Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

493

466

54.2741

Date	Time	Volume	Order Volume	Price
07/08/2025	17:48:06.564	1		54.2741
			1	54.2741
			1	54.2741
07/08/2025	17:34:40.419	39		54.2546
			39	54.2546
			39	54.2546
07/08/2025	17:29:42.865	1		54.3039
			1	54.3039
			1	54.3039
07/08/2025	17:25:13.768	20		54.4059
			20	54.4059
			20	54.4059
07/08/2025	17:24:46.899	8		54.4039
			8	54.4039
			8	54.4039
07/08/2025	17:18:30.154	5		54.3999
			5	54.3999
			5	54.3999
07/08/2025	17:11:34.914	1		54.4081
			1	54.4081
			1	54.4081
07/08/2025	17:06:20.142	4		54.4221
			4	54.4221
			4	54.4221
07/08/2025	17:03:42.821	4		54.4201
			4	54.4201
			4	54.4201
07/08/2025	17:01:26.178	1		54.4419
			1	54.4419
			1	54.4419
07/08/2025	17:01:07.257	1		54.4279
			1	54.4279
			1	54.4279
07/08/2025	17:00:04.028	20		54.4199
			20	54.4199
			20	54.4199
07/08/2025	16:57:40.642	18		54.4099
			18	54.4099
			18	54.4099
07/08/2025	16:55:21.482	280		54.4299
			280	54.4299
			280	54.4299
07/08/2025	16:54:33.762	1		54.4459
			1	54.4459
			1	54.4459
07/08/2025	16:53:39.732	1		54.4641
			1	54.4641
			1	54.4641
07/08/2025	16:52:45.987	3		54.4739
			3	54.4739
			3	54.4739
07/08/2025	16:52:20.802	21		54.4622
			21	54.4622
			21	54.4622
07/08/2025	16:51:59.481	1		54.4699
			1	54.4699
			1	54.4699
07/08/2025	16:51:05.741	2		54.4999
			2	54.4999
			2	54.4999
07/08/2025	16:50:52.263	220		54.4979
			220	54.4979
			220	54.4979
07/08/2025	16:50:07.761	12		54.5099
			12	54.5099
			12	54.5099
07/08/2025	16:49:59.608	4		54.5179
			4	54.5179
			4	54.5179
07/08/2025	16:48:59.529	1		54.4939
			1	54.4939
			1	54.4939
07/08/2025	16:47:51.501	2		54.4899
			2	54.4899
			2	54.4899
07/08/2025	16:46:18.498	3		54.5301
			3	54.5301
			3	54.5301
07/08/2025	16:45:56.149	4		54.5659
			4	54.5659
			4	54.5659
07/08/2025	16:44:01.761	598		54.5181
			598	54.5181
			598	54.5181
07/08/2025	16:43:51.227	12		54.5359
			12	54.5359
			12	54.5359
07/08/2025	16:43:34.703	135		54.5199
			135	54.5199
			135	54.5199
07/08/2025	16:41:46.044	2		54.5259
			2	54.5259
			2	54.5259
07/08/2025	16:41:45.639	4		54.5259
			4	54.5259
			4	54.5259
07/08/2025	16:38:14.965	11		54.4739
			11	54.4739
			11	54.4739
07/08/2025	16:37:54.390	733		54.4719
			733	54.4719
			733	54.4719
07/08/2025	16:35:06.438	40		54.4819
			40	54.4819
			40	54.4819
07/08/2025	16:34:36.756	10		54.4701
			10	54.4701
			10	54.4701
07/08/2025	16:33:55.798	19		54.4441
			19	54.4441
			19	54.4441
07/08/2025	16:33:46.449	500		54.4759
			500	54.4759
			500	54.4759
07/08/2025	16:32:28.433	21		54.4621
			21	54.4621
			21	54.4621
07/08/2025	16:26:39.150	64		54.4719
			64	54.4719
			64	54.4719
07/08/2025	16:25:12.630	14		54.4921
			14	54.4921
			14	54.4921
07/08/2025	16:20:47.838	3		54.5339
			3	54.5339
			3	54.5339
07/08/2025	16:16:19.920	1		54.4939
			1	54.4939
			1	54.4939
07/08/2025	16:13:26.119	66		54.5121
			66	54.5121
			66	54.5121
07/08/2025	16:09:10.277	10		54.6219
			10	54.6219
			10	54.6219
07/08/2025	16:06:06.589	9		54.5959
			9	54.5959
			9	54.5959
07/08/2025	16:05:08.435	7		54.6061
			7	54.6061
			7	54.6061
07/08/2025	16:03:19.093	4		54.6101
			4	54.6101
			4	54.6101
07/08/2025	16:03:09.023	10		54.6179
			10	54.6179
			10	54.6179
07/08/2025	16:02:53.519	10		54.6019
			10	54.6019
			10	54.6019
07/08/2025	16:00:17.711	1		54.6779
			1	54.6779
			1	54.6779
07/08/2025	16:00:15.705	6		54.6819
			6	54.6819
			6	54.6819
07/08/2025	16:00:05.274	2		54.6639
			2	54.6639
			2	54.6639
07/08/2025	15:59:46.171	3		54.6399
			3	54.6399
			3	54.6399
07/08/2025	15:59:02.763	37		54.6379
			37	54.6379
			37	54.6379
07/08/2025	15:58:32.809	2		54.6519
			2	54.6519
			2	54.6519
07/08/2025	15:58:26.874	63		54.6381
			63	54.6381
			63	54.6381
07/08/2025	15:58:22.242	1		54.6479
			1	54.6479
			1	54.6479
07/08/2025	15:57:27.978	2		54.6299
			2	54.6299
			2	54.6299
07/08/2025	15:50:15.491	1		54.5699
			1	54.5699
			1	54.5699
07/08/2025	15:46:50.998	16		54.5259
			16	54.5259
			16	54.5259
07/08/2025	15:46:24.679	1		54.5401
			1	54.5401
			1	54.5401
07/08/2025	15:42:58.806	1		54.6079
			1	54.6079
			1	54.6079
07/08/2025	15:41:14.038	1		54.6599
			1	54.6599
			1	54.6599
07/08/2025	15:40:13.639	183		54.6639
			183	54.6639
			183	54.6639
07/08/2025	15:38:49.005	2		54.5981
			2	54.5981
			2	54.5981
07/08/2025	15:38:04.256	2 453		54.5859
			2 453	54.5859
			2 453	54.5859
07/08/2025	15:34:32.065	19		54.6201
			19	54.6201
			19	54.6201
07/08/2025	15:33:30.987	2		54.6339
			2	54.6339
			2	54.6339
07/08/2025	15:31:46.712	47		54.5421
			47	54.5421
			47	54.5421
07/08/2025	15:30:01.086	4		54.5799
			4	54.5799
			4	54.5799
07/08/2025	15:27:37.598	2		54.6119
			2	54.6119
			2	54.6119
07/08/2025	15:27:36.484	6		54.5961
			6	54.5961
			6	54.5961
07/08/2025	15:25:36.799	20		54.6181
			20	54.6181
			10	54.6181
			10	54.6181
07/08/2025	15:19:01.322	60		54.6121
			60	54.6121
			60	54.6121
07/08/2025	15:17:39.515	1		54.6319
			1	54.6319
			1	54.6319
07/08/2025	15:12:08.601	2		54.6339
			2	54.6339
			2	54.6339
07/08/2025	15:11:48.060	3		54.6241
			3	54.6241
			3	54.6241
07/08/2025	15:11:37.594	2		54.6319
			2	54.6319
			2	54.6319
07/08/2025	15:09:42.988	1		54.6321
			1	54.6321
			1	54.6321
07/08/2025	15:06:41.462	1		54.6219
			1	54.6219
			1	54.6219
07/08/2025	15:05:30.904	5		54.6099
			5	54.6099
			5	54.6099
07/08/2025	15:03:18.383	3		54.6001
			3	54.6001
			3	54.6001
07/08/2025	15:02:48.400	1		54.6099
			1	54.6099
			1	54.6099
07/08/2025	14:57:08.055	1		54.6199
			1	54.6199
			1	54.6199
07/08/2025	14:56:28.104	1		54.6061
			1	54.6061
			1	54.6061
07/08/2025	14:56:18.940	1		54.6199
			1	54.6199
			1	54.6199
07/08/2025	14:52:34.887	33		54.6159
			33	54.6159
			33	54.6159
07/08/2025	14:49:44.732	4		54.5899
			4	54.5899
			4	54.5899
07/08/2025	14:49:34.334	4		54.5682
			4	54.5682
			4	54.5682
07/08/2025	14:48:00.874	1		54.6079
			1	54.6079
			1	54.6079
07/08/2025	14:46:23.663	4		54.6059
			4	54.6059
			4	54.6059
07/08/2025	14:41:57.571	10		54.5861
			10	54.5861
			10	54.5861
07/08/2025	14:41:11.899	545		54.5861
			545	54.5861
			545	54.5861
07/08/2025	14:39:29.321	3		54.5821
			3	54.5821
			3	54.5821
07/08/2025	14:38:27.734	30		54.5581
			30	54.5581
			30	54.5581
07/08/2025	14:31:53.919	20		54.6359
			20	54.6359
			20	54.6359
07/08/2025	14:25:23.046	1		54.5819
			1	54.5819
			1	54.5819
07/08/2025	14:25:21.838	1		54.5819
			1	54.5819
			1	54.5819
07/08/2025	14:21:10.937	4		54.6099
			4	54.6099
			4	54.6099
07/08/2025	14:20:21.884	2		54.6059
			2	54.6059
			2	54.6059
07/08/2025	14:13:40.867	1		54.6519
			1	54.6519
			1	54.6519
07/08/2025	14:12:35.060	9		54.6319
			9	54.6319
			9	54.6319
07/08/2025	14:12:13.489	1		54.6379
			1	54.6379
			1	54.6379
07/08/2025	14:11:38.983	70		54.6241
			70	54.6241
			70	54.6241
07/08/2025	14:11:19.944	72		54.6141
			72	54.6141
			72	54.6141
07/08/2025	14:08:59.155	1		54.6281
			1	54.6281
			1	54.6281
07/08/2025	14:06:38.338	25		54.6279
			25	54.6279
			25	54.6279
07/08/2025	14:06:29.946	1		54.6239
			1	54.6239
			1	54.6239
07/08/2025	13:56:36.103	300		54.6121
			300	54.6121
			300	54.6121
07/08/2025	13:54:04.139	9		54.6419
			9	54.6419
			9	54.6419
07/08/2025	13:48:50.441	3		54.6421
			3	54.6421
			3	54.6421
07/08/2025	13:48:43.098	2		54.6599
			2	54.6599
			2	54.6599
07/08/2025	13:47:01.963	2		54.6659
			2	54.6659
			2	54.6659
07/08/2025	13:42:00.954	2		54.6759
			2	54.6759
			2	54.6759
07/08/2025	13:41:21.915	45		54.6701
			45	54.6701
			45	54.6701
07/08/2025	13:39:31.397	1		54.6359
			1	54.6359
			1	54.6359
07/08/2025	13:36:31.371	1		54.6099
			1	54.6099
			1	54.6099
07/08/2025	13:35:58.859	6		54.6159
			6	54.6159
			6	54.6159
07/08/2025	13:34:47.929	3		54.6101
			3	54.6101
			3	54.6101
07/08/2025	13:34:39.561	2		54.6079
			2	54.6079
			2	54.6079
07/08/2025	13:33:44.121	1		54.6061
			1	54.6061
			1	54.6061
07/08/2025	13:31:35.626	1		54.6221
			1	54.6221
			1	54.6221
07/08/2025	13:28:36.110	80		54.6099
			80	54.6099
			80	54.6099
07/08/2025	13:21:15.958	4		54.6181
			4	54.6181
			4	54.6181
07/08/2025	13:20:10.744	3		54.6319
			3	54.6319
			3	54.6319
07/08/2025	13:18:20.036	1		54.6119
			1	54.6119
			1	54.6119
07/08/2025	13:17:53.182	1		54.6019
			1	54.6019
			1	54.6019
07/08/2025	13:17:10.160	100		54.5959
			100	54.5959
			100	54.5959
07/08/2025	13:13:19.974	15		54.5961
			15	54.5961
			15	54.5961
07/08/2025	13:12:16.311	1		54.6034
			1	54.6034
			1	54.6034
07/08/2025	13:01:17.709	1		54.5599
			1	54.5599
			1	54.5599
07/08/2025	13:00:40.565	12		54.5481
			12	54.5481
			12	54.5481
07/08/2025	13:00:03.812	20		54.5481
			20	54.5481
			20	54.5481
07/08/2025	12:54:26.558	3		54.5799
			3	54.5799
			3	54.5799
07/08/2025	12:50:49.181	3		54.5621
			3	54.5621
			3	54.5621
07/08/2025	12:50:32.357	74		54.5779
			74	54.5779
			74	54.5779
07/08/2025	12:50:17.667	2		54.5759
			2	54.5759
			2	54.5759
07/08/2025	12:46:01.781	2		54.5859
			2	54.5859
			2	54.5859
07/08/2025	12:45:38.023	2		54.5779
			2	54.5779
			2	54.5779
07/08/2025	12:45:01.395	11		54.5719
			11	54.5719
			11	54.5719
07/08/2025	12:41:47.298	1		54.5661
			1	54.5661
			1	54.5661
07/08/2025	12:41:09.566	10		54.5939
			10	54.5939
			10	54.5939
07/08/2025	12:39:49.143	3		54.5741
			3	54.5741
			3	54.5741
07/08/2025	12:39:33.338	1		54.5879
			1	54.5879
			1	54.5879
07/08/2025	12:37:32.778	1		54.5839
			1	54.5839
			1	54.5839
07/08/2025	12:37:29.455	10		54.5899
			10	54.5899
			10	54.5899
07/08/2025	12:36:56.428	9		54.5979
			9	54.5979
			9	54.5979
07/08/2025	12:34:04.588	4		54.5779
			4	54.5779
			4	54.5779
07/08/2025	12:30:25.236	5		54.5999
			5	54.5999
			5	54.5999
07/08/2025	12:29:35.486	2		54.6139
			2	54.6139
			2	54.6139
07/08/2025	12:27:16.980	14		54.6101
			14	54.6101
			14	54.6101
07/08/2025	12:27:01.808	1		54.6259
			1	54.6259
			1	54.6259
07/08/2025	12:24:44.831	1		54.6399
			1	54.6399
			1	54.6399
07/08/2025	12:23:08.427	3		54.6719
			3	54.6719
			3	54.6719
07/08/2025	12:22:11.579	1		54.6759
			1	54.6759
			1	54.6759
07/08/2025	12:22:10.033	1		54.6759
			1	54.6759
			1	54.6759
07/08/2025	12:21:30.408	1		54.6799
			1	54.6799
			1	54.6799
07/08/2025	12:20:48.141	3		54.6681
			3	54.6681
			3	54.6681
07/08/2025	12:20:39.275	2		54.6839
			2	54.6839
			2	54.6839
07/08/2025	12:19:26.215	2		54.6939
			2	54.6939
			2	54.6939
07/08/2025	12:14:24.196	10		54.6361
			10	54.6361
			10	54.6361
07/08/2025	12:14:15.461	10		54.6459
			10	54.6459
			10	54.6459
07/08/2025	12:13:19.932	3		54.6261
			3	54.6261
			3	54.6261
07/08/2025	12:13:00.104	18		54.6281
			18	54.6281
			18	54.6281
07/08/2025	12:12:48.438	1		54.6399
			1	54.6399
			1	54.6399
07/08/2025	12:09:39.679	38		54.6279
			38	54.6279
			38	54.6279
07/08/2025	12:03:34.789	20		54.6119
			20	54.6119
			20	54.6119
07/08/2025	12:03:30.919	10		54.6099
			10	54.6099
			10	54.6099
07/08/2025	11:58:36.599	367		54.5939
			367	54.5939
			367	54.5939
07/08/2025	11:54:15.809	10		54.5759
			10	54.5759
			10	54.5759
07/08/2025	11:53:29.023	1		54.5641
			1	54.5641
			1	54.5641
07/08/2025	11:49:08.649	11		54.5221
			11	54.5221
			11	54.5221
07/08/2025	11:48:19.436	1		54.5479
			1	54.5479
			1	54.5479
07/08/2025	11:47:08.382	1		54.5439
			1	54.5439
			1	54.5439
07/08/2025	11:45:40.725	1		54.5219
			1	54.5219
			1	54.5219
07/08/2025	11:41:24.569	35		54.4999
			35	54.4999
			35	54.4999
07/08/2025	11:39:40.842	1		54.5059
			1	54.5059
			1	54.5059
07/08/2025	11:39:11.948	1		54.5001
			1	54.5001
			1	54.5001
07/08/2025	11:32:24.872	57		54.50
			57	54.50
			57	54.50
07/08/2025	11:30:29.120	3		54.4999
			3	54.4999
			3	54.4999
07/08/2025	11:26:37.788	55		54.4939
			55	54.4939
			55	54.4939
07/08/2025	11:25:17.804	4		54.4841
			4	54.4841
			4	54.4841
07/08/2025	11:25:02.998	1		54.4919
			1	54.4919
			1	54.4919
07/08/2025	11:25:02.597	1		54.4919
			1	54.4919
			1	54.4919
07/08/2025	11:22:48.248	5		54.4799
			5	54.4799
			5	54.4799
07/08/2025	11:22:44.213	44		54.4741
			44	54.4741
			44	54.4741
07/08/2025	11:21:59.130	284		54.4721
			284	54.4721
			284	54.4721
07/08/2025	11:21:22.252	1		54.4661
			1	54.4661
			1	54.4661
07/08/2025	11:18:50.834	49		54.4581
			49	54.4581
			49	54.4581
07/08/2025	11:15:24.653	1		54.4659
			1	54.4659
			1	54.4659
07/08/2025	11:12:43.987	2		54.4519
			2	54.4519
			2	54.4519
07/08/2025	11:11:52.336	1		54.4519
			1	54.4519
			1	54.4519
07/08/2025	11:10:21.840	2		54.4519
			2	54.4519
			2	54.4519
07/08/2025	11:09:45.584	64		54.44
			64	54.44
			64	54.44
07/08/2025	11:08:08.441	5		54.4221
			5	54.4221
			5	54.4221
07/08/2025	11:06:19.037	1		54.4259
			1	54.4259
			1	54.4259
07/08/2025	11:04:57.877	1		54.4319
			1	54.4319
			1	54.4319
07/08/2025	10:58:17.977	4		54.4261
			4	54.4261
			4	54.4261
07/08/2025	10:58:10.120	4		54.4359
			4	54.4359
			4	54.4359
07/08/2025	10:58:05.395	2		54.4359
			2	54.4359
			2	54.4359
07/08/2025	10:58:03.883	1		54.4359
			1	54.4359
			1	54.4359
07/08/2025	10:57:56.739	2		54.4319
			2	54.4319
			2	54.4319
07/08/2025	10:54:28.979	1		54.4301
			1	54.4301
			1	54.4301
07/08/2025	10:54:04.465	142		54.4261
			142	54.4261
			142	54.4261
07/08/2025	10:51:19.321	2		54.4079
			2	54.4079
			2	54.4079
07/08/2025	10:43:16.451	1		54.3999
			1	54.3999
			1	54.3999
07/08/2025	10:43:13.328	56		54.3999
			56	54.3999
			56	54.3999
07/08/2025	10:42:06.411	14		54.3959
			14	54.3959
			14	54.3959
07/08/2025	10:39:07.255	35		54.3721
			35	54.3721
			35	54.3721
07/08/2025	10:36:27.996	1		54.3939
			1	54.3939
			1	54.3939
07/08/2025	10:33:25.304	25		54.4597
			25	54.4597
			25	54.4597
07/08/2025	10:32:17.758	3		54.4581
			3	54.4581
			3	54.4581
07/08/2025	10:31:45.743	2		54.4799
			2	54.4799
			2	54.4799
07/08/2025	10:31:15.957	3		54.4619
			3	54.4619
			3	54.4619
07/08/2025	10:30:23.902	1		54.4641
			1	54.4641
			1	54.4641
07/08/2025	10:25:43.772	120		54.4241
			120	54.4241
			120	54.4241
07/08/2025	10:24:01.083	1		54.4199
			1	54.4199
			1	54.4199
07/08/2025	10:19:26.340	2		54.4219
			2	54.4219
			2	54.4219
07/08/2025	10:18:02.794	18		54.4059
			18	54.4059
			18	54.4059
07/08/2025	10:16:47.654	1		54.3861
			1	54.3861
			1	54.3861
07/08/2025	10:16:34.773	1		54.4039
			1	54.4039
			1	54.4039
07/08/2025	10:16:18.375	10		54.3941
			10	54.3941
			10	54.3941
07/08/2025	10:12:57.441	17		54.3581
			17	54.3581
			17	54.3581
07/08/2025	10:12:27.314	36		54.3619
			36	54.3619
			36	54.3619
07/08/2025	10:10:35.551	1		54.3679
			1	54.3679
			1	54.3679
07/08/2025	10:10:14.388	1		54.3719
			1	54.3719
			1	54.3719
07/08/2025	10:09:21.588	1		54.3719
			1	54.3719
			1	54.3719
07/08/2025	10:06:47.841	3		54.3541
			3	54.3541
			3	54.3541
07/08/2025	10:06:36.584	1		54.3599
			1	54.3599
			1	54.3599
07/08/2025	10:04:41.758	1		54.3199
			1	54.3199
			1	54.3199
07/08/2025	10:03:43.000	1		54.3301
			1	54.3301
			1	54.3301
07/08/2025	10:00:18.096	2		54.3079
			2	54.3079
			2	54.3079
07/08/2025	09:58:38.236	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:54:29.894	8		54.2899
			8	54.2899
			8	54.2899
07/08/2025	09:53:03.455	8 000		54.2879
			8 000	54.2879
			8 000	54.2879
07/08/2025	09:46:21.063	1		54.3097
			1	54.3097
			1	54.3097
07/08/2025	09:46:18.703	1		54.307
			1	54.307
			1	54.307
07/08/2025	09:46:18.600	27		54.307
			27	54.307
			27	54.307
07/08/2025	09:45:41.827	20		54.2941
			20	54.2941
			20	54.2941
07/08/2025	09:42:46.860	17		54.3119
			17	54.3119
			17	54.3119
07/08/2025	09:40:57.846	598		54.2959
			598	54.2959
			598	54.2959
07/08/2025	09:40:31.991	4		54.2741
			4	54.2741
			4	54.2741
07/08/2025	09:38:56.568	4		54.2641
			4	54.2641
			4	54.2641
07/08/2025	09:38:29.555	1		54.2759
			1	54.2759
			1	54.2759
07/08/2025	09:35:47.373	17		54.2939
			17	54.2939
			17	54.2939
07/08/2025	09:35:42.467	55		54.2919
			55	54.2919
			55	54.2919
07/08/2025	09:34:17.799	3		54.2981
			3	54.2981
			3	54.2981
07/08/2025	09:34:01.586	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:33:31.888	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:33:10.755	4		54.3139
			4	54.3139
			4	54.3139
07/08/2025	09:33:09.346	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:33:07.332	2		54.3139
			2	54.3139
			2	54.3139
07/08/2025	09:32:48.426	5		54.3041
			5	54.3041
			5	54.3041
07/08/2025	09:32:38.064	1		54.3159
			1	54.3159
			1	54.3159
07/08/2025	09:32:37.961	2		54.3159
			2	54.3159
			2	54.3159
07/08/2025	09:32:35.844	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:32:34.234	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:32:33.332	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:32:31.821	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:32:19.443	6		54.3041
			6	54.3041
			6	54.3041
07/08/2025	09:32:14.214	1		54.3179
			1	54.3179
			1	54.3179
07/08/2025	09:32:13.309	1		54.3179
			1	54.3179
			1	54.3179
07/08/2025	09:32:11.900	1		54.3179
			1	54.3179
			1	54.3179
07/08/2025	09:32:10.297	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:32:09.989	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:32:09.788	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:32:05.366	1		54.3119
			1	54.3119
			1	54.3119
07/08/2025	09:31:48.771	3		54.2961
			3	54.2961
			3	54.2961
07/08/2025	09:31:42.532	1		54.3059
			1	54.3059
			1	54.3059
07/08/2025	09:31:41.321	1		54.3059
			1	54.3059
			1	54.3059
07/08/2025	09:31:40.817	1		54.3059
			1	54.3059
			1	54.3059
07/08/2025	09:31:26.708	544		54.3039
			544	54.3039
			544	54.3039
07/08/2025	09:31:25.967	11		54.3039
			11	54.3039
			11	54.3039
07/08/2025	09:31:16.780	7		54.2881
			7	54.2881
			7	54.2881
07/08/2025	09:31:14.048	5		54.3019
			5	54.3019
			5	54.3019
07/08/2025	09:31:06.203	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:31:05.899	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:31:03.277	1		54.3079
			1	54.3079
			1	54.3079
07/08/2025	09:30:48.890	4		54.2961
			4	54.2961
			4	54.2961
07/08/2025	09:30:43.060	1		54.3059
			1	54.3059
			1	54.3059
07/08/2025	09:30:41.456	1		54.3019
			1	54.3019
			1	54.3019
07/08/2025	09:30:41.053	1		54.3019
			1	54.3019
			1	54.3019
07/08/2025	09:30:40.848	2		54.3019
			2	54.3019
			2	54.3019
07/08/2025	09:30:39.649	1		54.2999
			1	54.2999
			1	54.2999
07/08/2025	09:30:39.446	1		54.2999
			1	54.2999
			1	54.2999
07/08/2025	09:30:35.925	1		54.2979
			1	54.2979
			1	54.2979
07/08/2025	09:30:18.619	3		54.2761
			3	54.2761
			3	54.2761
07/08/2025	09:30:16.772	1		54.2859
			1	54.2859
			1	54.2859
07/08/2025	09:30:11.787	1		54.2899
			1	54.2899
			1	54.2899
07/08/2025	09:30:10.984	1		54.2899
			1	54.2899
			1	54.2899
07/08/2025	09:30:06.187	1		54.2899
			1	54.2899
			1	54.2899
07/08/2025	09:30:04.843	2		54.2899
			2	54.2899
			2	54.2899
07/08/2025	09:30:02.358	5		54.2899
			5	54.2899
			5	54.2899
07/08/2025	09:30:02.174	1		54.2899
			1	54.2899
			1	54.2899
07/08/2025	09:29:43.927	2		54.2879
			2	54.2879
			2	54.2879
07/08/2025	09:29:39.098	1		54.2959
			1	54.2959
			1	54.2959
07/08/2025	09:29:36.277	1		54.2999
			1	54.2999
			1	54.2999
07/08/2025	09:29:17.965	3		54.2921
			3	54.2921
			3	54.2921
07/08/2025	09:29:10.721	1		54.2999
			1	54.2999
			1	54.2999
07/08/2025	09:29:01.774	1		54.3039
			1	54.3039
			1	54.3039
07/08/2025	09:28:38.635	1		54.3019
			1	54.3019
			1	54.3019
07/08/2025	09:28:16.196	4		54.3019
			4	54.3019
			4	54.3019
07/08/2025	09:28:09.353	1		54.3019
			1	54.3019
			1	54.3019
07/08/2025	09:28:07.030	1		54.3019
			1	54.3019
			1	54.3019
07/08/2025	09:28:02.905	1		54.3019
			1	54.3019
			1	54.3019
07/08/2025	09:27:48.110	4		54.2881
			4	54.2881
			4	54.2881
07/08/2025	09:27:41.776	1		54.3039
			1	54.3039
			1	54.3039
07/08/2025	09:27:40.265	3		54.3079
			3	54.3079
			3	54.3079
07/08/2025	09:27:37.549	1		54.3059
			1	54.3059
			1	54.3059
07/08/2025	09:27:35.339	1		54.3059
			1	54.3059
			1	54.3059
07/08/2025	09:26:42.223	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:26:39.712	4		54.3119
			4	54.3119
			4	54.3119
07/08/2025	09:26:38.702	4		54.3119
			4	54.3119
			4	54.3119
07/08/2025	09:26:37.193	1		54.3119
			1	54.3119
			1	54.3119
07/08/2025	09:26:18.473	3		54.2981
			3	54.2981
			3	54.2981
07/08/2025	09:26:10.926	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:26:08.915	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:25:04.125	1		54.3159
			1	54.3159
			1	54.3159
07/08/2025	09:24:48.437	7		54.3021
			7	54.3021
			7	54.3021
07/08/2025	09:24:37.670	1		54.3159
			1	54.3159
			1	54.3159
07/08/2025	09:24:36.966	1		54.3159
			1	54.3159
			1	54.3159
07/08/2025	09:24:36.359	1		54.3159
			1	54.3159
			1	54.3159
07/08/2025	09:24:32.533	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:24:31.835	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:24:20.325	1		54.2981
			1	54.2981
			1	54.2981
07/08/2025	09:24:14.330	1		54.3099
			1	54.3099
			1	54.3099
07/08/2025	09:24:05.676	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:24:04.779	1		54.3139
			1	54.3139
			1	54.3139
07/08/2025	09:23:44.233	1		54.3179
			1	54.3179
			1	54.3179
07/08/2025	09:23:22.094	3		54.3021
			3	54.3021
			3	54.3021
07/08/2025	09:23:09.116	1		54.3119
			1	54.3119
			1	54.3119
07/08/2025	09:23:04.787	1		54.3119
			1	54.3119
			1	54.3119

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: 104.0738 / Ask: 104.1884
Volume: 25 350
-0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 17:50:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice