Tradegate Exchange

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

1036

935

30.045

Date	Time	Volume	Order Volume	Price
06/06/2025	21:55:38.600	50		30.045
			50	30.045
			50	30.045
06/06/2025	21:45:29.541	100		30.045
			100	30.045
			100	30.045
06/06/2025	21:41:01.297	3		30.12
			3	30.12
			3	30.12
06/06/2025	21:33:23.072	45		30.11
			45	30.11
			45	30.11
06/06/2025	21:33:12.142	27		30.045
			27	30.045
			27	30.045
06/06/2025	21:28:29.619	135		30.135
			135	30.135
			135	30.135
06/06/2025	21:21:23.494	50		30.125
			50	30.125
			50	30.125
06/06/2025	21:20:46.279	8		30.125
			8	30.125
			8	30.125
06/06/2025	21:11:52.823	6		30.055
			6	30.055
			6	30.055
06/06/2025	21:01:15.161	1		30.175
			1	30.175
			1	30.175
06/06/2025	21:00:25.454	1		30.17
			1	30.17
			1	30.17
06/06/2025	20:59:26.499	8		30.085
			8	30.085
			8	30.085
06/06/2025	20:55:26.485	3		30.10
			3	30.10
			3	30.10
06/06/2025	20:54:31.959	17		30.175
			17	30.175
			17	30.175
06/06/2025	20:51:56.814	1		30.175
			1	30.175
			1	30.175
06/06/2025	20:49:10.503	11		30.175
			11	30.175
			11	30.175
06/06/2025	20:47:10.973	4		30.175
			4	30.175
			4	30.175
06/06/2025	20:44:49.492	9		30.175
			9	30.175
			9	30.175
06/06/2025	20:43:49.923	203		30.105
			203	30.105
			203	30.105
06/06/2025	20:40:31.916	60		30.11
			60	30.11
			60	30.11
06/06/2025	20:40:07.889	2		30.175
			2	30.175
			2	30.175
06/06/2025	20:37:34.755	213		30.13
			213	30.13
			213	30.13
06/06/2025	20:37:12.914	10		30.175
			10	30.175
			10	30.175
06/06/2025	20:34:25.009	3		30.13
			3	30.13
			3	30.13
06/06/2025	20:34:05.585	7		30.225
			7	30.225
			7	30.225
06/06/2025	20:30:00.989	19		30.175
			7	30.175
			19	30.175
			12	30.175
06/06/2025	20:27:28.676	2		30.175
			2	30.175
			2	30.175
06/06/2025	20:23:27.093	72		30.115
			72	30.115
			72	30.115
06/06/2025	20:19:05.724	4		30.175
			4	30.175
			4	30.175
06/06/2025	20:16:24.430	1		30.125
			1	30.125
			1	30.125
06/06/2025	20:14:07.727	6		30.175
			6	30.175
			6	30.175
06/06/2025	20:08:52.261	1		30.12
			1	30.12
			1	30.12
06/06/2025	20:07:07.532	5		30.105
			5	30.105
			5	30.105
06/06/2025	20:05:04.157	90		30.115
			90	30.115
			90	30.115
06/06/2025	20:04:06.855	10		30.12
			10	30.12
			10	30.12
06/06/2025	20:03:26.418	2		30.125
			2	30.125
			2	30.125
06/06/2025	20:02:09.855	22		30.175
			22	30.175
			22	30.175
06/06/2025	20:00:40.258	30		30.11
			30	30.11
			30	30.11
06/06/2025	20:00:35.488	4		30.175
			4	30.175
			4	30.175
06/06/2025	19:58:35.960	40		30.085
			40	30.085
			40	30.085
06/06/2025	19:57:28.980	4		30.175
			4	30.175
			4	30.175
06/06/2025	19:54:51.321	2		30.175
			2	30.175
			2	30.175
06/06/2025	19:53:06.074	1		30.07
			1	30.07
			1	30.07
06/06/2025	19:51:31.187	9		30.165
			9	30.165
			9	30.165
06/06/2025	19:46:32.053	20		30.095
			20	30.095
			20	30.095
06/06/2025	19:46:08.854	7		30.175
			7	30.175
			7	30.175
06/06/2025	19:43:38.619	4		30.175
			4	30.175
			4	30.175
06/06/2025	19:41:46.205	1		30.175
			1	30.175
			1	30.175
06/06/2025	19:34:06.418	198		30.055
			198	30.055
			198	30.055
06/06/2025	19:25:50.633	17		30.03
			17	30.03
			17	30.03
06/06/2025	19:25:23.765	1		30.125
			1	30.125
			1	30.125
06/06/2025	19:22:50.046	151		30.025
			151	30.025
			151	30.025
06/06/2025	19:20:11.801	366		30.12
			366	30.12
			366	30.12
06/06/2025	19:19:45.442	3		30.02
			3	30.02
			3	30.02
06/06/2025	19:19:34.472	4		30.11
			4	30.11
			4	30.11
06/06/2025	19:18:24.992	70		30.00
			70	30.00
			70	30.00
06/06/2025	19:14:48.692	460		29.99
			460	29.99
			460	29.99
06/06/2025	19:12:18.708	20		29.96
			20	29.96
			20	29.96
06/06/2025	19:07:34.129	2		30.07
			2	30.07
			2	30.07
06/06/2025	19:07:17.876	916		29.975
			916	29.975
			916	29.975
06/06/2025	19:06:17.234	2		30.08
			2	30.08
			2	30.08
06/06/2025	19:05:44.521	20		29.995
			20	29.995
			20	29.995
06/06/2025	19:05:13.479	184		30.08
			184	30.08
			184	30.08
06/06/2025	19:03:48.349	12		30.085
			12	30.085
			12	30.085
06/06/2025	19:00:58.278	1		30.085
			1	30.085
			1	30.085
06/06/2025	19:00:45.811	17		30.09
			17	30.09
			17	30.09
06/06/2025	19:00:06.063	1		30.07
			1	30.07
			1	30.07
06/06/2025	18:58:23.615	1		29.96
			1	29.96
			1	29.96
06/06/2025	18:57:18.738	700		30.045
			700	30.045
			700	30.045
06/06/2025	18:55:14.178	80		29.965
			80	29.965
			80	29.965
06/06/2025	18:55:02.973	3		29.97
			3	29.97
			3	29.97
06/06/2025	18:54:22.920	9		30.055
			9	30.055
			9	30.055
06/06/2025	18:52:07.255	1		30.075
			1	30.075
			1	30.075
06/06/2025	18:49:31.355	67		30.075
			67	30.075
			67	30.075
06/06/2025	18:45:47.014	12		30.04
			12	30.04
			12	30.04
06/06/2025	18:44:23.629	20		30.04
			20	30.04
			20	30.04
06/06/2025	18:44:22.583	334		29.945
			334	29.945
			224	29.945
			40	29.945
			70	29.945
06/06/2025	18:39:19.486	2		30.01
			2	30.01
			2	30.01
06/06/2025	18:38:36.558	17		30.095
			17	30.095
			17	30.095
06/06/2025	18:37:00.066	1		30.005
			1	30.005
			1	30.005
06/06/2025	18:34:41.577	2		30.005
			2	30.005
			2	30.005
06/06/2025	18:29:51.278	4		30.10
			4	30.10
			4	30.10
06/06/2025	18:29:13.931	4		30.09
			4	30.09
			4	30.09
06/06/2025	18:23:13.503	30		30.01
			30	30.01
			30	30.01
06/06/2025	18:20:40.293	30		30.03
			30	30.03
			30	30.03
06/06/2025	18:18:20.548	1		30.035
			1	30.035
			1	30.035
06/06/2025	18:17:52.741	100		30.06
			100	30.06
			100	30.06
06/06/2025	18:17:28.701	43		30.06
			43	30.06
			43	30.06
06/06/2025	18:15:50.880	1		30.15
			1	30.15
			1	30.15
06/06/2025	18:12:11.027	13		30.07
			13	30.07
			13	30.07
06/06/2025	18:07:17.147	1		30.03
			1	30.03
			1	30.03
06/06/2025	18:06:06.316	30		30.03
			30	30.03
			30	30.03
06/06/2025	18:03:23.827	2		30.12
			2	30.12
			2	30.12
06/06/2025	18:02:34.461	3		30.125
			3	30.125
			3	30.125
06/06/2025	18:02:04.313	4		30.12
			4	30.12
			4	30.12
06/06/2025	18:00:31.961	4		30.135
			4	30.135
			4	30.135
06/06/2025	18:00:22.260	150		30.135
			150	30.135
			150	30.135
06/06/2025	17:59:17.638	100		30.035
			100	30.035
			100	30.035
06/06/2025	17:59:04.074	11		30.04
			11	30.04
			11	30.04
06/06/2025	17:56:44.624	213		30.13
			213	30.13
			213	30.13
06/06/2025	17:56:40.677	4		30.04
			4	30.04
			4	30.04
06/06/2025	17:52:36.289	1		30.035
			1	30.035
			1	30.035
06/06/2025	17:44:12.170	2		30.01
			2	30.01
			2	30.01
06/06/2025	17:42:07.929	1		30.125
			1	30.125
			1	30.125
06/06/2025	17:41:38.326	2		30.125
			2	30.125
			2	30.125
06/06/2025	17:40:42.246	250		30.015
			250	30.015
			250	30.015
06/06/2025	17:39:38.596	4		29.995
			4	29.995
			4	29.995
06/06/2025	17:38:04.662	2		30.08
			2	30.08
			2	30.08
06/06/2025	17:36:25.167	15		30.09
			15	30.09
			15	30.09
06/06/2025	17:36:12.206	118		30.005
			118	30.005
			118	30.005
06/06/2025	17:33:41.395	1		30.12
			1	30.12
			1	30.12
06/06/2025	17:32:55.854	4		30.13
			4	30.13
			4	30.13
06/06/2025	17:28:50.214	30		30.075
			30	30.075
			30	30.075
06/06/2025	17:26:58.760	1		30.09
			1	30.09
			1	30.09
06/06/2025	17:26:12.110	500		30.095
			500	30.095
			500	30.095
06/06/2025	17:26:07.627	65		30.085
			65	30.085
			65	30.085
06/06/2025	17:22:21.496	20		30.08
			20	30.08
			20	30.08
06/06/2025	17:20:01.433	20		30.09
			20	30.09
			20	30.09
06/06/2025	17:18:39.702	2 000		30.135
			2 000	30.135
			2 000	30.135
06/06/2025	17:18:18.359	1		30.15
			1	30.15
			1	30.15
06/06/2025	17:16:21.712	550		30.16
			550	30.16
			550	30.16
06/06/2025	17:14:34.488	15		30.185
			15	30.185
			15	30.185
06/06/2025	17:13:14.332	13		30.17
			13	30.17
			13	30.17
06/06/2025	17:11:27.819	34		30.18
			34	30.18
			34	30.18
06/06/2025	17:09:08.895	4		30.20
			4	30.20
			4	30.20
06/06/2025	17:08:45.246	9		30.20
			9	30.20
			9	30.20
06/06/2025	17:08:33.948	51		30.20
			51	30.20
			51	30.20
06/06/2025	17:06:49.810	130		30.195
			130	30.195
			130	30.195
06/06/2025	17:06:19.985	100		30.19
			100	30.19
			100	30.19
06/06/2025	17:05:56.429	4		30.185
			4	30.185
			4	30.185
06/06/2025	17:05:11.144	1		30.18
			1	30.18
			1	30.18
06/06/2025	17:04:57.557	4		30.175
			4	30.175
			4	30.175
06/06/2025	17:02:25.641	1		30.15
			1	30.15
			1	30.15
06/06/2025	17:00:50.998	16		30.155
			16	30.155
			16	30.155
06/06/2025	17:00:01.373	2		30.14
			2	30.14
			2	30.14
06/06/2025	16:57:37.961	135		30.145
			135	30.145
			135	30.145
06/06/2025	16:57:03.106	2		30.165
			2	30.165
			2	30.165
06/06/2025	16:53:28.446	110		30.185
			110	30.185
			110	30.185
06/06/2025	16:52:16.874	1		30.18
			1	30.18
			1	30.18
06/06/2025	16:50:38.185	54		30.175
			54	30.175
			54	30.175
06/06/2025	16:49:02.169	1		30.16
			1	30.16
			1	30.16
06/06/2025	16:46:22.956	1 665		30.15
			1 665	30.15
			1 665	30.15
06/06/2025	16:43:23.575	1		30.145
			1	30.145
			1	30.145
06/06/2025	16:43:15.626	13		30.135
			13	30.135
			13	30.135
06/06/2025	16:39:36.640	1		30.105
			1	30.105
			1	30.105
06/06/2025	16:36:03.874	2		30.08
			2	30.08
			2	30.08
06/06/2025	16:35:46.462	4		30.08
			4	30.08
			4	30.08
06/06/2025	16:33:52.650	1		30.065
			1	30.065
			1	30.065
06/06/2025	16:31:45.953	40		30.025
			40	30.025
			40	30.025
06/06/2025	16:31:31.054	2		30.02
			2	30.02
			2	30.02
06/06/2025	16:30:24.129	4		30.04
			4	30.04
			4	30.04
06/06/2025	16:29:56.804	65		30.025
			65	30.025
			65	30.025
06/06/2025	16:27:25.067	4		30.065
			4	30.065
			4	30.065
06/06/2025	16:26:50.497	664		30.06
			664	30.06
			664	30.06
06/06/2025	16:26:34.463	20		30.07
			20	30.07
			20	30.07
06/06/2025	16:25:57.566	20		30.09
			20	30.09
			20	30.09
06/06/2025	16:24:18.882	2		30.095
			2	30.095
			2	30.095
06/06/2025	16:22:53.745	114		30.095
			114	30.095
			114	30.095
06/06/2025	16:21:08.468	481		30.115
			481	30.115
			481	30.115
06/06/2025	16:19:25.470	50		30.135
			50	30.135
			50	30.135
06/06/2025	16:19:17.630	3		30.13
			3	30.13
			3	30.13
06/06/2025	16:18:14.681	7		30.14
			7	30.14
			7	30.14
06/06/2025	16:17:37.236	7		30.135
			7	30.135
			7	30.135
06/06/2025	16:17:21.383	50		30.13
			50	30.13
			50	30.13
06/06/2025	16:16:31.492	2 500		30.115
			2 500	30.115
			2 500	30.115
06/06/2025	16:16:14.791	5		30.125
			5	30.125
			5	30.125
06/06/2025	16:15:14.748	7		30.125
			7	30.125
			7	30.125
06/06/2025	16:14:52.407	2		30.135
			2	30.135
			2	30.135
06/06/2025	16:14:40.272	128		30.115
			128	30.115
			128	30.115
06/06/2025	16:13:26.277	5		30.135
			5	30.135
			5	30.135
06/06/2025	16:13:12.224	7		30.14
			7	30.14
			7	30.14
06/06/2025	16:12:57.907	3		30.13
			3	30.13
			3	30.13
06/06/2025	16:12:54.275	10		30.135
			10	30.135
			10	30.135
06/06/2025	16:12:06.977	4		30.11
			4	30.11
			4	30.11
06/06/2025	16:11:55.889	660		30.105
			660	30.105
			660	30.105
06/06/2025	16:11:35.498	7		30.105
			7	30.105
			7	30.105
06/06/2025	16:10:49.911	10		30.155
			10	30.155
			10	30.155
06/06/2025	16:09:19.953	1		30.155
			1	30.155
			1	30.155
06/06/2025	16:08:55.609	7		30.17
			7	30.17
			7	30.17
06/06/2025	16:07:50.079	11		30.16
			11	30.16
			11	30.16
06/06/2025	16:06:03.295	4		30.13
			4	30.13
			4	30.13
06/06/2025	16:05:48.529	20		30.14
			20	30.14
			20	30.14
06/06/2025	16:04:47.920	1		30.12
			1	30.12
			1	30.12
06/06/2025	16:04:37.877	8		30.125
			8	30.125
			8	30.125
06/06/2025	16:03:49.621	1 000		30.14
			1 000	30.14
			1 000	30.14
06/06/2025	16:02:54.825	2		30.15
			2	30.15
			2	30.15
06/06/2025	16:02:24.533	476		30.15
			476	30.15
			476	30.15
06/06/2025	16:02:12.829	3		30.165
			3	30.165
			3	30.165
06/06/2025	16:00:53.477	400		30.16
			400	30.16
			400	30.16
06/06/2025	16:00:02.154	67		30.18
			67	30.18
			67	30.18
06/06/2025	15:59:46.657	4		30.155
			4	30.155
			4	30.155
06/06/2025	15:59:29.970	1		30.145
			1	30.145
			1	30.145
06/06/2025	15:56:24.177	4		30.115
			4	30.115
			4	30.115
06/06/2025	15:55:37.080	5		30.13
			5	30.13
			5	30.13
06/06/2025	15:55:30.946	9		30.145
			9	30.145
			9	30.145
06/06/2025	15:54:42.487	500		30.155
			500	30.155
			500	30.155
06/06/2025	15:54:15.762	2		30.175
			2	30.175
			2	30.175
06/06/2025	15:54:10.311	70		30.18
			70	30.18
			70	30.18
06/06/2025	15:53:52.820	7		30.17
			7	30.17
			7	30.17
06/06/2025	15:52:47.119	1		30.175
			1	30.175
			1	30.175
06/06/2025	15:52:44.297	136		30.185
			136	30.185
			136	30.185
06/06/2025	15:52:16.066	700		30.185
			700	30.185
			700	30.185
06/06/2025	15:50:43.347	5		30.205
			5	30.205
			5	30.205
06/06/2025	15:50:36.507	81		30.20
			81	30.20
			81	30.20
06/06/2025	15:50:22.461	372		30.205
			372	30.205
			372	30.205
06/06/2025	15:49:18.378	1		30.225
			1	30.225
			1	30.225
06/06/2025	15:49:01.630	75		30.205
			75	30.205
			75	30.205
06/06/2025	15:48:13.975	1		30.20
			1	30.20
			1	30.20
06/06/2025	15:46:44.410	4 000		30.23
			4 000	30.23
			4 000	30.23
06/06/2025	15:46:41.614	1		30.23
			1	30.23
			1	30.23
06/06/2025	15:46:30.989	30		30.225
			30	30.225
			30	30.225
06/06/2025	15:45:50.870	165		30.21
			165	30.21
			165	30.21
06/06/2025	15:45:43.614	1		30.205
			1	30.205
			1	30.205
06/06/2025	15:45:26.308	14		30.195
			14	30.195
			14	30.195
06/06/2025	15:44:39.507	126		30.18
			126	30.18
			126	30.18
06/06/2025	15:44:20.277	100		30.195
			100	30.195
			100	30.195
06/06/2025	15:44:09.817	104		30.20
			104	30.20
			104	30.20
06/06/2025	15:44:08.894	62		30.20
			62	30.20
			4	30.20
			58	30.20
06/06/2025	15:43:36.004	22		30.17
			22	30.17
			22	30.17
06/06/2025	15:43:31.270	10		30.165
			10	30.165
			10	30.165
06/06/2025	15:42:31.191	7		30.165
			7	30.165
			7	30.165
06/06/2025	15:41:59.491	3		30.175
			3	30.175
			3	30.175
06/06/2025	15:40:52.270	1		30.165
			1	30.165
			1	30.165
06/06/2025	15:40:51.366	4		30.16
			4	30.16
			4	30.16
06/06/2025	15:40:31.709	7		30.18
			7	30.18
			7	30.18
06/06/2025	15:40:02.956	1		30.15
			1	30.15
			1	30.15
06/06/2025	15:39:58.459	500		30.145
			500	30.145
			500	30.145
06/06/2025	15:38:24.874	76		30.14
			76	30.14
			76	30.14
06/06/2025	15:36:16.826	1		30.08
			1	30.08
			1	30.08
06/06/2025	15:35:11.263	3		30.075
			3	30.075
			3	30.075
06/06/2025	15:35:02.329	20		30.09
			20	30.09
			20	30.09
06/06/2025	15:34:49.338	3		30.09
			3	30.09
			3	30.09
06/06/2025	15:34:32.054	4		30.125
			4	30.125
			4	30.125
06/06/2025	15:32:46.889	575		30.115
			575	30.115
			575	30.115
06/06/2025	15:31:09.191	735		30.15
			600	30.15
			35	30.15
			735	30.15
			100	30.15
06/06/2025	15:29:59.353	1		30.145
			1	30.145
			1	30.145
06/06/2025	15:29:29.929	55		30.095
			55	30.095
			55	30.095
06/06/2025	15:29:27.550	1		30.145
			1	30.145
			1	30.145
06/06/2025	15:24:38.893	722		30.13
			722	30.13
			722	30.13
06/06/2025	15:23:48.749	1		30.14
			1	30.14
			1	30.14
06/06/2025	15:22:51.232	14		30.13
			14	30.13
			14	30.13
06/06/2025	15:22:45.656	1		30.135
			1	30.135
			1	30.135
06/06/2025	15:22:17.135	5		30.14
			5	30.14
			5	30.14
06/06/2025	15:19:03.666	120		30.105
			120	30.105
			120	30.105
06/06/2025	15:18:42.551	2 904		30.10
			2 904	30.10
			2 904	30.10
06/06/2025	15:18:08.946	15		30.075
			15	30.075
			15	30.075
06/06/2025	15:17:56.962	70		30.06
			70	30.06
			70	30.06
06/06/2025	15:14:55.768	4		30.07
			4	30.07
			4	30.07
06/06/2025	15:14:38.077	47		30.055
			47	30.055
			47	30.055
06/06/2025	15:14:07.386	1		30.06
			1	30.06
			1	30.06
06/06/2025	15:13:53.194	85		30.055
			85	30.055
			85	30.055
06/06/2025	15:12:55.579	444		30.045
			444	30.045
			444	30.045
06/06/2025	15:12:49.262	47		30.055
			47	30.055
			47	30.055
06/06/2025	15:12:08.226	10		30.05
			10	30.05
			10	30.05
06/06/2025	15:11:38.164	11		30.05
			11	30.05
			11	30.05
06/06/2025	15:11:08.480	150		30.055
			150	30.055
			150	30.055
06/06/2025	15:09:46.856	2		30.045
			2	30.045
			2	30.045
06/06/2025	15:08:54.292	1		30.055
			1	30.055
			1	30.055
06/06/2025	15:06:24.194	7		30.05
			7	30.05
			7	30.05
06/06/2025	15:05:02.973	10		30.02
			10	30.02
			10	30.02
06/06/2025	15:03:47.110	2		30.02
			2	30.02
			2	30.02
06/06/2025	15:00:18.019	7		30.045
			7	30.045
			7	30.045
06/06/2025	14:59:41.386	4		30.03
			4	30.03
			4	30.03
06/06/2025	14:59:02.431	50		30.025
			50	30.025
			50	30.025
06/06/2025	14:56:24.861	17		30.035
			17	30.035
			17	30.035
06/06/2025	14:54:31.276	7		30.005
			7	30.005
			7	30.005
06/06/2025	14:54:10.521	42		30.01
			42	30.01
			42	30.01
06/06/2025	14:53:17.340	3		30.025
			3	30.025
			3	30.025
06/06/2025	14:51:42.295	1		30.02
			1	30.02
			1	30.02
06/06/2025	14:50:57.552	17		30.03
			17	30.03
			17	30.03
06/06/2025	14:50:49.539	60		30.02
			60	30.02
			60	30.02
06/06/2025	14:50:15.291	15		30.025
			15	30.025
			15	30.025
06/06/2025	14:49:24.790	1		30.015
			1	30.015
			1	30.015
06/06/2025	14:48:40.765	200		30.01
			200	30.01
			200	30.01
06/06/2025	14:48:13.757	3		30.005
			3	30.005
			3	30.005
06/06/2025	14:47:30.033	1		30.01
			1	30.01
			1	30.01
06/06/2025	14:45:16.456	4		30.05
			4	30.05
			4	30.05
06/06/2025	14:44:03.775	66		30.05
			66	30.05
			66	30.05
06/06/2025	14:43:43.258	50		30.05
			50	30.05
			50	30.05
06/06/2025	14:42:43.045	35		30.04
			35	30.04
			35	30.04
06/06/2025	14:41:57.132	750		30.05
			750	30.05
			750	30.05
06/06/2025	14:37:32.865	2		29.985
			2	29.985
			2	29.985
06/06/2025	14:37:08.878	10		29.98
			10	29.98
			10	29.98
06/06/2025	14:33:44.761	400		29.91
			400	29.91
			400	29.91
06/06/2025	14:32:41.388	29		29.965
			29	29.965
			29	29.965
06/06/2025	14:31:40.989	2 812		30.00
			1 595	30.00
			150	30.00
			2 812	30.00
			4	30.00
			49	30.00
			314	30.00
			100	30.00
			600	30.00
06/06/2025	14:28:45.219	10		29.875
			10	29.875
			10	29.875
06/06/2025	14:27:52.299	18		29.87
			18	29.87
			18	29.87
06/06/2025	14:27:43.043	1		29.905
			1	29.905
			1	29.905
06/06/2025	14:27:30.104	3 000		29.905
			3 000	29.905
			3 000	29.905
06/06/2025	14:25:44.119	2		29.865
			2	29.865
			2	29.865
06/06/2025	14:22:38.973	1		29.845
			1	29.845
			1	29.845
06/06/2025	14:18:47.287	38		29.87
			38	29.87
			38	29.87
06/06/2025	14:16:46.551	2		29.875
			2	29.875
			2	29.875
06/06/2025	14:16:44.367	4		29.88
			4	29.88
			4	29.88
06/06/2025	14:15:41.926	3		29.89
			3	29.89
			3	29.89
06/06/2025	14:15:16.893	250		29.89
			250	29.89
			250	29.89
06/06/2025	14:14:46.976	100		29.89
			100	29.89
			100	29.89
06/06/2025	14:14:20.554	15		29.89
			15	29.89
			15	29.89
06/06/2025	14:13:48.858	2		29.895
			2	29.895
			2	29.895
06/06/2025	14:12:27.301	52		29.875
			52	29.875
			52	29.875
06/06/2025	14:11:43.314	7		29.87
			7	29.87
			7	29.87
06/06/2025	14:11:43.205	100		29.88
			100	29.88
			60	29.88
			40	29.88
06/06/2025	14:08:58.548	900		29.85
			900	29.85
			900	29.85
06/06/2025	14:08:05.289	27		29.85
			27	29.85
			27	29.85
06/06/2025	14:07:35.428	540		29.855
			540	29.855
			540	29.855
06/06/2025	14:05:01.724	10		29.865
			10	29.865
			10	29.865
06/06/2025	14:04:57.364	20		29.87
			20	29.87
			20	29.87
06/06/2025	14:03:18.887	7		29.86
			7	29.86
			7	29.86
06/06/2025	14:00:33.166	3		29.855
			3	29.855
			3	29.855
06/06/2025	14:00:18.129	2		29.855
			2	29.855
			2	29.855
06/06/2025	13:59:24.207	2		29.855
			2	29.855
			2	29.855
06/06/2025	13:56:44.645	6		29.85
			6	29.85
			6	29.85
06/06/2025	13:55:33.197	1		29.85
			1	29.85
			1	29.85
06/06/2025	13:52:10.903	3		29.845
			3	29.845
			3	29.845
06/06/2025	13:49:51.309	266		29.835
			266	29.835
			266	29.835
06/06/2025	13:47:22.287	2		29.83
			2	29.83
			2	29.83
06/06/2025	13:44:08.055	3		29.825
			3	29.825
			3	29.825
06/06/2025	13:43:56.209	34		29.825
			34	29.825
			34	29.825
06/06/2025	13:41:27.412	4		29.84
			4	29.84
			4	29.84
06/06/2025	13:40:48.677	17		29.845
			17	29.845
			17	29.845
06/06/2025	13:40:26.770	100		29.835
			100	29.835
			100	29.835
06/06/2025	13:40:04.129	3		29.84
			3	29.84
			3	29.84
06/06/2025	13:39:10.209	6		29.83
			6	29.83
			6	29.83
06/06/2025	13:37:04.907	1		29.84
			1	29.84
			1	29.84
06/06/2025	13:37:04.401	134		29.83
			134	29.83
			134	29.83
06/06/2025	13:36:46.894	8		29.825
			8	29.825
			8	29.825
06/06/2025	13:32:28.057	35		29.835
			35	29.835
			35	29.835
06/06/2025	13:28:59.204	1		29.83
			1	29.83
			1	29.83

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: 100.4737 / Ask: 100.6365
Volume: 20 553
+1.32%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice