Tradegate Exchange

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

433

395

29.885

Date	Time	Volume	Order Volume	Price
17/06/2025	13:41:20.853	50		29.885
			50	29.885
			50	29.885
17/06/2025	13:39:36.549	17		29.915
			17	29.915
			17	29.915
17/06/2025	13:38:23.886	1		29.905
			1	29.905
			1	29.905
17/06/2025	13:37:36.082	27		29.90
			27	29.90
			27	29.90
17/06/2025	13:35:46.799	4		29.89
			4	29.89
			4	29.89
17/06/2025	13:33:11.531	13		29.885
			13	29.885
			13	29.885
17/06/2025	13:33:03.981	35		29.885
			35	29.885
			35	29.885
17/06/2025	13:30:38.475	42		29.885
			42	29.885
			42	29.885
17/06/2025	13:29:42.791	3		29.885
			3	29.885
			3	29.885
17/06/2025	13:29:26.996	8		29.89
			8	29.89
			8	29.89
17/06/2025	13:28:04.073	14		29.88
			14	29.88
			14	29.88
17/06/2025	13:25:42.419	144		29.90
			144	29.90
			144	29.90
17/06/2025	13:22:36.768	2		29.885
			2	29.885
			2	29.885
17/06/2025	13:21:07.949	3 500		29.875
			3 500	29.875
			3 500	29.875
17/06/2025	13:20:30.268	3		29.875
			3	29.875
			3	29.875
17/06/2025	13:19:29.549	9		29.86
			9	29.86
			9	29.86
17/06/2025	13:16:34.973	3		29.865
			3	29.865
			3	29.865
17/06/2025	13:12:30.859	4		29.87
			4	29.87
			4	29.87
17/06/2025	13:11:51.074	69		29.805
			69	29.805
			69	29.805
17/06/2025	13:11:05.281	6		29.90
			6	29.90
			6	29.90
17/06/2025	13:09:53.108	5		29.855
			5	29.855
			5	29.855
17/06/2025	13:08:19.542	1		29.855
			1	29.855
			1	29.855
17/06/2025	13:03:50.058	13		29.86
			13	29.86
			13	29.86
17/06/2025	13:02:48.102	14		29.85
			14	29.85
			14	29.85
17/06/2025	13:02:17.179	114		29.84
			114	29.84
			114	29.84
17/06/2025	12:57:25.469	1 900		29.855
			1 900	29.855
			1 900	29.855
17/06/2025	12:56:53.982	4		29.86
			4	29.86
			4	29.86
17/06/2025	12:55:37.128	7		29.845
			7	29.845
			7	29.845
17/06/2025	12:55:35.031	100		29.855
			100	29.855
			100	29.855
17/06/2025	12:55:25.638	10		29.845
			10	29.845
			10	29.845
17/06/2025	12:55:02.818	7		29.845
			7	29.845
			7	29.845
17/06/2025	12:54:49.304	83		29.85
			83	29.85
			83	29.85
17/06/2025	12:54:03.009	321		29.855
			321	29.855
			321	29.855
17/06/2025	12:51:09.214	18		29.82
			18	29.82
			18	29.82
17/06/2025	12:49:37.756	2		29.82
			2	29.82
			2	29.82
17/06/2025	12:44:51.148	1		29.815
			1	29.815
			1	29.815
17/06/2025	12:44:18.229	1		29.82
			1	29.82
			1	29.82
17/06/2025	12:43:20.377	21		29.825
			21	29.825
			21	29.825
17/06/2025	12:40:42.509	7		29.81
			7	29.81
			7	29.81
17/06/2025	12:37:15.832	200		29.83
			200	29.83
			200	29.83
17/06/2025	12:36:53.092	32		29.845
			32	29.845
			32	29.845
17/06/2025	12:36:18.241	3		29.845
			3	29.845
			3	29.845
17/06/2025	12:36:17.351	14		29.845
			14	29.845
			14	29.845
17/06/2025	12:35:45.834	7		29.85
			7	29.85
			7	29.85
17/06/2025	12:34:39.423	10		29.855
			10	29.855
			10	29.855
17/06/2025	12:34:08.199	10		29.855
			10	29.855
			10	29.855
17/06/2025	12:26:31.141	9		29.86
			9	29.86
			9	29.86
17/06/2025	12:24:26.092	2		29.86
			2	29.86
			2	29.86
17/06/2025	12:22:09.161	334		29.87
			334	29.87
			334	29.87
17/06/2025	12:20:27.831	1		29.865
			1	29.865
			1	29.865
17/06/2025	12:16:55.089	9		29.87
			9	29.87
			9	29.87
17/06/2025	12:15:07.205	1		29.875
			1	29.875
			1	29.875
17/06/2025	12:14:02.992	14		29.87
			14	29.87
			14	29.87
17/06/2025	12:12:52.138	23		29.88
			23	29.88
			23	29.88
17/06/2025	12:12:48.733	1		29.89
			1	29.89
			1	29.89
17/06/2025	12:12:14.125	1		29.885
			1	29.885
			1	29.885
17/06/2025	12:11:05.889	101		29.885
			101	29.885
			101	29.885
17/06/2025	12:10:04.928	54		29.885
			54	29.885
			54	29.885
17/06/2025	12:10:03.835	6		29.89
			6	29.89
			6	29.89
17/06/2025	12:08:26.847	3		29.89
			3	29.89
			3	29.89
17/06/2025	12:08:01.088	1		29.89
			1	29.89
			1	29.89
17/06/2025	12:07:15.391	200		29.895
			200	29.895
			200	29.895
17/06/2025	12:05:01.252	2		29.89
			2	29.89
			2	29.89
17/06/2025	12:02:45.083	2		29.885
			2	29.885
			2	29.885
17/06/2025	12:02:09.795	5		29.88
			5	29.88
			5	29.88
17/06/2025	12:00:31.521	17		29.88
			17	29.88
			17	29.88
17/06/2025	12:00:06.227	450		29.88
			450	29.88
			450	29.88
17/06/2025	11:59:37.685	3		29.885
			3	29.885
			3	29.885
17/06/2025	11:57:46.216	600		29.87
			600	29.87
			600	29.87
17/06/2025	11:56:20.741	6		29.875
			6	29.875
			6	29.875
17/06/2025	11:53:38.134	7		29.875
			7	29.875
			7	29.875
17/06/2025	11:41:48.762	41		29.90
			41	29.90
			41	29.90
17/06/2025	11:37:25.884	15		29.885
			15	29.885
			15	29.885
17/06/2025	11:37:07.164	7		29.88
			7	29.88
			7	29.88
17/06/2025	11:33:02.793	1		29.895
			1	29.895
			1	29.895
17/06/2025	11:32:30.097	1		29.89
			1	29.89
			1	29.89
17/06/2025	11:31:26.289	12		29.885
			12	29.885
			12	29.885
17/06/2025	11:29:35.647	2		29.88
			2	29.88
			2	29.88
17/06/2025	11:28:57.882	45		29.885
			45	29.885
			45	29.885
17/06/2025	11:28:16.736	3		29.875
			3	29.875
			3	29.875
17/06/2025	11:25:48.268	3		29.885
			3	29.885
			3	29.885
17/06/2025	11:25:12.839	34		29.90
			34	29.90
			34	29.90
17/06/2025	11:22:05.081	101		29.90
			101	29.90
			101	29.90
17/06/2025	11:21:16.703	6		29.865
			6	29.865
			6	29.865
17/06/2025	11:21:05.458	4		29.905
			4	29.905
			4	29.905
17/06/2025	11:20:52.745	214		29.905
			214	29.905
			214	29.905
17/06/2025	11:20:32.702	50		29.91
			50	29.91
			50	29.91
17/06/2025	11:19:16.455	1		29.915
			1	29.915
			1	29.915
17/06/2025	11:17:29.665	46		29.91
			46	29.91
			46	29.91
17/06/2025	11:16:30.348	17		29.905
			17	29.905
			17	29.905
17/06/2025	11:16:17.836	100		29.91
			100	29.91
			100	29.91
17/06/2025	11:13:06.662	20		29.90
			20	29.90
			20	29.90
17/06/2025	11:07:53.099	37		29.91
			37	29.91
			37	29.91
17/06/2025	11:06:33.814	21		29.915
			21	29.915
			21	29.915
17/06/2025	11:04:24.373	2		29.93
			2	29.93
			2	29.93
17/06/2025	11:04:11.148	2		29.945
			2	29.945
			2	29.945
17/06/2025	11:04:02.432	1		29.955
			1	29.955
			1	29.955
17/06/2025	11:03:26.206	2		29.955
			2	29.955
			2	29.955
17/06/2025	11:02:50.177	1		29.935
			1	29.935
			1	29.935
17/06/2025	11:02:40.928	11		29.935
			11	29.935
			11	29.935
17/06/2025	11:01:59.675	6		29.93
			6	29.93
			6	29.93
17/06/2025	11:00:43.487	34		29.925
			34	29.925
			34	29.925
17/06/2025	10:58:07.742	836		29.905
			836	29.905
			836	29.905
17/06/2025	10:54:38.850	15		29.95
			15	29.95
			15	29.95
17/06/2025	10:52:04.173	2		29.91
			2	29.91
			2	29.91
17/06/2025	10:51:55.620	1		29.91
			1	29.91
			1	29.91
17/06/2025	10:51:36.619	11		29.91
			11	29.91
			11	29.91
17/06/2025	10:50:42.545	168		29.92
			168	29.92
			168	29.92
17/06/2025	10:49:29.572	10		29.915
			10	29.915
			10	29.915
17/06/2025	10:46:21.004	179		29.905
			179	29.905
			179	29.905
17/06/2025	10:44:05.574	1		29.895
			1	29.895
			1	29.895
17/06/2025	10:41:09.584	859		29.89
			859	29.89
			859	29.89
17/06/2025	10:39:49.830	10		29.905
			10	29.905
			10	29.905
17/06/2025	10:36:40.314	2		29.905
			2	29.905
			2	29.905
17/06/2025	10:32:30.618	7		29.895
			7	29.895
			7	29.895
17/06/2025	10:32:28.705	18		29.895
			18	29.895
			18	29.895
17/06/2025	10:32:03.138	170		29.89
			170	29.89
			170	29.89
17/06/2025	10:32:01.871	150		29.895
			150	29.895
			150	29.895
17/06/2025	10:30:07.105	1		29.895
			1	29.895
			1	29.895
17/06/2025	10:29:52.373	350		29.90
			350	29.90
			350	29.90
17/06/2025	10:28:59.038	20		29.905
			20	29.905
			20	29.905
17/06/2025	10:27:21.955	6		29.91
			6	29.91
			6	29.91
17/06/2025	10:27:04.231	70		29.905
			70	29.905
			70	29.905
17/06/2025	10:24:39.912	5		29.895
			5	29.895
			5	29.895
17/06/2025	10:23:38.624	17		29.885
			17	29.885
			17	29.885
17/06/2025	10:22:57.568	3		29.90
			3	29.90
			3	29.90
17/06/2025	10:22:44.207	313		29.895
			313	29.895
			313	29.895
17/06/2025	10:20:26.285	1		29.885
			1	29.885
			1	29.885
17/06/2025	10:18:36.409	10		29.885
			10	29.885
			10	29.885
17/06/2025	10:17:03.204	28		29.875
			28	29.875
			28	29.875
17/06/2025	10:16:23.236	33		29.895
			33	29.895
			33	29.895
17/06/2025	10:14:45.238	5		29.905
			5	29.905
			5	29.905
17/06/2025	10:13:01.283	2		29.92
			2	29.92
			2	29.92
17/06/2025	10:09:02.268	30		29.92
			30	29.92
			30	29.92
17/06/2025	10:06:52.350	1		29.91
			1	29.91
			1	29.91
17/06/2025	10:04:32.093	4		29.915
			4	29.915
			4	29.915
17/06/2025	10:02:50.685	40		29.90
			40	29.90
			40	29.90
17/06/2025	10:01:26.957	50		29.895
			50	29.895
			50	29.895
17/06/2025	09:59:49.910	5		29.875
			5	29.875
			5	29.875
17/06/2025	09:57:05.993	4		29.875
			4	29.875
			4	29.875
17/06/2025	09:55:22.219	10		29.875
			10	29.875
			10	29.875
17/06/2025	09:51:09.862	10		29.84
			10	29.84
			10	29.84
17/06/2025	09:47:29.963	5		29.87
			5	29.87
			5	29.87
17/06/2025	09:46:02.797	10		29.865
			10	29.865
			10	29.865
17/06/2025	09:45:50.373	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:44:12.790	3		29.865
			3	29.865
			3	29.865
17/06/2025	09:40:15.402	20		29.895
			20	29.895
			20	29.895
17/06/2025	09:39:41.058	1 000		29.895
			1 000	29.895
			1 000	29.895
17/06/2025	09:35:06.031	5		29.88
			5	29.88
			5	29.88
17/06/2025	09:33:41.706	7		29.90
			7	29.90
			7	29.90
17/06/2025	09:32:57.631	3		29.88
			3	29.88
			3	29.88
17/06/2025	09:32:31.073	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:32:26.619	8		29.905
			8	29.905
			8	29.905
17/06/2025	09:31:13.056	7		29.87
			7	29.87
			7	29.87
17/06/2025	09:30:56.519	2		29.87
			2	29.87
			2	29.87
17/06/2025	09:30:00.975	4		29.87
			4	29.87
			4	29.87
17/06/2025	09:29:31.189	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:29:04.334	3		29.85
			3	29.85
			3	29.85
17/06/2025	09:28:35.363	9		29.86
			9	29.86
			9	29.86
17/06/2025	09:28:33.657	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:28:33.351	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:28:32.747	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:28:32.243	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:28:10.114	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:28:02.272	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:50.813	5		29.845
			5	29.845
			5	29.845
17/06/2025	09:27:43.457	6		29.855
			6	29.855
			6	29.855
17/06/2025	09:27:41.455	2		29.85
			2	29.85
			2	29.85
17/06/2025	09:27:40.694	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:27:38.281	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:27:37.023	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:27:34.709	1		29.855
			1	29.855
			1	29.855
17/06/2025	09:27:33.703	1		29.855
			1	29.855
			1	29.855
17/06/2025	09:27:15.198	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:27:14.897	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:27:13.995	7		29.855
			7	29.855
			7	29.855
17/06/2025	09:27:10.174	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:27:09.876	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:08.868	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:08.467	2		29.86
			2	29.86
			2	29.86
17/06/2025	09:27:06.058	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:04.144	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:02.837	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:02.333	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:27:01.630	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:26:39.493	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:26:36.879	4		29.86
			4	29.86
			4	29.86
17/06/2025	09:26:26.158	500		29.855
			500	29.855
			500	29.855
17/06/2025	09:26:10.317	4		29.855
			4	29.855
			4	29.855
17/06/2025	09:26:06.195	4		29.85
			4	29.85
			4	29.85
17/06/2025	09:26:03.178	1		29.85
			1	29.85
			1	29.85
17/06/2025	09:25:38.722	3		29.855
			3	29.855
			3	29.855
17/06/2025	09:25:36.210	2		29.855
			2	29.855
			2	29.855
17/06/2025	09:25:35.814	1		29.855
			1	29.855
			1	29.855
17/06/2025	09:25:24.452	5		29.835
			5	29.835
			5	29.835
17/06/2025	09:25:10.564	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:25:10.257	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:25:09.652	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:25:06.031	2		29.865
			2	29.865
			2	29.865
17/06/2025	09:25:05.233	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:25:02.511	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:24:50.879	33		29.87
			33	29.87
			33	29.87
17/06/2025	09:24:40.182	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:24:34.345	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:24:11.715	5		29.87
			5	29.87
			5	29.87
17/06/2025	09:24:06.995	2		29.875
			2	29.875
			2	29.875
17/06/2025	09:24:05.678	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:24:04.880	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:24:04.171	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:23:36.614	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:23:34.805	4		29.87
			4	29.87
			4	29.87
17/06/2025	09:23:34.708	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:23:32.895	5		29.875
			5	29.875
			5	29.875
17/06/2025	09:23:12.174	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:23:09.857	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:23:06.845	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:23:04.630	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:22:42.599	3		29.865
			3	29.865
			3	29.865
17/06/2025	09:22:33.754	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:22:33.068	10		29.855
			10	29.855
			10	29.855
17/06/2025	09:22:32.948	1		29.86
			1	29.86
			1	29.86
17/06/2025	09:22:20.473	5		29.86
			5	29.86
			5	29.86
17/06/2025	09:22:12.631	2		29.875
			2	29.875
			2	29.875
17/06/2025	09:22:04.871	218		29.885
			218	29.885
			218	29.885
17/06/2025	09:22:02.277	1		29.885
			1	29.885
			1	29.885
17/06/2025	09:21:45.275	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:21:43.370	1		29.865
			1	29.865
			1	29.865
17/06/2025	09:21:38.343	2		29.87
			2	29.87
			2	29.87
17/06/2025	09:21:36.934	1		29.87
			1	29.87
			1	29.87
17/06/2025	09:21:07.856	4		29.86
			4	29.86
			4	29.86
17/06/2025	09:21:05.241	1		29.87
			1	29.87
			1	29.87
17/06/2025	09:21:04.637	1		29.87
			1	29.87
			1	29.87
17/06/2025	09:20:39.297	2		29.875
			2	29.875
			2	29.875
17/06/2025	09:20:38.795	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:20:38.693	1		29.875
			1	29.875
			1	29.875
17/06/2025	09:20:38.092	2		29.875
			2	29.875
			2	29.875
17/06/2025	09:20:08.918	7		29.885
			7	29.885
			7	29.885
17/06/2025	09:19:41.356	4		29.885
			4	29.885
			4	29.885
17/06/2025	09:19:31.737	100		29.89
			100	29.89
			100	29.89
17/06/2025	09:19:19.942	4		29.875
			4	29.875
			4	29.875
17/06/2025	09:19:10.548	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:19:10.481	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:19:05.358	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:19:02.138	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:19:01.442	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:18:43.336	4		29.89
			4	29.89
			4	29.89
17/06/2025	09:18:34.785	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:18:34.484	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:18:07.338	2		29.90
			2	29.90
			2	29.90
17/06/2025	09:18:02.104	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:17:38.465	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:17:33.240	2		29.90
			2	29.90
			2	29.90
17/06/2025	09:17:30.934	4		29.89
			4	29.89
			4	29.89
17/06/2025	09:17:06.783	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:17:03.465	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:17:02.760	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:16:37.100	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:16:35.592	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:16:33.783	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:16:33.480	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:16:24.322	3		29.90
			3	29.90
			3	29.90
17/06/2025	09:16:20.701	3		29.905
			3	29.905
			3	29.905
17/06/2025	09:16:10.139	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:16:04.599	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:15:40.559	1		29.88
			1	29.88
			1	29.88
17/06/2025	09:15:12.590	1		29.88
			1	29.88
			1	29.88
17/06/2025	09:15:11.587	4		29.885
			4	29.885
			4	29.885
17/06/2025	09:15:04.646	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:14:39.001	4		29.89
			4	29.89
			4	29.89
17/06/2025	09:14:32.768	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:14:32.368	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:14:06.002	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:14:05.802	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:14:03.191	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:14:01.893	5		29.885
			5	29.885
			5	29.885
17/06/2025	09:13:39.142	1		29.885
			1	29.885
			1	29.885
17/06/2025	09:13:38.034	1		29.885
			1	29.885
			1	29.885
17/06/2025	09:13:34.923	2		29.885
			2	29.885
			2	29.885
17/06/2025	09:13:11.686	34		29.885
			34	29.885
			34	29.885
17/06/2025	09:13:04.854	2		29.88
			2	29.88
			2	29.88
17/06/2025	09:12:47.766	4		29.88
			4	29.88
			4	29.88
17/06/2025	09:12:46.043	3		29.89
			3	29.89
			3	29.89
17/06/2025	09:12:44.126	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:12:44.045	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:12:38.411	1		29.89
			1	29.89
			1	29.89
17/06/2025	09:12:38.302	1		29.885
			1	29.885
			1	29.885
17/06/2025	09:12:09.926	1		29.88
			1	29.88
			1	29.88
17/06/2025	09:12:08.720	6		29.875
			6	29.875
			6	29.875
17/06/2025	09:12:06.469	2		29.885
			2	29.885
			2	29.885
17/06/2025	09:12:06.406	1		29.885
			1	29.885
			1	29.885
17/06/2025	09:12:05.302	4		29.885
			4	29.885
			4	29.885
17/06/2025	09:11:41.349	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:11:38.136	2		29.90
			2	29.90
			2	29.90
17/06/2025	09:11:33.109	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:11:11.180	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:11:03.947	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:11:02.940	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:11:02.032	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:10:53.986	3		29.895
			3	29.895
			3	29.895
17/06/2025	09:10:39.503	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:10:37.697	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:10:31.965	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:09:48.804	3		29.90
			3	29.90
			3	29.90
17/06/2025	09:09:40.367	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:09:38.145	4		29.895
			4	29.895
			4	29.895
17/06/2025	09:09:11.691	2		29.905
			2	29.905
			2	29.905
17/06/2025	09:09:10.988	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:09:05.669	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:09:03.950	2		29.905
			2	29.905
			2	29.905
17/06/2025	09:08:39.108	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:08:35.428	3		29.905
			3	29.905
			3	29.905
17/06/2025	09:08:34.971	50		29.90
			50	29.90
			50	29.90
17/06/2025	09:08:26.550	201		29.905
			201	29.905
			201	29.905
17/06/2025	09:08:23.619	3		29.905
			3	29.905
			3	29.905
17/06/2025	09:08:02.387	1		29.91
			1	29.91
			1	29.91
17/06/2025	09:07:58.967	2		29.91
			2	29.91
			2	29.91
17/06/2025	09:07:47.003	3		29.905
			3	29.905
			3	29.905
17/06/2025	09:07:43.685	1		29.91
			1	29.91
			1	29.91
17/06/2025	09:07:09.480	3		29.915
			3	29.915
			3	29.915
17/06/2025	09:07:06.155	2		29.915
			2	29.915
			2	29.915
17/06/2025	09:06:49.558	11		29.905
			11	29.905
			11	29.905
17/06/2025	09:06:40.613	1		29.905
			1	29.905
			1	29.905
17/06/2025	09:06:40.141	33		29.905
			33	29.905
			33	29.905
17/06/2025	09:06:32.278	3		29.895
			3	29.895
			3	29.895
17/06/2025	09:06:12.747	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:06:10.738	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:06:10.436	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:06:05.707	1		29.895
			1	29.895
			1	29.895
17/06/2025	09:05:56.053	4		29.89
			4	29.89
			4	29.89
17/06/2025	09:05:41.776	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:05:40.270	7		29.90
			7	29.90
			7	29.90
17/06/2025	09:05:39.867	1		29.90
			1	29.90
			1	29.90
17/06/2025	09:05:10.378	1		29.91
			1	29.91
			1	29.91
17/06/2025	09:05:09.592	2		29.905
			2	29.905
			2	29.905

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: 99.2161 / Ask: 99.2379
Volume: 10 454
-0.56%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 13:41:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice