Tradegate Exchange

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

714

626

29.855

Date	Time	Volume	Order Volume	Price
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
06/06/2025	13:28:54.172	33		29.83
			33	29.83
			33	29.83
06/06/2025	13:28:36.392	50		29.855
			50	29.855
			50	29.855
06/06/2025	13:27:19.191	50		29.845
			50	29.845
			50	29.845
06/06/2025	13:26:49.358	25		29.86
			25	29.86
			25	29.86
06/06/2025	13:26:14.309	250		29.85
			250	29.85
			250	29.85
06/06/2025	13:25:32.691	1		29.855
			1	29.855
			1	29.855
06/06/2025	13:21:58.056	17		29.855
			17	29.855
			17	29.855
06/06/2025	13:21:32.427	700		29.855
			700	29.855
			700	29.855
06/06/2025	13:19:27.643	1		29.835
			1	29.835
			1	29.835
06/06/2025	13:18:39.538	1		29.835
			1	29.835
			1	29.835
06/06/2025	13:17:45.406	34		29.83
			34	29.83
			34	29.83
06/06/2025	13:17:18.115	50		29.84
			50	29.84
			50	29.84
06/06/2025	13:16:18.493	3		29.835
			3	29.835
			3	29.835
06/06/2025	13:15:20.035	3		29.825
			3	29.825
			3	29.825
06/06/2025	13:14:52.866	4		29.835
			4	29.835
			4	29.835
06/06/2025	13:13:57.530	66		29.835
			66	29.835
			66	29.835
06/06/2025	13:11:25.477	121		29.78
			121	29.78
			121	29.78
06/06/2025	13:09:58.937	2		29.835
			2	29.835
			2	29.835
06/06/2025	13:09:55.914	2		29.835
			2	29.835
			2	29.835
06/06/2025	13:06:39.423	200		29.825
			200	29.825
			200	29.825
06/06/2025	13:05:03.123	200		29.825
			200	29.825
			200	29.825
06/06/2025	13:04:52.960	55		29.835
			55	29.835
			55	29.835
06/06/2025	13:04:18.961	17		29.84
			17	29.84
			17	29.84
06/06/2025	13:02:22.055	10		29.805
			10	29.805
			10	29.805
06/06/2025	13:00:29.211	50		29.82
			50	29.82
			50	29.82
06/06/2025	12:58:04.376	85		29.835
			85	29.835
			85	29.835
06/06/2025	12:50:05.675	200		29.835
			200	29.835
			200	29.835
06/06/2025	12:47:52.675	1		29.83
			1	29.83
			1	29.83
06/06/2025	12:43:59.136	1		29.845
			1	29.845
			1	29.845
06/06/2025	12:43:10.141	1		29.85
			1	29.85
			1	29.85
06/06/2025	12:42:41.850	364		29.845
			364	29.845
			364	29.845
06/06/2025	12:41:43.612	9		29.845
			9	29.845
			9	29.845
06/06/2025	12:37:02.988	34		29.835
			34	29.835
			34	29.835
06/06/2025	12:36:18.125	58		29.86
			58	29.86
			58	29.86
06/06/2025	12:35:44.255	1 032		29.86
			1 032	29.86
			1 032	29.86
06/06/2025	12:27:36.628	5		29.87
			5	29.87
			5	29.87
06/06/2025	12:27:30.221	10		29.86
			10	29.86
			10	29.86
06/06/2025	12:27:04.202	1		29.865
			1	29.865
			1	29.865
06/06/2025	12:27:03.379	6		29.86
			6	29.86
			6	29.86
06/06/2025	12:26:53.672	130		29.865
			130	29.865
			130	29.865
06/06/2025	12:23:42.820	3		29.865
			3	29.865
			3	29.865
06/06/2025	12:21:19.225	10		29.865
			10	29.865
			10	29.865
06/06/2025	12:19:46.342	1		29.87
			1	29.87
			1	29.87
06/06/2025	12:16:49.056	1		29.86
			1	29.86
			1	29.86
06/06/2025	12:15:48.910	4		29.85
			4	29.85
			4	29.85
06/06/2025	12:13:56.018	133		29.855
			133	29.855
			133	29.855
06/06/2025	12:09:49.208	165		29.86
			165	29.86
			165	29.86
06/06/2025	12:09:39.823	68		29.855
			68	29.855
			68	29.855
06/06/2025	12:08:40.780	3		29.855
			3	29.855
			3	29.855
06/06/2025	12:08:35.318	4		29.855
			4	29.855
			4	29.855
06/06/2025	12:08:20.964	2		29.855
			2	29.855
			2	29.855
06/06/2025	12:08:10.494	4		29.86
			4	29.86
			4	29.86
06/06/2025	12:05:25.941	2		29.86
			2	29.86
			2	29.86
06/06/2025	12:04:29.985	9		29.86
			9	29.86
			9	29.86
06/06/2025	12:02:04.839	7		29.85
			7	29.85
			7	29.85
06/06/2025	11:55:31.778	1		29.865
			1	29.865
			1	29.865
06/06/2025	11:55:20.911	1		29.865
			1	29.865
			1	29.865
06/06/2025	11:54:30.498	1		29.865
			1	29.865
			1	29.865
06/06/2025	11:52:54.283	2		29.85
			2	29.85
			2	29.85
06/06/2025	11:50:38.846	150		29.85
			150	29.85
			150	29.85
06/06/2025	11:50:11.718	20		29.855
			20	29.855
			20	29.855
06/06/2025	11:49:28.589	1		29.85
			1	29.85
			1	29.85
06/06/2025	11:48:26.274	250		29.845
			250	29.845
			250	29.845
06/06/2025	11:48:06.257	7		29.85
			7	29.85
			7	29.85
06/06/2025	11:47:07.011	1		29.85
			1	29.85
			1	29.85
06/06/2025	11:47:04.731	2		29.85
			2	29.85
			2	29.85
06/06/2025	11:46:40.208	9		29.86
			9	29.86
			9	29.86
06/06/2025	11:46:29.372	33		29.855
			33	29.855
			33	29.855
06/06/2025	11:45:22.848	3		29.84
			3	29.84
			3	29.84
06/06/2025	11:44:46.933	1		29.845
			1	29.845
			1	29.845
06/06/2025	11:43:01.795	20		29.85
			20	29.85
			20	29.85
06/06/2025	11:42:54.326	1		29.855
			1	29.855
			1	29.855
06/06/2025	11:38:23.451	1		29.86
			1	29.86
			1	29.86
06/06/2025	11:36:07.432	8		29.865
			8	29.865
			8	29.865
06/06/2025	11:35:42.787	1		29.865
			1	29.865
			1	29.865
06/06/2025	11:33:18.662	2		29.86
			2	29.86
			2	29.86
06/06/2025	11:32:27.856	75		29.86
			75	29.86
			75	29.86
06/06/2025	11:32:03.833	65		29.85
			65	29.85
			65	29.85
06/06/2025	11:31:14.893	9		29.85
			9	29.85
			9	29.85
06/06/2025	11:30:36.447	1		29.85
			1	29.85
			1	29.85
06/06/2025	11:29:10.369	60		29.86
			60	29.86
			60	29.86
06/06/2025	11:28:34.936	5		29.86
			5	29.86
			5	29.86
06/06/2025	11:27:51.348	50		29.86
			50	29.86
			50	29.86
06/06/2025	11:25:29.676	15		29.875
			15	29.875
			15	29.875
06/06/2025	11:23:45.958	19		29.865
			19	29.865
			19	29.865
06/06/2025	11:22:52.542	36		29.865
			36	29.865
			36	29.865
06/06/2025	11:22:50.408	2		29.87
			2	29.87
			2	29.87
06/06/2025	11:22:34.478	300		29.865
			300	29.865
			300	29.865
06/06/2025	11:17:14.766	1		29.85
			1	29.85
			1	29.85
06/06/2025	11:16:08.551	1		29.855
			1	29.855
			1	29.855
06/06/2025	11:15:04.052	1		29.85
			1	29.85
			1	29.85
06/06/2025	11:15:02.617	50		29.85
			50	29.85
			50	29.85
06/06/2025	11:14:52.478	1		29.85
			1	29.85
			1	29.85
06/06/2025	11:13:09.532	1		29.84
			1	29.84
			1	29.84
06/06/2025	11:12:44.480	38		29.835
			38	29.835
			38	29.835
06/06/2025	11:08:54.902	2		29.83
			2	29.83
			2	29.83
06/06/2025	11:04:35.537	550		29.83
			550	29.83
			550	29.83
06/06/2025	11:04:04.578	1		29.835
			1	29.835
			1	29.835
06/06/2025	11:03:52.191	165		29.835
			165	29.835
			165	29.835
06/06/2025	11:03:20.065	10		29.825
			10	29.825
			10	29.825
06/06/2025	11:01:52.032	3		29.845
			3	29.845
			3	29.845
06/06/2025	11:01:16.426	10		29.845
			10	29.845
			10	29.845
06/06/2025	11:01:13.272	2		29.835
			2	29.835
			2	29.835
06/06/2025	10:59:15.928	7		29.835
			7	29.835
			7	29.835
06/06/2025	10:57:00.749	337		29.815
			337	29.815
			337	29.815
06/06/2025	10:50:51.885	10		29.835
			10	29.835
			10	29.835
06/06/2025	10:50:47.956	3		29.825
			3	29.825
			3	29.825
06/06/2025	10:50:32.086	1		29.835
			1	29.835
			1	29.835
06/06/2025	10:50:21.804	5		29.835
			5	29.835
			5	29.835
06/06/2025	10:48:59.054	1		29.82
			1	29.82
			1	29.82
06/06/2025	10:46:01.668	2		29.81
			2	29.81
			2	29.81
06/06/2025	10:45:44.064	3		29.805
			3	29.805
			3	29.805
06/06/2025	10:45:36.797	200		29.80
			200	29.80
			200	29.80
06/06/2025	10:45:25.506	3		29.80
			3	29.80
			3	29.80
06/06/2025	10:44:19.913	6		29.80
			6	29.80
			6	29.80
06/06/2025	10:41:17.390	1 000		29.805
			1 000	29.805
			1 000	29.805
06/06/2025	10:39:21.344	1		29.785
			1	29.785
			1	29.785
06/06/2025	10:38:46.023	2		29.785
			2	29.785
			2	29.785
06/06/2025	10:38:32.550	1		29.785
			1	29.785
			1	29.785
06/06/2025	10:37:07.323	1		29.79
			1	29.79
			1	29.79
06/06/2025	10:36:01.633	21		29.805
			21	29.805
			21	29.805
06/06/2025	10:34:28.675	3		29.795
			3	29.795
			3	29.795
06/06/2025	10:34:24.856	3		29.805
			3	29.805
			3	29.805
06/06/2025	10:33:24.710	7		29.805
			7	29.805
			7	29.805
06/06/2025	10:31:53.530	245		29.80
			245	29.80
			245	29.80
06/06/2025	10:29:08.776	3		29.79
			3	29.79
			3	29.79
06/06/2025	10:27:31.087	9		29.765
			9	29.765
			9	29.765
06/06/2025	10:27:22.730	16		29.77
			16	29.77
			16	29.77
06/06/2025	10:25:16.309	50		29.76
			50	29.76
			50	29.76
06/06/2025	10:24:56.639	4		29.765
			4	29.765
			4	29.765
06/06/2025	10:24:47.843	4		29.77
			4	29.77
			4	29.77
06/06/2025	10:21:19.073	170		29.785
			170	29.785
			170	29.785
06/06/2025	10:19:31.452	117		29.785
			117	29.785
			117	29.785
06/06/2025	10:19:07.071	21		29.795
			21	29.795
			21	29.795
06/06/2025	10:19:00.597	1		29.795
			1	29.795
			1	29.795
06/06/2025	10:18:45.109	8		29.795
			8	29.795
			8	29.795
06/06/2025	10:17:43.584	136		29.795
			136	29.795
			136	29.795
06/06/2025	10:16:51.144	5		29.805
			5	29.805
			5	29.805
06/06/2025	10:16:01.986	100		29.79
			100	29.79
			100	29.79
06/06/2025	10:14:08.794	4		29.80
			4	29.80
			4	29.80
06/06/2025	10:10:40.185	200		29.825
			200	29.825
			200	29.825
06/06/2025	10:08:12.061	17		29.825
			17	29.825
			17	29.825
06/06/2025	10:06:21.953	100		29.82
			100	29.82
			100	29.82
06/06/2025	10:03:44.002	5		29.795
			5	29.795
			5	29.795
06/06/2025	10:03:00.066	38		29.805
			38	29.805
			38	29.805
06/06/2025	10:02:06.595	52		29.80
			52	29.80
			52	29.80
06/06/2025	10:02:01.162	231		29.80
			231	29.80
			231	29.80
06/06/2025	09:59:43.093	250		29.81
			250	29.81
			250	29.81
06/06/2025	09:59:32.887	105		29.805
			105	29.805
			105	29.805
06/06/2025	09:58:30.370	1 465		29.815
			1 465	29.815
			1 465	29.815
06/06/2025	09:57:51.932	22		29.82
			22	29.82
			22	29.82
06/06/2025	09:57:02.843	1		29.815
			1	29.815
			1	29.815
06/06/2025	09:55:41.601	13		29.825
			13	29.825
			13	29.825
06/06/2025	09:55:39.376	70		29.815
			70	29.815
			70	29.815
06/06/2025	09:53:55.065	18		29.81
			18	29.81
			18	29.81
06/06/2025	09:50:32.020	200		29.835
			200	29.835
			200	29.835
06/06/2025	09:48:46.117	218		29.83
			218	29.83
			218	29.83
06/06/2025	09:48:25.531	23		29.82
			23	29.82
			23	29.82
06/06/2025	09:48:16.572	17		29.815
			17	29.815
			17	29.815
06/06/2025	09:46:18.617	500		29.805
			500	29.805
			500	29.805
06/06/2025	09:45:36.868	72		29.815
			72	29.815
			72	29.815
06/06/2025	09:45:30.214	12		29.82
			12	29.82
			12	29.82
06/06/2025	09:41:36.270	7		29.805
			7	29.805
			7	29.805
06/06/2025	09:40:10.700	75		29.805
			75	29.805
			75	29.805
06/06/2025	09:39:18.938	75		29.805
			75	29.805
			75	29.805
06/06/2025	09:38:52.116	50		29.805
			50	29.805
			50	29.805
06/06/2025	09:37:55.149	30		29.81
			30	29.81
			30	29.81
06/06/2025	09:35:34.541	1		29.815
			1	29.815
			1	29.815
06/06/2025	09:34:22.896	2		29.815
			2	29.815
			2	29.815
06/06/2025	09:32:36.623	2		29.815
			2	29.815
			2	29.815
06/06/2025	09:32:11.059	7		29.81
			7	29.81
			7	29.81
06/06/2025	09:31:59.390	2		29.81
			2	29.81
			2	29.81
06/06/2025	09:30:51.353	3		29.805
			3	29.805
			3	29.805
06/06/2025	09:30:00.442	4		29.81
			4	29.81
			4	29.81
06/06/2025	09:29:01.569	1		29.81
			1	29.81
			1	29.81
06/06/2025	09:29:00.054	2		29.805
			2	29.805
			2	29.805
06/06/2025	09:27:32.619	7		29.805
			7	29.805
			7	29.805
06/06/2025	09:27:13.997	2		29.81
			2	29.81
			2	29.81
06/06/2025	09:27:13.902	2		29.81
			2	29.81
			2	29.81
06/06/2025	09:27:03.545	1		29.815
			1	29.815
			1	29.815
06/06/2025	09:26:34.870	1		29.81
			1	29.81
			1	29.81
06/06/2025	09:26:21.594	10		29.80
			10	29.80
			10	29.80
06/06/2025	09:26:14.752	12		29.805
			12	29.805
			12	29.805
06/06/2025	09:26:12.541	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:26:08.119	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:26:07.717	4		29.80
			4	29.80
			4	29.80
06/06/2025	09:26:05.904	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:26:05.299	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:26:03.088	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:25:43.506	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:42.770	3		29.80
			3	29.80
			3	29.80
06/06/2025	09:25:41.865	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:41.161	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:25:39.448	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:25:37.236	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:37.136	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:34.318	6		29.80
			6	29.80
			6	29.80
06/06/2025	09:25:32.153	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:25:32.116	3		29.80
			3	29.80
			3	29.80
06/06/2025	09:25:14.960	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:14.502	11		29.795
			11	29.795
			11	29.795
06/06/2025	09:25:13.399	7		29.80
			7	29.80
			7	29.80
06/06/2025	09:25:09.176	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:25:07.266	11		29.80
			11	29.80
			11	29.80
06/06/2025	09:25:05.257	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:25:04.957	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:03.850	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:03.750	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:25:02.063	5		29.79
			5	29.79
			5	29.79
06/06/2025	09:24:44.034	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:24:42.324	14		29.795
			14	29.795
			14	29.795
06/06/2025	09:24:41.315	7		29.795
			7	29.795
			7	29.795
06/06/2025	09:24:41.014	3		29.795
			3	29.795
			3	29.795
06/06/2025	09:24:36.385	4		29.795
			4	29.795
			4	29.795
06/06/2025	09:24:31.462	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:24:15.256	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:24:10.033	17		29.80
			17	29.80
			17	29.80
06/06/2025	09:24:09.325	7		29.80
			7	29.80
			7	29.80
06/06/2025	09:24:08.922	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:24:07.416	7		29.80
			7	29.80
			7	29.80
06/06/2025	09:24:02.785	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:24:02.285	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:23:59.473	10		29.795
			10	29.795
			10	29.795
06/06/2025	09:23:46.186	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:23:42.370	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:23:40.261	17		29.795
			17	29.795
			17	29.795
06/06/2025	09:23:35.424	2		29.79
			2	29.79
			2	29.79
06/06/2025	09:23:34.118	1		29.79
			1	29.79
			1	29.79
06/06/2025	09:23:33.110	1		29.79
			1	29.79
			1	29.79
06/06/2025	09:23:18.196	1		29.79
			1	29.79
			1	29.79
06/06/2025	09:23:12.988	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:23:03.033	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:43.321	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:43.223	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:22:40.705	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:40.505	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:37.891	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:37.792	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:37.290	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:22:35.029	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:22:34.977	7		29.79
			7	29.79
			7	29.79
06/06/2025	09:22:22.103	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:11.244	7		29.80
			7	29.80
			7	29.80
06/06/2025	09:22:03.304	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:22:02.297	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:21:56.170	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:21:40.886	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:21:40.498	100		29.795
			100	29.795
			100	29.795
06/06/2025	09:21:38.971	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:21:35.557	4		29.795
			4	29.795
			4	29.795
06/06/2025	09:21:35.255	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:21:33.143	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:21:26.316	5		29.79
			5	29.79
			5	29.79
06/06/2025	09:21:03.875	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:20:55.735	4		29.795
			4	29.795
			4	29.795
06/06/2025	09:20:46.259	60		29.79
			60	29.79
			60	29.79
06/06/2025	09:20:41.060	34		29.795
			34	29.795
			34	29.795
06/06/2025	09:20:40.346	4		29.795
			4	29.795
			4	29.795
06/06/2025	09:20:39.844	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:20:36.826	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:20:35.926	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:20:34.714	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:20:27.882	10		29.79
			10	29.79
			10	29.79
06/06/2025	09:20:26.070	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:20:23.460	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:20:13.398	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:20:13.097	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:20:12.292	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:20:11.184	7		29.795
			7	29.795
			7	29.795
06/06/2025	09:20:07.562	7		29.795
			7	29.795
			7	29.795
06/06/2025	09:20:06.556	4		29.795
			4	29.795
			4	29.795
06/06/2025	09:20:00.643	15		29.795
			15	29.795
			15	29.795
06/06/2025	09:19:49.323	3		29.79
			3	29.79
			3	29.79
06/06/2025	09:19:44.233	835		29.795
			835	29.795
			835	29.795
06/06/2025	09:19:40.694	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:39.592	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:37.482	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:36.977	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:36.375	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:35.369	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:34.966	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:33.761	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:19:30.550	11		29.795
			11	29.795
			11	29.795
06/06/2025	09:19:26.126	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:19:19.385	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:19:15.574	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:19:11.335	100		29.80
			100	29.80
			100	29.80
06/06/2025	09:19:10.837	4		29.80
			4	29.80
			4	29.80
06/06/2025	09:19:08.625	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:19:07.216	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:19:06.310	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:19:02.890	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:18:58.066	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:18:56.354	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:18:55.852	6		29.805
			6	29.805
			6	29.805
06/06/2025	09:18:51.028	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:18:48.314	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:18:39.267	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:18:36.751	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:18:36.148	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:18:34.146	6		29.795
			6	29.795
			6	29.795
06/06/2025	09:18:34.035	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:18:30.722	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:18:28.106	1		29.805
			1	29.805
			1	29.805
06/06/2025	09:18:12.623	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:18:11.818	2		29.80
			2	29.80
			2	29.80
06/06/2025	09:18:10.211	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:18:05.385	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:18:04.779	88		29.80
			88	29.80
			88	29.80
06/06/2025	09:17:59.149	1		29.80
			1	29.80
			1	29.80
06/06/2025	09:17:41.650	2		29.795
			2	29.795
			2	29.795
06/06/2025	09:17:32.890	1		29.795
			1	29.795
			1	29.795
06/06/2025	09:17:31.086	4		29.79
			4	29.79
			4	29.79
06/06/2025	09:17:19.732	1		29.80
			1	29.80
			1	29.80

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: 99.7701 / Ask: 99.7939
Volume: 11 346
+0.56%

Top 5 Turnover

Realtime Quotes
Last Update:
06/06/2025 @ 14:01:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice