Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

498

482

54.2012

Date	Time	Volume	Order Volume	Price
06/08/2025	21:14:37.795	138		54.2012
			138	54.2012
			138	54.2012
06/08/2025	20:59:49.420	3		54.1884
			3	54.1884
			3	54.1884
06/08/2025	20:59:19.928	12		54.2214
			12	54.2214
			12	54.2214
06/08/2025	20:50:44.891	20		54.2216
			20	54.2216
			20	54.2216
06/08/2025	20:48:03.372	56		54.2129
			56	54.2129
			56	54.2129
06/08/2025	20:46:18.289	4		54.2187
			4	54.2187
			4	54.2187
06/08/2025	20:40:23.965	1		54.2268
			1	54.2268
			1	54.2268
06/08/2025	20:39:31.629	56		54.2131
			56	54.2131
			56	54.2131
06/08/2025	20:37:10.046	1		54.2309
			1	54.2309
			1	54.2309
06/08/2025	20:35:05.732	2		54.2237
			2	54.2237
			2	54.2237
06/08/2025	20:34:37.883	130		54.2598
			130	54.2598
			130	54.2598
06/08/2025	20:31:52.844	3		54.2618
			3	54.2618
			3	54.2618
06/08/2025	20:30:00.798	3		54.2235
			3	54.2235
			3	54.2235
06/08/2025	20:29:18.861	6		54.2594
			6	54.2594
			6	54.2594
06/08/2025	20:26:54.056	2		54.231
			2	54.231
			2	54.231
06/08/2025	20:25:50.524	2		54.2544
			2	54.2544
			2	54.2544
06/08/2025	20:22:30.279	3		54.271
			3	54.271
			3	54.271
06/08/2025	20:20:48.306	1		54.2619
			1	54.2619
			1	54.2619
06/08/2025	20:19:20.244	8		54.2271
			8	54.2271
			8	54.2271
06/08/2025	20:14:05.924	4		54.2588
			4	54.2588
			4	54.2588
06/08/2025	20:13:02.833	2		54.2531
			2	54.2531
			2	54.2531
06/08/2025	20:11:32.553	1		54.2543
			1	54.2543
			1	54.2543
06/08/2025	20:11:10.916	2		54.2195
			2	54.2195
			2	54.2195
06/08/2025	20:09:54.422	2		54.2604
			2	54.2604
			2	54.2604
06/08/2025	20:05:49.059	3		54.2425
			3	54.2425
			3	54.2425
06/08/2025	20:05:43.014	1		54.276
			1	54.276
			1	54.276
06/08/2025	20:01:09.473	38		54.2317
			38	54.2317
			38	54.2317
06/08/2025	19:58:27.026	18		54.2121
			18	54.2121
			18	54.2121
06/08/2025	19:55:54.451	223		54.2322
			223	54.2322
			223	54.2322
06/08/2025	19:44:11.814	100		54.2704
			100	54.2704
			100	54.2704
06/08/2025	19:43:41.322	37		54.2742
			37	54.2742
			37	54.2742
06/08/2025	19:37:13.052	21		54.23
			21	54.23
			21	54.23
06/08/2025	19:36:34.109	1		54.2327
			1	54.2327
			1	54.2327
06/08/2025	19:35:00.602	5		54.238
			5	54.238
			5	54.238
06/08/2025	19:33:20.270	3		54.2172
			3	54.2172
			3	54.2172
06/08/2025	19:29:45.905	10		54.2586
			10	54.2586
			10	54.2586
06/08/2025	19:29:33.963	1		54.2588
			1	54.2588
			1	54.2588
06/08/2025	19:26:20.402	3		54.2508
			3	54.2508
			3	54.2508
06/08/2025	19:25:53.428	1		54.2643
			1	54.2643
			1	54.2643
06/08/2025	19:25:18.419	3		54.2289
			3	54.2289
			3	54.2289
06/08/2025	19:25:13.086	1		54.2624
			1	54.2624
			1	54.2624
06/08/2025	19:25:07.653	2		54.227
			2	54.227
			2	54.227
06/08/2025	19:24:45.522	1		54.2487
			1	54.2487
			1	54.2487
06/08/2025	19:24:18.212	170		54.2334
			170	54.2334
			170	54.2334
06/08/2025	19:24:11.794	7		54.2613
			7	54.2613
			7	54.2613
06/08/2025	19:19:44.991	1		54.2546
			1	54.2546
			1	54.2546
06/08/2025	19:19:13.993	94		54.2123
			94	54.2123
			94	54.2123
06/08/2025	19:17:32.754	6		54.2612
			6	54.2612
			6	54.2612
06/08/2025	19:12:06.300	1		54.2755
			1	54.2755
			1	54.2755
06/08/2025	19:11:42.957	2		54.2531
			2	54.2531
			2	54.2531
06/08/2025	19:01:45.552	40		54.33
			40	54.33
			40	54.33
06/08/2025	18:54:12.110	2		54.3063
			2	54.3063
			2	54.3063
06/08/2025	18:53:18.374	1		54.2947
			1	54.2947
			1	54.2947
06/08/2025	18:43:05.052	27		54.3199
			27	54.3199
			27	54.3199
06/08/2025	18:33:14.673	1		54.3123
			1	54.3123
			1	54.3123
06/08/2025	18:30:18.193	3		54.2624
			3	54.2624
			3	54.2624
06/08/2025	18:29:45.921	11		54.2969
			11	54.2969
			11	54.2969
06/08/2025	18:21:00.117	92		54.312
			92	54.312
			92	54.312
06/08/2025	18:19:40.045	7		54.2953
			7	54.2953
			7	54.2953
06/08/2025	18:12:07.601	15		54.3081
			15	54.3081
			15	54.3081
06/08/2025	18:11:39.044	1		54.3099
			1	54.3099
			1	54.3099
06/08/2025	18:10:37.598	18		54.2913
			18	54.2913
			18	54.2913
06/08/2025	18:08:51.619	7		54.2792
			7	54.2792
			7	54.2792
06/08/2025	18:05:59.990	1		54.3239
			1	54.3239
			1	54.3239
06/08/2025	18:04:25.344	2		54.2871
			2	54.2871
			2	54.2871
06/08/2025	18:03:32.024	50		54.2799
			50	54.2799
			50	54.2799
06/08/2025	17:58:17.541	2		54.2819
			2	54.2819
			2	54.2819
06/08/2025	17:57:06.437	6		54.2687
			6	54.2687
			6	54.2687
06/08/2025	17:56:52.759	2		54.3001
			2	54.3001
			2	54.3001
06/08/2025	17:55:51.101	10		54.3122
			10	54.3122
			10	54.3122
06/08/2025	17:50:42.135	2		54.2879
			2	54.2879
			2	54.2879
06/08/2025	17:47:49.364	51		54.2798
			51	54.2798
			51	54.2798
06/08/2025	17:47:36.940	55		54.278
			55	54.278
			55	54.278
06/08/2025	17:45:57.249	10		54.2902
			10	54.2902
			10	54.2902
06/08/2025	17:45:55.870	19		54.2595
			19	54.2595
			19	54.2595
06/08/2025	17:38:52.630	28		54.2307
			28	54.2307
			28	54.2307
06/08/2025	17:31:19.206	1		54.2668
			1	54.2668
			1	54.2668
06/08/2025	17:28:50.596	2		54.2539
			2	54.2539
			2	54.2539
06/08/2025	17:27:09.197	1		54.2379
			1	54.2379
			1	54.2379
06/08/2025	17:23:24.436	3		54.2439
			3	54.2439
			3	54.2439
06/08/2025	17:22:57.560	1		54.2379
			1	54.2379
			1	54.2379
06/08/2025	17:21:18.942	1		54.1821
			1	54.1821
			1	54.1821
06/08/2025	17:12:46.500	2		54.1499
			2	54.1499
			2	54.1499
06/08/2025	17:09:40.051	1		54.1579
			1	54.1579
			1	54.1579
06/08/2025	17:08:53.181	1		54.1501
			1	54.1501
			1	54.1501
06/08/2025	17:07:11.264	1		54.1819
			1	54.1819
			1	54.1819
06/08/2025	17:06:19.660	7		54.1521
			7	54.1521
			7	54.1521
06/08/2025	17:01:18.065	3		54.2141
			3	54.2141
			3	54.2141
06/08/2025	17:01:05.689	1		54.2359
			1	54.2359
			1	54.2359
06/08/2025	16:59:45.024	6		54.2199
			6	54.2199
			6	54.2199
06/08/2025	16:59:19.255	2		54.2259
			2	54.2259
			2	54.2259
06/08/2025	16:58:02.652	2		54.2041
			2	54.2041
			2	54.2041
06/08/2025	16:53:17.346	2		54.1621
			2	54.1621
			2	54.1621
06/08/2025	16:49:40.241	2		54.1479
			2	54.1479
			2	54.1479
06/08/2025	16:49:18.330	1		54.1479
			1	54.1479
			1	54.1479
06/08/2025	16:46:18.932	1		54.1679
			1	54.1679
			1	54.1679
06/08/2025	16:44:12.153	10		54.1399
			10	54.1399
			10	54.1399
06/08/2025	16:38:39.537	9		54.1021
			9	54.1021
			9	54.1021
06/08/2025	16:38:36.923	2		54.1021
			2	54.1021
			2	54.1021
06/08/2025	16:38:29.376	1		54.1119
			1	54.1119
			1	54.1119
06/08/2025	16:36:34.707	9		54.0999
			9	54.0999
			9	54.0999
06/08/2025	16:30:42.992	3		53.9919
			3	53.9919
			3	53.9919
06/08/2025	16:25:32.860	1		53.9759
			1	53.9759
			1	53.9759
06/08/2025	16:24:28.561	1		53.9839
			1	53.9839
			1	53.9839
06/08/2025	16:23:59.800	20		53.9601
			20	53.9601
			20	53.9601
06/08/2025	16:23:53.805	18		54.00
			2	54.00
			10	54.00
			2	54.00
			2	54.00
			1	54.00
			18	54.00
			1	54.00
06/08/2025	16:18:54.235	615		54.1079
			615	54.1079
			615	54.1079
06/08/2025	16:12:51.404	365		54.1401
			365	54.1401
			365	54.1401
06/08/2025	16:10:19.178	3		54.1781
			3	54.1781
			3	54.1781
06/08/2025	16:09:56.932	3		54.2119
			3	54.2119
			3	54.2119
06/08/2025	16:08:01.517	24		54.1839
			24	54.1839
			24	54.1839
06/08/2025	16:00:03.056	14		54.0339
			14	54.0339
			14	54.0339
06/08/2025	15:59:13.037	1		54.0521
			1	54.0521
			1	54.0521
06/08/2025	15:55:17.435	2		54.1279
			2	54.1279
			2	54.1279
06/08/2025	15:53:22.256	3		54.0679
			3	54.0679
			3	54.0679
06/08/2025	15:53:21.853	2		54.0679
			2	54.0679
			2	54.0679
06/08/2025	15:50:51.035	18		54.0499
			18	54.0499
			18	54.0499
06/08/2025	15:48:35.375	10		54.1099
			10	54.1099
			10	54.1099
06/08/2025	15:48:08.399	4		54.1019
			4	54.1019
			4	54.1019
06/08/2025	15:45:12.278	3		54.1179
			3	54.1179
			3	54.1179
06/08/2025	15:44:54.864	5		54.0779
			5	54.0779
			5	54.0779
06/08/2025	15:40:59.353	1		54.0221
			1	54.0221
			1	54.0221
06/08/2025	15:39:15.917	1		54.0419
			1	54.0419
			1	54.0419
06/08/2025	15:39:07.769	1		54.0381
			1	54.0381
			1	54.0381
06/08/2025	15:39:06.076	8		54.0559
			8	54.0559
			8	54.0559
06/08/2025	15:38:56.618	15		54.0579
			15	54.0579
			15	54.0579
06/08/2025	15:37:18.900	3		54.0581
			3	54.0581
			3	54.0581
06/08/2025	15:36:56.660	1		54.0739
			1	54.0739
			1	54.0739
06/08/2025	15:36:26.667	2		54.1021
			2	54.1021
			2	54.1021
06/08/2025	15:35:09.475	2		54.1239
			2	54.1239
			2	54.1239
06/08/2025	15:34:27.522	2		54.1059
			2	54.1059
			2	54.1059
06/08/2025	15:33:09.318	2		54.0819
			2	54.0819
			2	54.0819
06/08/2025	15:31:35.902	18		54.0899
			18	54.0899
			18	54.0899
06/08/2025	15:27:42.945	19		54.0819
			19	54.0819
			19	54.0819
06/08/2025	15:25:05.027	2		54.0699
			2	54.0699
			2	54.0699
06/08/2025	15:24:54.453	1		54.0561
			1	54.0561
			1	54.0561
06/08/2025	15:23:34.748	1		54.0759
			1	54.0759
			1	54.0759
06/08/2025	15:21:25.152	2		54.0781
			2	54.0781
			2	54.0781
06/08/2025	15:20:16.002	1		54.0781
			1	54.0781
			1	54.0781
06/08/2025	15:16:48.287	1		54.1101
			1	54.1101
			1	54.1101
06/08/2025	15:16:34.627	24		54.1041
			24	54.1041
			24	54.1041
06/08/2025	15:11:58.117	4		54.0999
			4	54.0999
			4	54.0999
06/08/2025	15:08:39.175	1 000		54.0941
			1 000	54.0941
			1 000	54.0941
06/08/2025	15:06:14.084	6		54.1079
			6	54.1079
			6	54.1079
06/08/2025	15:02:23.648	1		54.0961
			1	54.0961
			1	54.0961
06/08/2025	15:02:18.219	1		54.1039
			1	54.1039
			1	54.1039
06/08/2025	15:01:36.617	120		54.1079
			120	54.1079
			120	54.1079
06/08/2025	15:00:14.581	1		54.1239
			1	54.1239
			1	54.1239
06/08/2025	14:59:28.266	494		54.1001
			494	54.1001
			494	54.1001
06/08/2025	14:56:37.025	25		54.1119
			25	54.1119
			25	54.1119
06/08/2025	14:56:23.326	4		54.1159
			4	54.1159
			4	54.1159
06/08/2025	14:53:34.978	40		54.1081
			40	54.1081
			40	54.1081
06/08/2025	14:49:13.137	8		54.1261
			8	54.1261
			8	54.1261
06/08/2025	14:44:44.772	11		54.1541
			11	54.1541
			11	54.1541
06/08/2025	14:37:37.171	19		54.1919
			19	54.1919
			19	54.1919
06/08/2025	14:34:27.573	1		54.1659
			1	54.1659
			1	54.1659
06/08/2025	14:30:19.210	1		54.1381
			1	54.1381
			1	54.1381
06/08/2025	14:28:54.077	14		54.1579
			14	54.1579
			14	54.1579
06/08/2025	14:24:50.728	10		54.1761
			10	54.1761
			10	54.1761
06/08/2025	14:21:41.544	1		54.1999
			1	54.1999
			1	54.1999
06/08/2025	14:21:17.002	1		54.1859
			1	54.1859
			1	54.1859
06/08/2025	14:21:13.482	2		54.1701
			2	54.1701
			2	54.1701
06/08/2025	14:20:18.505	3		54.1721
			3	54.1721
			3	54.1721
06/08/2025	14:20:05.721	2		54.1819
			2	54.1819
			2	54.1819
06/08/2025	14:17:32.302	12		54.1859
			12	54.1859
			12	54.1859
06/08/2025	14:17:11.961	17		54.1779
			17	54.1779
			17	54.1779
06/08/2025	14:14:27.576	205		54.1499
			205	54.1499
			205	54.1499
06/08/2025	14:12:37.149	1		54.1559
			1	54.1559
			1	54.1559
06/08/2025	14:11:21.118	1		54.1579
			1	54.1579
			1	54.1579
06/08/2025	14:10:53.437	3		54.1679
			3	54.1679
			3	54.1679
06/08/2025	14:04:17.803	1		54.1899
			1	54.1899
			1	54.1899
06/08/2025	14:00:53.865	1		54.1961
			1	54.1961
			1	54.1961
06/08/2025	14:00:52.744	1		54.1961
			1	54.1961
			1	54.1961
06/08/2025	14:00:23.958	80		54.2019
			80	54.2019
			80	54.2019
06/08/2025	13:46:17.978	3		54.1701
			3	54.1701
			3	54.1701
06/08/2025	13:45:53.918	1		54.1959
			1	54.1959
			1	54.1959
06/08/2025	13:41:49.236	10		54.1879
			10	54.1879
			10	54.1879
06/08/2025	13:37:35.215	1		54.1919
			1	54.1919
			1	54.1919
06/08/2025	13:36:48.108	3		54.1781
			3	54.1781
			3	54.1781
06/08/2025	13:36:34.917	1		54.1919
			1	54.1919
			1	54.1919
06/08/2025	13:34:44.296	14		54.1901
			14	54.1901
			14	54.1901
06/08/2025	13:34:37.578	1		54.2059
			1	54.2059
			1	54.2059
06/08/2025	13:29:24.562	9		54.1541
			9	54.1541
			9	54.1541
06/08/2025	13:21:48.224	3		54.1999
			3	54.1999
			3	54.1999
06/08/2025	13:20:07.983	15		54.1861
			15	54.1861
			15	54.1861
06/08/2025	13:18:10.084	1		54.1919
			1	54.1919
			1	54.1919
06/08/2025	13:17:10.003	2		54.1959
			2	54.1959
			2	54.1959
06/08/2025	13:13:36.069	37		54.1901
			37	54.1901
			37	54.1901
06/08/2025	13:11:38.376	6		54.2265
			6	54.2265
			6	54.2265
06/08/2025	13:10:37.392	3		54.2139
			3	54.2139
			3	54.2139
06/08/2025	13:03:22.169	4		54.2399
			4	54.2399
			4	54.2399
06/08/2025	12:57:20.130	4		54.1879
			4	54.1879
			4	54.1879
06/08/2025	12:54:27.139	35		54.1661
			35	54.1661
			35	54.1661
06/08/2025	12:53:09.541	99		54.1521
			99	54.1521
			99	54.1521
06/08/2025	12:52:03.301	1		54.1599
			1	54.1599
			1	54.1599
06/08/2025	12:51:32.620	2		54.1521
			2	54.1521
			2	54.1521
06/08/2025	12:50:17.347	13		54.1519
			13	54.1519
			13	54.1519
06/08/2025	12:46:14.339	1		54.1879
			1	54.1879
			1	54.1879
06/08/2025	12:43:18.583	10		54.1961
			10	54.1961
			10	54.1961
06/08/2025	12:43:02.204	70		54.2061
			70	54.2061
			70	54.2061
06/08/2025	12:41:40.061	1		54.2199
			1	54.2199
			1	54.2199
06/08/2025	12:41:25.270	17		54.2221
			17	54.2221
			17	54.2221
06/08/2025	12:40:47.433	13		54.2181
			13	54.2181
			13	54.2181
06/08/2025	12:39:48.771	1		54.2282
			1	54.2282
			1	54.2282
06/08/2025	12:35:26.806	2		54.2779
			2	54.2779
			2	54.2779
06/08/2025	12:34:49.270	3		54.2581
			3	54.2581
			3	54.2581
06/08/2025	12:34:43.430	8		54.2699
			8	54.2699
			8	54.2699
06/08/2025	12:33:50.250	51		54.2601
			51	54.2601
			51	54.2601
06/08/2025	12:31:15.970	10		54.2739
			10	54.2739
			10	54.2739
06/08/2025	12:27:46.661	14		54.2419
			14	54.2419
			14	54.2419
06/08/2025	12:24:18.675	2		54.2259
			2	54.2259
			2	54.2259
06/08/2025	12:20:27.615	2		54.1861
			2	54.1861
			2	54.1861
06/08/2025	12:19:29.425	10		54.20
			10	54.20
			10	54.20
06/08/2025	12:17:20.205	1		54.2086
			1	54.2086
			1	54.2086
06/08/2025	12:12:37.529	2		54.2399
			2	54.2399
			2	54.2399
06/08/2025	12:11:50.616	100		54.2481
			100	54.2481
			100	54.2481
06/08/2025	12:09:00.222	20		54.2161
			20	54.2161
			20	54.2161
06/08/2025	12:05:40.018	239		54.2601
			239	54.2601
			239	54.2601
06/08/2025	11:55:23.002	30		54.2841
			30	54.2841
			30	54.2841
06/08/2025	11:47:49.916	37		54.2901
			37	54.2901
			17	54.2901
			20	54.2901
06/08/2025	11:40:05.243	8		54.3101
			8	54.3101
			8	54.3101
06/08/2025	11:35:20.390	1		54.3419
			1	54.3419
			1	54.3419
06/08/2025	11:34:49.701	8		54.3439
			8	54.3439
			8	54.3439
06/08/2025	11:30:44.582	1		54.3419
			1	54.3419
			1	54.3419
06/08/2025	11:27:47.885	3		54.3381
			3	54.3381
			3	54.3381
06/08/2025	11:27:40.131	1		54.3599
			1	54.3599
			1	54.3599
06/08/2025	11:25:26.249	1		54.3739
			1	54.3739
			1	54.3739
06/08/2025	11:25:13.511	2		54.3739
			2	54.3739
			2	54.3739
06/08/2025	11:23:54.358	1		54.3581
			1	54.3581
			1	54.3581
06/08/2025	11:23:33.326	4		54.3759
			4	54.3759
			4	54.3759
06/08/2025	11:18:57.024	2		54.3879
			2	54.3879
			2	54.3879
06/08/2025	11:13:51.705	40		54.3941
			40	54.3941
			40	54.3941
06/08/2025	11:13:34.493	4		54.3959
			4	54.3959
			4	54.3959
06/08/2025	11:12:47.667	2		54.3859
			2	54.3859
			2	54.3859
06/08/2025	11:11:28.718	222		54.3999
			222	54.3999
			222	54.3999
06/08/2025	11:11:04.771	2		54.3999
			2	54.3999
			2	54.3999
06/08/2025	11:09:22.942	3		54.4019
			3	54.4019
			3	54.4019
06/08/2025	11:08:38.051	1		54.3999
			1	54.3999
			1	54.3999
06/08/2025	11:08:11.623	5		54.3781
			5	54.3781
			5	54.3781
06/08/2025	11:04:09.718	10		54.4019
			10	54.4019
			10	54.4019
06/08/2025	11:01:42.389	1		54.4059
			1	54.4059
			1	54.4059
06/08/2025	11:00:32.653	10		54.3881
			10	54.3881
			10	54.3881
06/08/2025	10:57:30.932	115		54.3721
			115	54.3721
			115	54.3721
06/08/2025	10:56:21.455	2		54.3741
			2	54.3741
			2	54.3741
06/08/2025	10:52:53.648	1		54.4219
			1	54.4219
			1	54.4219
06/08/2025	10:43:48.080	19		54.3779
			19	54.3779
			19	54.3779
06/08/2025	10:39:35.255	2		54.4261
			2	54.4261
			2	54.4261
06/08/2025	10:37:47.979	1		54.4399
			1	54.4399
			1	54.4399
06/08/2025	10:37:08.326	1		54.4321
			1	54.4321
			1	54.4321
06/08/2025	10:32:15.959	56		54.4349
			56	54.4349
			56	54.4349
06/08/2025	10:27:34.798	1		54.4579
			1	54.4579
			1	54.4579
06/08/2025	10:24:33.544	5		54.4301
			5	54.4301
			5	54.4301
06/08/2025	10:21:07.771	1		54.4321
			1	54.4321
			1	54.4321
06/08/2025	10:20:49.229	1		54.4301
			1	54.4301
			1	54.4301
06/08/2025	10:18:47.458	92		54.4459
			92	54.4459
			92	54.4459
06/08/2025	10:18:02.396	2		54.4299
			2	54.4299
			2	54.4299
06/08/2025	10:17:19.813	8		54.4339
			8	54.4339
			8	54.4339
06/08/2025	10:12:18.737	3		54.4401
			3	54.4401
			3	54.4401
06/08/2025	10:12:14.414	1		54.4439
			1	54.4439
			1	54.4439
06/08/2025	10:12:06.557	2		54.4479
			2	54.4479
			2	54.4479
06/08/2025	10:06:46.257	6		54.4719
			6	54.4719
			6	54.4719
06/08/2025	10:04:15.773	490		54.4501
			490	54.4501
			490	54.4501
06/08/2025	10:01:29.454	3		54.4699
			3	54.4699
			3	54.4699
06/08/2025	10:00:15.169	1		54.4699
			1	54.4699
			1	54.4699
06/08/2025	09:57:48.137	1		54.4819
			1	54.4819
			1	54.4819
06/08/2025	09:50:23.040	2		54.4679
			2	54.4679
			2	54.4679
06/08/2025	09:50:18.710	4		54.4541
			4	54.4541
			4	54.4541
06/08/2025	09:50:02.905	2		54.4679
			2	54.4679
			2	54.4679
06/08/2025	09:49:54.966	56		54.4759
			56	54.4759
			56	54.4759
06/08/2025	09:44:38.812	2		54.4879
			2	54.4879
			2	54.4879
06/08/2025	09:42:32.177	2		54.4899
			2	54.4899
			2	54.4899
06/08/2025	09:39:54.080	10		54.4839
			10	54.4839
			10	54.4839
06/08/2025	09:37:32.587	1		54.4799
			1	54.4799
			1	54.4799
06/08/2025	09:37:02.694	10		54.4799
			10	54.4799
			10	54.4799
06/08/2025	09:36:48.110	3		54.4641
			3	54.4641
			3	54.4641
06/08/2025	09:36:42.579	1		54.4779
			1	54.4779
			1	54.4779
06/08/2025	09:36:39.816	1		54.4799
			1	54.4799
			1	54.4799
06/08/2025	09:36:39.356	1		54.4799
			1	54.4799
			1	54.4799
06/08/2025	09:36:37.140	4		54.4799
			4	54.4799
			4	54.4799
06/08/2025	09:36:36.736	6		54.4799
			6	54.4799
			6	54.4799
06/08/2025	09:36:36.537	1		54.4799
			1	54.4799
			1	54.4799
06/08/2025	09:36:23.033	36		54.4839
			36	54.4839
			36	54.4839
06/08/2025	09:36:18.531	4		54.4681
			4	54.4681
			4	54.4681
06/08/2025	09:36:12.788	1		54.4819
			1	54.4819
			1	54.4819
06/08/2025	09:36:09.976	1		54.4819
			1	54.4819
			1	54.4819
06/08/2025	09:36:06.754	1		54.4839
			1	54.4839
			1	54.4839
06/08/2025	09:36:06.654	1		54.4839
			1	54.4839
			1	54.4839
06/08/2025	09:36:06.554	1		54.4839
			1	54.4839
			1	54.4839
06/08/2025	09:35:48.044	10		54.4741
			10	54.4741
			10	54.4741
06/08/2025	09:35:43.619	1		54.4859
			1	54.4859
			1	54.4859
06/08/2025	09:35:43.109	4		54.4859
			4	54.4859
			4	54.4859
06/08/2025	09:35:38.581	10		54.4859
			10	54.4859
			10	54.4859
06/08/2025	09:35:36.972	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:35:35.560	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:35:35.258	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:35:34.458	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:35:33.749	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:35:33.354	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:35:32.245	2		54.4879
			2	54.4879
			2	54.4879
06/08/2025	09:35:31.940	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:35:08.998	4		54.4839
			4	54.4839
			4	54.4839
06/08/2025	09:35:06.092	1		54.4859
			1	54.4859
			1	54.4859
06/08/2025	09:35:05.178	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:34:47.876	4		54.4741
			4	54.4741
			4	54.4741
06/08/2025	09:34:39.729	1		54.4859
			1	54.4859
			1	54.4859
06/08/2025	09:34:39.629	2		54.4859
			2	54.4859
			2	54.4859
06/08/2025	09:34:39.021	1		54.4859
			1	54.4859
			1	54.4859
06/08/2025	09:34:36.607	2		54.4859
			2	54.4859
			2	54.4859
06/08/2025	09:34:35.804	1		54.4859
			1	54.4859
			1	54.4859
06/08/2025	09:34:32.927	2		54.4859
			2	54.4859
			2	54.4859
06/08/2025	09:34:32.185	1		54.4859
			1	54.4859
			1	54.4859
06/08/2025	09:34:30.399	20		54.4741
			20	54.4741
			20	54.4741
06/08/2025	09:34:18.710	3		54.4741
			3	54.4741
			3	54.4741
06/08/2025	09:34:13.373	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:34:02.504	4		54.4859
			4	54.4859
			4	54.4859
06/08/2025	09:33:42.087	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:33:39.776	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:33:33.238	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:33:11.501	3		54.4879
			3	54.4879
			3	54.4879
06/08/2025	09:33:08.678	1		54.4879
			1	54.4879
			1	54.4879
06/08/2025	09:33:06.164	5		54.4879
			5	54.4879
			5	54.4879
06/08/2025	09:32:48.155	4		54.4741
			4	54.4741
			4	54.4741
06/08/2025	09:32:39.497	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:32:39.095	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:32:37.990	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:32:33.469	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:32:33.068	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:32:06.604	2		54.4899
			2	54.4899
			2	54.4899
06/08/2025	09:31:48.199	4		54.4781
			4	54.4781
			4	54.4781
06/08/2025	09:31:39.049	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:31:35.636	1		54.4919
			1	54.4919
			1	54.4919
06/08/2025	09:31:35.367	1		54.4919
			1	54.4919
			1	54.4919

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: 104.0543 / Ask: 104.1701
Volume: 20 201
+0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
06/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice