Tradegate Exchange

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

671

627

33.63

Date	Time	Volume	Order Volume	Price
14/08/2025	14:22:27.045	1		33.63
			1	33.63
			1	33.63
14/08/2025	14:21:50.112	9		33.62
			9	33.62
			9	33.62
14/08/2025	14:21:07.370	1		33.65
			1	33.65
			1	33.65
14/08/2025	14:21:06.083	14		33.65
			14	33.65
			14	33.65
14/08/2025	14:17:35.701	3		33.64
			3	33.64
			3	33.64
14/08/2025	14:17:19.998	3		33.64
			3	33.64
			3	33.64
14/08/2025	14:16:24.252	4		33.635
			4	33.635
			4	33.635
14/08/2025	14:14:27.617	2		33.635
			2	33.635
			2	33.635
14/08/2025	14:13:54.378	9		33.625
			9	33.625
			9	33.625
14/08/2025	14:12:20.755	20		33.625
			20	33.625
			20	33.625
14/08/2025	14:10:26.582	25		33.615
			25	33.615
			25	33.615
14/08/2025	14:10:05.659	14		33.61
			14	33.61
			14	33.61
14/08/2025	14:09:42.674	379		33.605
			379	33.605
			379	33.605
14/08/2025	14:07:37.181	60		33.605
			60	33.605
			60	33.605
14/08/2025	14:05:18.226	1 350		33.605
			1 350	33.605
			1 350	33.605
14/08/2025	14:03:48.382	1		33.63
			1	33.63
			1	33.63
14/08/2025	14:02:44.666	59		33.635
			59	33.635
			59	33.635
14/08/2025	14:02:07.362	9		33.635
			9	33.635
			9	33.635
14/08/2025	13:58:39.101	4		33.635
			4	33.635
			4	33.635
14/08/2025	13:57:42.330	20		33.63
			20	33.63
			20	33.63
14/08/2025	13:57:01.196	12		33.635
			12	33.635
			12	33.635
14/08/2025	13:56:51.540	29		33.625
			29	33.625
			29	33.625
14/08/2025	13:54:59.234	1		33.61
			1	33.61
			1	33.61
14/08/2025	13:53:57.246	1		33.615
			1	33.615
			1	33.615
14/08/2025	13:53:27.657	16		33.61
			16	33.61
			16	33.61
14/08/2025	13:53:26.147	2		33.61
			2	33.61
			2	33.61
14/08/2025	13:53:22.673	1		33.61
			1	33.61
			1	33.61
14/08/2025	13:53:19.647	150		33.61
			150	33.61
			150	33.61
14/08/2025	13:52:56.874	20		33.615
			20	33.615
			20	33.615
14/08/2025	13:52:33.824	3		33.625
			3	33.625
			3	33.625
14/08/2025	13:52:02.928	2		33.63
			2	33.63
			2	33.63
14/08/2025	13:51:57.148	1 400		33.63
			1 400	33.63
			1 400	33.63
14/08/2025	13:51:10.901	2		33.63
			2	33.63
			2	33.63
14/08/2025	13:51:05.715	20		33.625
			20	33.625
			20	33.625
14/08/2025	13:50:54.821	590		33.63
			590	33.63
			590	33.63
14/08/2025	13:48:04.328	3		33.625
			3	33.625
			3	33.625
14/08/2025	13:45:11.258	7		33.62
			7	33.62
			7	33.62
14/08/2025	13:42:16.688	1		33.625
			1	33.625
			1	33.625
14/08/2025	13:42:03.208	2		33.625
			2	33.625
			2	33.625
14/08/2025	13:40:31.629	480		33.625
			480	33.625
			480	33.625
14/08/2025	13:40:19.034	147		33.625
			147	33.625
			147	33.625
14/08/2025	13:36:48.776	10		33.615
			10	33.615
			10	33.615
14/08/2025	13:34:50.661	89		33.62
			89	33.62
			89	33.62
14/08/2025	13:34:42.919	359		33.615
			359	33.615
			359	33.615
14/08/2025	13:34:04.454	3		33.62
			3	33.62
			3	33.62
14/08/2025	13:33:53.884	13		33.625
			13	33.625
			13	33.625
14/08/2025	13:32:24.639	1		33.62
			1	33.62
			1	33.62
14/08/2025	13:30:48.155	12		33.615
			12	33.615
			12	33.615
14/08/2025	13:29:51.571	100		33.62
			100	33.62
			100	33.62
14/08/2025	13:27:54.927	35		33.615
			35	33.615
			35	33.615
14/08/2025	13:27:19.592	300		33.615
			300	33.615
			300	33.615
14/08/2025	13:26:44.152	10		33.61
			10	33.61
			10	33.61
14/08/2025	13:25:40.937	1		33.605
			1	33.605
			1	33.605
14/08/2025	13:25:10.354	3		33.605
			3	33.605
			3	33.605
14/08/2025	13:24:54.858	6		33.605
			6	33.605
			6	33.605
14/08/2025	13:22:28.081	4		33.605
			4	33.605
			4	33.605
14/08/2025	13:21:55.866	2		33.605
			2	33.605
			2	33.605
14/08/2025	13:21:47.083	20		33.60
			20	33.60
			20	33.60
14/08/2025	13:19:27.147	1		33.57
			1	33.57
			1	33.57
14/08/2025	13:18:28.021	1 043		33.57
			1 043	33.57
			1 043	33.57
14/08/2025	13:18:08.682	215		33.565
			215	33.565
			215	33.565
14/08/2025	13:17:33.304	1		33.57
			1	33.57
			1	33.57
14/08/2025	13:16:44.943	5		33.56
			5	33.56
			5	33.56
14/08/2025	13:16:41.422	239		33.56
			239	33.56
			239	33.56
14/08/2025	13:15:15.057	700		33.565
			700	33.565
			700	33.565
14/08/2025	13:14:37.858	1		33.565
			1	33.565
			1	33.565
14/08/2025	13:12:45.274	15		33.56
			15	33.56
			15	33.56
14/08/2025	13:12:16.992	2		33.565
			2	33.565
			2	33.565
14/08/2025	13:12:04.839	9		33.555
			9	33.555
			9	33.555
14/08/2025	13:05:32.956	200		33.575
			200	33.575
			200	33.575
14/08/2025	13:02:19.978	1		33.565
			1	33.565
			1	33.565
14/08/2025	12:58:45.381	15		33.565
			15	33.565
			15	33.565
14/08/2025	12:58:15.272	70		33.56
			70	33.56
			70	33.56
14/08/2025	12:55:02.984	2		33.565
			2	33.565
			2	33.565
14/08/2025	12:53:47.439	100		33.56
			100	33.56
			100	33.56
14/08/2025	12:53:45.645	2		33.555
			2	33.555
			2	33.555
14/08/2025	12:50:24.668	2		33.545
			2	33.545
			2	33.545
14/08/2025	12:48:40.416	1		33.56
			1	33.56
			1	33.56
14/08/2025	12:46:55.493	15		33.56
			15	33.56
			15	33.56
14/08/2025	12:46:33.178	1		33.555
			1	33.555
			1	33.555
14/08/2025	12:46:33.129	5		33.555
			5	33.555
			5	33.555
14/08/2025	12:45:54.685	2		33.56
			2	33.56
			2	33.56
14/08/2025	12:44:34.278	3		33.56
			3	33.56
			3	33.56
14/08/2025	12:42:21.548	1		33.56
			1	33.56
			1	33.56
14/08/2025	12:41:18.569	26		33.555
			26	33.555
			26	33.555
14/08/2025	12:40:02.804	30		33.55
			30	33.55
			30	33.55
14/08/2025	12:39:46.712	150		33.55
			150	33.55
			150	33.55
14/08/2025	12:37:57.895	97		33.55
			97	33.55
			97	33.55
14/08/2025	12:37:28.958	2		33.555
			2	33.555
			2	33.555
14/08/2025	12:37:01.653	30		33.56
			30	33.56
			30	33.56
14/08/2025	12:35:39.817	1		33.555
			1	33.555
			1	33.555
14/08/2025	12:35:28.801	1		33.55
			1	33.55
			1	33.55
14/08/2025	12:34:57.035	30		33.55
			30	33.55
			30	33.55
14/08/2025	12:34:36.217	3		33.55
			3	33.55
			3	33.55
14/08/2025	12:33:27.849	1		33.55
			1	33.55
			1	33.55
14/08/2025	12:32:30.438	4		33.545
			4	33.545
			4	33.545
14/08/2025	12:31:44.942	111		33.55
			111	33.55
			111	33.55
14/08/2025	12:31:23.834	2		33.555
			2	33.555
			2	33.555
14/08/2025	12:30:44.681	7		33.535
			7	33.535
			7	33.535
14/08/2025	12:27:56.701	5		33.55
			5	33.55
			5	33.55
14/08/2025	12:27:51.472	1		33.555
			1	33.555
			1	33.555
14/08/2025	12:26:15.582	1		33.56
			1	33.56
			1	33.56
14/08/2025	12:24:58.632	50		33.565
			50	33.565
			50	33.565
14/08/2025	12:24:36.075	1		33.565
			1	33.565
			1	33.565
14/08/2025	12:23:00.794	3		33.565
			3	33.565
			3	33.565
14/08/2025	12:22:33.454	14		33.57
			14	33.57
			14	33.57
14/08/2025	12:22:33.121	15		33.57
			15	33.57
			15	33.57
14/08/2025	12:21:47.685	1		33.57
			1	33.57
			1	33.57
14/08/2025	12:21:45.845	2		33.57
			2	33.57
			2	33.57
14/08/2025	12:20:30.460	9		33.565
			9	33.565
			9	33.565
14/08/2025	12:20:28.081	12		33.57
			12	33.57
			12	33.57
14/08/2025	12:20:04.239	60		33.565
			60	33.565
			60	33.565
14/08/2025	12:19:10.643	12		33.57
			12	33.57
			12	33.57
14/08/2025	12:18:41.947	15		33.575
			15	33.575
			15	33.575
14/08/2025	12:18:32.177	1		33.575
			1	33.575
			1	33.575
14/08/2025	12:18:30.656	5		33.575
			5	33.575
			5	33.575
14/08/2025	12:16:58.520	2		33.575
			2	33.575
			2	33.575
14/08/2025	12:16:32.753	100		33.575
			100	33.575
			100	33.575
14/08/2025	12:14:32.326	6		33.575
			6	33.575
			6	33.575
14/08/2025	12:08:34.794	15		33.58
			15	33.58
			15	33.58
14/08/2025	12:05:56.017	1		33.59
			1	33.59
			1	33.59
14/08/2025	12:04:45.875	3		33.59
			3	33.59
			3	33.59
14/08/2025	12:04:21.147	1		33.585
			1	33.585
			1	33.585
14/08/2025	12:04:18.628	2		33.58
			2	33.58
			2	33.58
14/08/2025	12:04:07.644	10		33.585
			10	33.585
			10	33.585
14/08/2025	12:03:00.744	3		33.585
			3	33.585
			3	33.585
14/08/2025	12:02:44.494	10		33.585
			10	33.585
			10	33.585
14/08/2025	12:02:43.938	2		33.585
			2	33.585
			2	33.585
14/08/2025	12:02:06.900	15		33.59
			15	33.59
			15	33.59
14/08/2025	12:01:41.973	16		33.585
			16	33.585
			16	33.585
14/08/2025	11:59:20.212	27		33.58
			27	33.58
			27	33.58
14/08/2025	11:57:29.636	200		33.575
			200	33.575
			200	33.575
14/08/2025	11:57:10.666	5		33.57
			5	33.57
			5	33.57
14/08/2025	11:56:23.484	1		33.58
			1	33.58
			1	33.58
14/08/2025	11:55:17.898	26		33.58
			26	33.58
			26	33.58
14/08/2025	11:55:05.994	15		33.585
			15	33.585
			15	33.585
14/08/2025	11:53:09.327	40		33.575
			40	33.575
			40	33.575
14/08/2025	11:53:00.952	8		33.575
			8	33.575
			8	33.575
14/08/2025	11:51:56.696	200		33.57
			200	33.57
			200	33.57
14/08/2025	11:50:41.430	13		33.58
			13	33.58
			13	33.58
14/08/2025	11:50:15.064	2		33.585
			2	33.585
			2	33.585
14/08/2025	11:50:14.474	150		33.585
			150	33.585
			150	33.585
14/08/2025	11:49:41.273	1		33.585
			1	33.585
			1	33.585
14/08/2025	11:49:21.686	3		33.58
			3	33.58
			3	33.58
14/08/2025	11:49:20.782	3		33.585
			3	33.585
			3	33.585
14/08/2025	11:49:10.484	3		33.58
			3	33.58
			3	33.58
14/08/2025	11:49:10.004	1		33.585
			1	33.585
			1	33.585
14/08/2025	11:47:27.912	45		33.59
			45	33.59
			45	33.59
14/08/2025	11:45:28.134	50		33.59
			50	33.59
			50	33.59
14/08/2025	11:44:48.992	30		33.585
			30	33.585
			30	33.585
14/08/2025	11:44:40.224	50		33.58
			50	33.58
			50	33.58
14/08/2025	11:43:54.276	610		33.58
			610	33.58
			610	33.58
14/08/2025	11:42:33.538	84		33.585
			84	33.585
			84	33.585
14/08/2025	11:41:28.629	1		33.59
			1	33.59
			1	33.59
14/08/2025	11:41:10.416	1		33.58
			1	33.58
			1	33.58
14/08/2025	11:40:23.612	500		33.585
			500	33.585
			500	33.585
14/08/2025	11:40:10.951	2		33.585
			2	33.585
			2	33.585
14/08/2025	11:39:07.049	10		33.575
			10	33.575
			10	33.575
14/08/2025	11:37:53.314	1		33.585
			1	33.585
			1	33.585
14/08/2025	11:36:54.124	6		33.585
			6	33.585
			6	33.585
14/08/2025	11:36:04.916	2		33.585
			2	33.585
			2	33.585
14/08/2025	11:36:00.487	19		33.58
			19	33.58
			19	33.58
14/08/2025	11:33:45.926	5		33.585
			5	33.585
			5	33.585
14/08/2025	11:33:44.556	3		33.58
			3	33.58
			3	33.58
14/08/2025	11:32:13.366	10		33.58
			10	33.58
			10	33.58
14/08/2025	11:31:18.937	100		33.585
			100	33.585
			100	33.585
14/08/2025	11:30:57.373	29		33.58
			29	33.58
			29	33.58
14/08/2025	11:30:30.374	15		33.58
			15	33.58
			15	33.58
14/08/2025	11:29:55.377	25		33.575
			25	33.575
			25	33.575
14/08/2025	11:27:05.913	50		33.57
			50	33.57
			50	33.57
14/08/2025	11:27:05.511	6		33.575
			6	33.575
			6	33.575
14/08/2025	11:27:01.988	100		33.575
			100	33.575
			100	33.575
14/08/2025	11:26:15.093	7		33.565
			7	33.565
			7	33.565
14/08/2025	11:25:07.914	610		33.565
			610	33.565
			610	33.565
14/08/2025	11:24:51.949	2		33.565
			2	33.565
			2	33.565
14/08/2025	11:23:28.680	168		33.575
			168	33.575
			168	33.575
14/08/2025	11:22:34.187	15		33.58
			15	33.58
			15	33.58
14/08/2025	11:22:09.563	300		33.575
			300	33.575
			300	33.575
14/08/2025	11:21:56.966	29		33.575
			29	33.575
			29	33.575
14/08/2025	11:19:43.914	8		33.575
			8	33.575
			8	33.575
14/08/2025	11:19:02.013	5		33.575
			5	33.575
			5	33.575
14/08/2025	11:17:56.178	1		33.575
			1	33.575
			1	33.575
14/08/2025	11:17:55.044	25		33.575
			25	33.575
			25	33.575
14/08/2025	11:16:01.553	610		33.575
			610	33.575
			610	33.575
14/08/2025	11:10:00.386	10		33.585
			10	33.585
			10	33.585
14/08/2025	11:08:29.325	1		33.60
			1	33.60
			1	33.60
14/08/2025	11:08:27.967	6		33.60
			6	33.60
			6	33.60
14/08/2025	11:07:54.883	1		33.60
			1	33.60
			1	33.60
14/08/2025	11:07:53.601	14		33.60
			14	33.60
			14	33.60
14/08/2025	11:07:25.734	15		33.60
			15	33.60
			15	33.60
14/08/2025	11:06:41.555	30		33.595
			30	33.595
			30	33.595
14/08/2025	11:06:12.189	19		33.595
			19	33.595
			19	33.595
14/08/2025	11:05:42.542	3		33.60
			3	33.60
			3	33.60
14/08/2025	11:03:57.701	4		33.595
			4	33.595
			4	33.595
14/08/2025	11:03:07.176	7		33.605
			7	33.605
			7	33.605
14/08/2025	11:02:48.046	3		33.61
			3	33.61
			3	33.61
14/08/2025	11:02:43.870	40		33.605
			40	33.605
			40	33.605
14/08/2025	11:02:08.782	20		33.605
			20	33.605
			20	33.605
14/08/2025	11:01:51.473	30		33.605
			30	33.605
			30	33.605
14/08/2025	11:00:11.315	1		33.615
			1	33.615
			1	33.615
14/08/2025	10:57:05.081	30		33.60
			30	33.60
			30	33.60
14/08/2025	10:56:41.671	6		33.60
			6	33.60
			6	33.60
14/08/2025	10:56:35.661	1		33.60
			1	33.60
			1	33.60
14/08/2025	10:55:58.035	6		33.60
			6	33.60
			6	33.60
14/08/2025	10:54:08.528	25		33.60
			25	33.60
			25	33.60
14/08/2025	10:53:11.986	75		33.595
			75	33.595
			75	33.595
14/08/2025	10:52:17.873	15		33.60
			15	33.60
			15	33.60
14/08/2025	10:51:35.662	1		33.61
			1	33.61
			1	33.61
14/08/2025	10:51:22.039	5		33.61
			5	33.61
			5	33.61
14/08/2025	10:50:29.686	575		33.60
			575	33.60
			575	33.60
14/08/2025	10:50:09.722	76		33.60
			76	33.60
			76	33.60
14/08/2025	10:49:39.617	8		33.59
			8	33.59
			8	33.59
14/08/2025	10:49:16.465	9		33.595
			9	33.595
			9	33.595
14/08/2025	10:48:15.605	10		33.59
			10	33.59
			10	33.59
14/08/2025	10:48:08.857	2		33.595
			2	33.595
			2	33.595
14/08/2025	10:46:38.893	3		33.585
			3	33.585
			3	33.585
14/08/2025	10:46:38.673	5		33.59
			5	33.59
			5	33.59
14/08/2025	10:46:29.234	102		33.595
			102	33.595
			102	33.595
14/08/2025	10:46:25.912	1		33.595
			1	33.595
			1	33.595
14/08/2025	10:45:33.895	60		33.595
			60	33.595
			60	33.595
14/08/2025	10:44:49.300	50		33.59
			50	33.59
			50	33.59
14/08/2025	10:44:35.618	78		33.585
			78	33.585
			78	33.585
14/08/2025	10:44:18.628	2		33.59
			2	33.59
			2	33.59
14/08/2025	10:42:38.889	100		33.59
			100	33.59
			100	33.59
14/08/2025	10:41:17.927	1		33.585
			1	33.585
			1	33.585
14/08/2025	10:41:04.197	2		33.595
			2	33.595
			2	33.595
14/08/2025	10:40:39.402	300		33.59
			300	33.59
			300	33.59
14/08/2025	10:40:37.781	100		33.585
			100	33.585
			100	33.585
14/08/2025	10:38:50.223	1		33.60
			1	33.60
			1	33.60
14/08/2025	10:35:45.967	600		33.595
			600	33.595
			600	33.595
14/08/2025	10:32:22.059	182		33.595
			182	33.595
			182	33.595
14/08/2025	10:30:31.943	2		33.60
			2	33.60
			2	33.60
14/08/2025	10:28:25.715	1		33.60
			1	33.60
			1	33.60
14/08/2025	10:27:53.064	1		33.595
			1	33.595
			1	33.595
14/08/2025	10:27:52.568	3		33.595
			3	33.595
			3	33.595
14/08/2025	10:26:55.149	18		33.595
			18	33.595
			18	33.595
14/08/2025	10:26:50.216	9		33.595
			9	33.595
			9	33.595
14/08/2025	10:26:10.836	318		33.60
			318	33.60
			318	33.60
14/08/2025	10:26:02.616	60		33.595
			60	33.595
			60	33.595
14/08/2025	10:25:19.420	5		33.595
			5	33.595
			5	33.595
14/08/2025	10:25:01.007	100		33.60
			100	33.60
			100	33.60
14/08/2025	10:24:15.795	2		33.595
			2	33.595
			2	33.595
14/08/2025	10:23:09.898	3		33.59
			3	33.59
			3	33.59
14/08/2025	10:22:46.553	60		33.60
			60	33.60
			60	33.60
14/08/2025	10:21:55.937	23		33.605
			23	33.605
			23	33.605
14/08/2025	10:21:25.011	15		33.61
			15	33.61
			15	33.61
14/08/2025	10:20:51.030	30		33.61
			30	33.61
			30	33.61
14/08/2025	10:19:44.373	50		33.60
			50	33.60
			50	33.60
14/08/2025	10:17:58.556	1		33.605
			1	33.605
			1	33.605
14/08/2025	10:17:03.303	211		33.60
			211	33.60
			211	33.60
14/08/2025	10:15:55.182	2		33.60
			2	33.60
			2	33.60
14/08/2025	10:15:17.521	8		33.60
			8	33.60
			8	33.60
14/08/2025	10:14:27.907	22		33.595
			22	33.595
			22	33.595
14/08/2025	10:13:28.678	6		33.59
			6	33.59
			6	33.59
14/08/2025	10:12:35.014	1		33.605
			1	33.605
			1	33.605
14/08/2025	10:12:33.543	15		33.605
			15	33.605
			15	33.605
14/08/2025	10:11:00.587	6		33.62
			6	33.62
			6	33.62
14/08/2025	10:09:34.242	30		33.62
			30	33.62
			30	33.62
14/08/2025	10:05:55.059	3		33.605
			3	33.605
			3	33.605
14/08/2025	10:05:47.218	8		33.60
			8	33.60
			8	33.60
14/08/2025	10:04:24.906	1		33.60
			1	33.60
			1	33.60
14/08/2025	10:03:06.718	1		33.605
			1	33.605
			1	33.605
14/08/2025	10:02:20.933	11		33.605
			11	33.605
			11	33.605
14/08/2025	10:02:16.514	3		33.61
			3	33.61
			3	33.61
14/08/2025	10:02:07.598	6 000		33.61
			6 000	33.61
			6 000	33.61
14/08/2025	10:01:54.573	11		33.60
			11	33.60
			11	33.60
14/08/2025	09:57:26.795	45		33.605
			45	33.605
			45	33.605
14/08/2025	09:57:07.931	30		33.61
			30	33.61
			30	33.61
14/08/2025	09:56:14.584	30		33.61
			30	33.61
			30	33.61
14/08/2025	09:55:13.910	45		33.60
			45	33.60
			45	33.60
14/08/2025	09:53:48.782	3		33.60
			3	33.60
			3	33.60
14/08/2025	09:53:31.677	1 460		33.60
			1 460	33.60
			1 460	33.60
14/08/2025	09:53:21.021	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:49:38.804	12		33.585
			12	33.585
			12	33.585
14/08/2025	09:49:11.871	6		33.585
			6	33.585
			6	33.585
14/08/2025	09:48:01.535	6		33.59
			6	33.59
			6	33.59
14/08/2025	09:47:36.400	50		33.59
			50	33.59
			50	33.59
14/08/2025	09:47:25.436	100		33.59
			100	33.59
			100	33.59
14/08/2025	09:46:37.605	150		33.595
			150	33.595
			150	33.595
14/08/2025	09:46:31.709	4		33.60
			4	33.60
			4	33.60
14/08/2025	09:46:19.861	9		33.59
			9	33.59
			9	33.59
14/08/2025	09:46:13.165	6		33.595
			6	33.595
			6	33.595
14/08/2025	09:45:50.107	150		33.59
			150	33.59
			150	33.59
14/08/2025	09:45:10.909	2		33.59
			2	33.59
			2	33.59
14/08/2025	09:44:48.133	3		33.59
			3	33.59
			3	33.59
14/08/2025	09:43:08.719	3		33.59
			3	33.59
			3	33.59
14/08/2025	09:43:01.375	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:42:59.163	30		33.585
			30	33.585
			30	33.585
14/08/2025	09:42:14.852	3		33.59
			3	33.59
			3	33.59
14/08/2025	09:42:00.801	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:40:52.856	35		33.58
			35	33.58
			35	33.58
14/08/2025	09:39:07.037	3		33.585
			3	33.585
			3	33.585
14/08/2025	09:38:15.125	2		33.585
			2	33.585
			2	33.585
14/08/2025	09:38:07.271	12		33.59
			2	33.59
			10	33.59
			12	33.59
14/08/2025	09:37:55.912	6		33.59
			6	33.59
			6	33.59
14/08/2025	09:37:19.101	3		33.58
			3	33.58
			3	33.58
14/08/2025	09:37:12.069	209		33.58
			209	33.58
			209	33.58
14/08/2025	09:37:07.737	2		33.585
			2	33.585
			2	33.585
14/08/2025	09:37:04.011	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:37:02.301	2		33.585
			2	33.585
			2	33.585
14/08/2025	09:36:49.013	3		33.585
			3	33.585
			3	33.585
14/08/2025	09:36:41.874	2		33.585
			2	33.585
			2	33.585
14/08/2025	09:36:37.544	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:36:32.716	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:36:19.035	6		33.585
			6	33.585
			6	33.585
14/08/2025	09:36:12.798	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:36:10.619	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:36:10.583	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:36:09.178	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:36:08.573	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:36:08.175	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:36:03.846	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:35:49.063	3		33.585
			3	33.585
			3	33.585
14/08/2025	09:35:41.310	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:35:37.893	6		33.59
			6	33.59
			6	33.59
14/08/2025	09:35:33.369	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:35:33.269	3		33.59
			3	33.59
			3	33.59
14/08/2025	09:35:33.068	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:35:29.450	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:35:18.689	3		33.58
			3	33.58
			3	33.58
14/08/2025	09:35:14.056	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:35:04.694	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:35:03.084	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:34:38.848	2		33.585
			2	33.585
			2	33.585
14/08/2025	09:34:35.423	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:34:19.115	3		33.58
			3	33.58
			3	33.58
14/08/2025	09:34:11.070	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:34:08.556	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:34:02.624	1		33.59
			1	33.59
			1	33.59
14/08/2025	09:33:48.448	3		33.58
			3	33.58
			3	33.58
14/08/2025	09:33:46.361	32		33.585
			32	33.585
			32	33.585
14/08/2025	09:33:39.788	1		33.585
			1	33.585
			1	33.585
14/08/2025	09:33:36.672	3		33.585
			3	33.585
			3	33.585

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: 105.8901 / Ask: 105.9149
Volume: 13 212
+0.09%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 14:27:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice