	27.165
02/05/2025	16:02:17.028	369		27.15
			369	27.15
			369	27.15
02/05/2025	16:02:14.006	3		27.15
			3	27.15
			3	27.15
02/05/2025	16:01:43.625	3		27.145
			3	27.145
			3	27.145
02/05/2025	16:01:27.313	2		27.11
			2	27.11
			2	27.11
02/05/2025	16:00:32.528	3		27.135
			3	27.135
			3	27.135
02/05/2025	16:00:01.741	125		27.25
			125	27.25
			125	27.25
02/05/2025	15:59:22.877	5		27.15
			5	27.15
			5	27.15
02/05/2025	15:58:51.413	8		27.16
			8	27.16
			8	27.16
02/05/2025	15:57:44.831	400		27.13
			400	27.13
			400	27.13
02/05/2025	15:57:31.347	500		27.13
			500	27.13
			500	27.13
02/05/2025	15:57:20.143	2		27.145
			2	27.145
			2	27.145
02/05/2025	15:56:14.664	1		27.18
			1	27.18
			1	27.18
02/05/2025	15:55:01.338	3		27.145
			3	27.145
			3	27.145
02/05/2025	15:54:23.974	2		27.155
			2	27.155
			2	27.155
02/05/2025	15:54:17.914	2		27.16
			2	27.16
			2	27.16
02/05/2025	15:53:31.618	4		27.14
			4	27.14
			4	27.14

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: 95.7872 / Ask: 96.0948
Volume: 53 927
+2.58%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice