Tradegate Exchange

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

1286

1149

33.015

Date	Time	Volume	Order Volume	Price
01/08/2025	14:44:59.572	2		33.015
			2	33.015
			2	33.015
01/08/2025	14:44:34.717	1		33.015
			1	33.015
			1	33.015
01/08/2025	14:44:08.359	3		33.01
			3	33.01
			3	33.01
01/08/2025	14:43:56.818	181		33.04
			181	33.04
			181	33.04
01/08/2025	14:43:51.747	16		33.04
			16	33.04
			16	33.04
01/08/2025	14:43:01.934	1		33.035
			1	33.035
			1	33.035
01/08/2025	14:43:01.046	280		33.04
			280	33.04
			280	33.04
01/08/2025	14:42:51.773	1		33.04
			1	33.04
			1	33.04
01/08/2025	14:42:48.757	1		33.045
			1	33.045
			1	33.045
01/08/2025	14:42:32.555	5		33.045
			5	33.045
			5	33.045
01/08/2025	14:41:57.098	2		33.075
			2	33.075
			2	33.075
01/08/2025	14:41:48.786	13		33.065
			13	33.065
			13	33.065
01/08/2025	14:41:23.679	15		33.06
			15	33.06
			15	33.06
01/08/2025	14:41:07.931	3		33.065
			3	33.065
			3	33.065
01/08/2025	14:40:45.282	1		33.055
			1	33.055
			1	33.055
01/08/2025	14:40:43.678	4		33.06
			4	33.06
			4	33.06
01/08/2025	14:40:03.605	12		33.00
			12	33.00
			12	33.00
01/08/2025	14:39:08.274	2		32.98
			2	32.98
			2	32.98
01/08/2025	14:38:55.492	4		32.985
			4	32.985
			4	32.985
01/08/2025	14:38:03.151	16		32.96
			16	32.96
			16	32.96
01/08/2025	14:36:17.699	8		32.965
			8	32.965
			8	32.965
01/08/2025	14:35:24.993	350		32.925
			350	32.925
			350	32.925
01/08/2025	14:34:36.877	1 721		32.92
			1 111	32.92
			155	32.92
			85	32.92
			1 721	32.92
			370	32.92
01/08/2025	14:34:36.787	608		32.92
			608	32.92
			608	32.92
01/08/2025	14:34:19.322	10		32.935
			10	32.935
			10	32.935
01/08/2025	14:34:07.715	3		32.95
			3	32.95
			3	32.95
01/08/2025	14:33:51.805	360		32.955
			360	32.955
			20	32.955
			340	32.955
01/08/2025	14:33:18.089	30		33.01
			30	33.01
			30	33.01
01/08/2025	14:33:16.861	1 992		33.00
			4	33.00
			77	33.00
			15	33.00
			61	33.00
			1 500	33.00
			100	33.00
			151	33.00
			160	33.00
			40	33.00
			70	33.00
			15	33.00
			1 414	33.00
			240	33.00
			100	33.00
			30	33.00
			3	33.00
			4	33.00
01/08/2025	14:33:16.799	150		33.00
			10	33.00
			40	33.00
			100	33.00
			150	33.00
01/08/2025	14:32:30.721	510		33.02
			510	33.02
			510	33.02
01/08/2025	14:32:30.609	220		33.02
			220	33.02
			220	33.02
01/08/2025	14:31:31.302	700		33.065
			700	33.065
			700	33.065
01/08/2025	14:31:31.177	265		33.10
			5	33.10
			265	33.10
			260	33.10
01/08/2025	14:31:25.602	410		33.11
			410	33.11
			410	33.11
01/08/2025	14:31:01.644	90		33.15
			90	33.15
			90	33.15
01/08/2025	14:30:53.439	13		33.15
			13	33.15
			13	33.15
01/08/2025	14:30:30.942	14		33.20
			14	33.20
			13	33.20
			1	33.20
01/08/2025	14:30:00.043	15		33.39
			15	33.39
			15	33.39
01/08/2025	14:29:58.027	1		33.39
			1	33.39
			1	33.39
01/08/2025	14:28:23.509	15		33.375
			15	33.375
			15	33.375
01/08/2025	14:27:12.358	1		33.385
			1	33.385
			1	33.385
01/08/2025	14:27:10.769	2		33.385
			2	33.385
			2	33.385
01/08/2025	14:25:25.808	13		33.375
			13	33.375
			13	33.375
01/08/2025	14:25:15.210	15		33.375
			15	33.375
			15	33.375
01/08/2025	14:25:08.341	11		33.375
			11	33.375
			11	33.375
01/08/2025	14:25:08.292	3		33.375
			3	33.375
			3	33.375
01/08/2025	14:24:41.629	450		33.38
			450	33.38
			450	33.38
01/08/2025	14:23:52.662	15		33.375
			15	33.375
			15	33.375
01/08/2025	14:23:43.860	45		33.38
			45	33.38
			45	33.38
01/08/2025	14:23:06.224	60		33.37
			60	33.37
			60	33.37
01/08/2025	14:22:54.043	60		33.37
			60	33.37
			60	33.37
01/08/2025	14:21:33.237	100		33.365
			100	33.365
			100	33.365
01/08/2025	14:21:29.598	30		33.365
			30	33.365
			30	33.365
01/08/2025	14:20:37.961	1		33.36
			1	33.36
			1	33.36
01/08/2025	14:20:07.721	9		33.37
			9	33.37
			9	33.37
01/08/2025	14:19:02.988	1		33.36
			1	33.36
			1	33.36
01/08/2025	14:18:31.594	3		33.35
			3	33.35
			3	33.35
01/08/2025	14:17:39.124	5		33.365
			5	33.365
			5	33.365
01/08/2025	14:16:31.369	1		33.37
			1	33.37
			1	33.37
01/08/2025	14:16:13.571	19		33.37
			19	33.37
			19	33.37
01/08/2025	14:16:01.641	16		33.37
			16	33.37
			16	33.37
01/08/2025	14:15:37.198	15		33.375
			15	33.375
			15	33.375
01/08/2025	14:14:49.891	2		33.38
			2	33.38
			2	33.38
01/08/2025	14:13:57.477	100		33.38
			100	33.38
			100	33.38
01/08/2025	14:13:50.368	40		33.385
			40	33.385
			40	33.385
01/08/2025	14:11:37.758	3		33.38
			3	33.38
			3	33.38
01/08/2025	14:11:04.538	8		33.375
			8	33.375
			8	33.375
01/08/2025	14:10:46.321	1		33.38
			1	33.38
			1	33.38
01/08/2025	14:09:58.090	42		33.375
			42	33.375
			42	33.375
01/08/2025	14:09:07.654	1 500		33.37
			1 500	33.37
			1 500	33.37
01/08/2025	14:08:57.670	12		33.375
			12	33.375
			12	33.375
01/08/2025	14:08:56.892	18		33.37
			18	33.37
			18	33.37
01/08/2025	14:06:32.025	450		33.38
			450	33.38
			450	33.38
01/08/2025	14:06:18.583	1		33.385
			1	33.385
			1	33.385
01/08/2025	14:05:41.849	1		33.385
			1	33.385
			1	33.385
01/08/2025	14:04:45.757	13		33.38
			13	33.38
			13	33.38
01/08/2025	14:04:21.047	3		33.375
			3	33.375
			3	33.375
01/08/2025	14:03:53.653	1 000		33.37
			1 000	33.37
			1 000	33.37
01/08/2025	14:03:26.115	10		33.375
			10	33.375
			10	33.375
01/08/2025	14:02:32.412	1		33.36
			1	33.36
			1	33.36
01/08/2025	14:01:30.970	69		33.355
			69	33.355
			69	33.355
01/08/2025	14:01:27.434	15		33.36
			15	33.36
			15	33.36
01/08/2025	14:00:52.894	6		33.365
			6	33.365
			6	33.365
01/08/2025	14:00:51.029	23		33.36
			23	33.36
			23	33.36
01/08/2025	13:59:47.752	1		33.365
			1	33.365
			1	33.365
01/08/2025	13:58:41.081	100		33.35
			100	33.35
			100	33.35
01/08/2025	13:57:16.091	1		33.34
			1	33.34
			1	33.34
01/08/2025	13:56:29.307	7		33.34
			7	33.34
			7	33.34
01/08/2025	13:56:12.077	1		33.345
			1	33.345
			1	33.345
01/08/2025	13:55:30.777	50		33.33
			50	33.33
			50	33.33
01/08/2025	13:51:32.328	125		33.335
			125	33.335
			125	33.335
01/08/2025	13:49:56.876	2		33.35
			2	33.35
			2	33.35
01/08/2025	13:48:01.858	1		33.34
			1	33.34
			1	33.34
01/08/2025	13:47:59.949	3		33.34
			3	33.34
			3	33.34
01/08/2025	13:47:44.398	210		33.34
			210	33.34
			210	33.34
01/08/2025	13:47:11.962	25		33.335
			25	33.335
			25	33.335
01/08/2025	13:45:08.522	3		33.335
			3	33.335
			3	33.335
01/08/2025	13:44:51.523	1		33.34
			1	33.34
			1	33.34
01/08/2025	13:43:08.494	14		33.335
			14	33.335
			14	33.335
01/08/2025	13:42:02.972	15		33.335
			15	33.335
			15	33.335
01/08/2025	13:41:59.673	15		33.335
			15	33.335
			15	33.335
01/08/2025	13:41:27.161	15		33.335
			15	33.335
			15	33.335
01/08/2025	13:39:20.283	2		33.34
			2	33.34
			2	33.34
01/08/2025	13:38:53.408	15		33.34
			15	33.34
			15	33.34
01/08/2025	13:38:51.442	200		33.335
			200	33.335
			200	33.335
01/08/2025	13:38:33.757	15		33.33
			15	33.33
			15	33.33
01/08/2025	13:38:24.047	1		33.32
			1	33.32
			1	33.32
01/08/2025	13:37:29.875	9		33.32
			9	33.32
			9	33.32
01/08/2025	13:36:24.375	2		33.315
			2	33.315
			2	33.315
01/08/2025	13:36:22.968	4		33.315
			4	33.315
			4	33.315
01/08/2025	13:33:28.085	150		33.32
			150	33.32
			150	33.32
01/08/2025	13:33:28.006	3		33.315
			3	33.315
			3	33.315
01/08/2025	13:33:15.687	2		33.315
			2	33.315
			2	33.315
01/08/2025	13:32:29.107	3		33.32
			3	33.32
			3	33.32
01/08/2025	13:32:23.799	1 200		33.31
			1 200	33.31
			1 200	33.31
01/08/2025	13:31:58.429	3		33.315
			3	33.315
			3	33.315
01/08/2025	13:31:40.071	3		33.305
			3	33.305
			3	33.305
01/08/2025	13:31:29.401	3		33.305
			3	33.305
			3	33.305
01/08/2025	13:31:19.759	1		33.30
			1	33.30
			1	33.30
01/08/2025	13:28:34.293	3		33.295
			3	33.295
			3	33.295
01/08/2025	13:28:09.510	100		33.30
			100	33.30
			100	33.30
01/08/2025	13:27:11.346	7		33.285
			7	33.285
			7	33.285
01/08/2025	13:25:26.285	7		33.295
			7	33.295
			7	33.295
01/08/2025	13:25:02.507	450		33.295
			450	33.295
			450	33.295
01/08/2025	13:24:21.084	11		33.28
			11	33.28
			11	33.28
01/08/2025	13:23:52.791	16		33.285
			16	33.285
			16	33.285
01/08/2025	13:20:25.759	1 432		33.28
			1 432	33.28
			1 432	33.28
01/08/2025	13:17:23.085	8		33.275
			8	33.275
			8	33.275
01/08/2025	13:17:07.826	3		33.28
			3	33.28
			3	33.28
01/08/2025	13:16:59.363	31		33.28
			31	33.28
			31	33.28
01/08/2025	13:14:08.702	3		33.255
			3	33.255
			3	33.255
01/08/2025	13:13:59.244	1		33.255
			1	33.255
			1	33.255
01/08/2025	13:12:35.551	10		33.255
			10	33.255
			10	33.255
01/08/2025	13:10:48.924	333		33.28
			333	33.28
			333	33.28
01/08/2025	13:07:31.260	4		33.24
			4	33.24
			4	33.24
01/08/2025	13:06:27.977	1		33.23
			1	33.23
			1	33.23
01/08/2025	13:06:13.259	22		33.235
			22	33.235
			22	33.235
01/08/2025	13:06:11.743	1		33.235
			1	33.235
			1	33.235
01/08/2025	13:05:14.833	67		33.225
			67	33.225
			67	33.225
01/08/2025	13:04:28.524	2		33.21
			2	33.21
			2	33.21
01/08/2025	13:04:19.357	1		33.205
			1	33.205
			1	33.205
01/08/2025	13:04:01.412	4		33.21
			4	33.21
			4	33.21
01/08/2025	13:03:25.727	2		33.22
			2	33.22
			2	33.22
01/08/2025	13:01:19.562	28		33.225
			28	33.225
			28	33.225
01/08/2025	13:01:12.376	4		33.23
			4	33.23
			4	33.23
01/08/2025	13:00:35.679	1		33.235
			1	33.235
			1	33.235
01/08/2025	13:00:18.367	400		33.23
			400	33.23
			400	33.23
01/08/2025	13:00:03.828	1		33.225
			1	33.225
			1	33.225
01/08/2025	12:59:25.894	16		33.22
			16	33.22
			16	33.22
01/08/2025	12:59:08.740	2		33.22
			2	33.22
			2	33.22
01/08/2025	12:58:07.742	1		33.205
			1	33.205
			1	33.205
01/08/2025	12:57:59.707	1		33.21
			1	33.21
			1	33.21
01/08/2025	12:56:54.595	300		33.19
			300	33.19
			300	33.19
01/08/2025	12:56:28.952	1		33.20
			1	33.20
			1	33.20
01/08/2025	12:56:01.379	38		33.195
			38	33.195
			38	33.195
01/08/2025	12:55:51.629	10		33.185
			10	33.185
			10	33.185
01/08/2025	12:54:01.165	10		33.20
			10	33.20
			10	33.20
01/08/2025	12:53:16.235	6		33.195
			6	33.195
			6	33.195
01/08/2025	12:53:03.116	1 000		33.20
			1 000	33.20
			1 000	33.20
01/08/2025	12:52:54.641	3		33.20
			3	33.20
			3	33.20
01/08/2025	12:52:30.319	1		33.19
			1	33.19
			1	33.19
01/08/2025	12:51:32.618	3		33.20
			3	33.20
			3	33.20
01/08/2025	12:51:31.871	185		33.195
			185	33.195
			185	33.195
01/08/2025	12:51:31.744	25		33.20
			25	33.20
			25	33.20
01/08/2025	12:51:01.744	70		33.215
			70	33.215
			70	33.215
01/08/2025	12:51:01.660	5		33.22
			5	33.22
			5	33.22
01/08/2025	12:49:57.289	9		33.225
			9	33.225
			9	33.225
01/08/2025	12:49:56.206	1		33.225
			1	33.225
			1	33.225
01/08/2025	12:49:19.015	1		33.24
			1	33.24
			1	33.24
01/08/2025	12:49:18.684	1		33.24
			1	33.24
			1	33.24
01/08/2025	12:48:29.747	60		33.245
			60	33.245
			60	33.245
01/08/2025	12:48:07.832	3		33.245
			3	33.245
			3	33.245
01/08/2025	12:47:47.491	1		33.245
			1	33.245
			1	33.245
01/08/2025	12:47:44.779	158		33.245
			158	33.245
			158	33.245
01/08/2025	12:47:06.196	1		33.245
			1	33.245
			1	33.245
01/08/2025	12:46:58.808	186		33.24
			3	33.24
			183	33.24
			186	33.24
01/08/2025	12:46:53.820	3		33.245
			3	33.245
			3	33.245
01/08/2025	12:46:17.343	4		33.255
			4	33.255
			4	33.255
01/08/2025	12:45:47.858	9		33.245
			9	33.245
			9	33.245
01/08/2025	12:44:49.735	10		33.24
			10	33.24
			10	33.24
01/08/2025	12:44:43.131	1		33.235
			1	33.235
			1	33.235
01/08/2025	12:44:41.569	5		33.245
			5	33.245
			5	33.245
01/08/2025	12:43:54.897	380		33.235
			380	33.235
			380	33.235
01/08/2025	12:42:54.665	4		33.24
			4	33.24
			4	33.24
01/08/2025	12:42:12.169	329		33.225
			329	33.225
			329	33.225
01/08/2025	12:40:49.047	500		33.25
			500	33.25
			500	33.25
01/08/2025	12:40:40.428	8		33.25
			8	33.25
			8	33.25
01/08/2025	12:38:10.672	25		33.25
			25	33.25
			25	33.25
01/08/2025	12:37:41.184	31		33.25
			31	33.25
			31	33.25
01/08/2025	12:36:49.665	23		33.25
			23	33.25
			23	33.25
01/08/2025	12:36:07.072	4		33.245
			4	33.245
			4	33.245
01/08/2025	12:35:12.619	3		33.265
			3	33.265
			3	33.265
01/08/2025	12:35:08.507	106		33.24
			106	33.24
			106	33.24
01/08/2025	12:35:08.423	1		33.24
			1	33.24
			1	33.24
01/08/2025	12:34:15.602	59		33.275
			59	33.275
			59	33.275
01/08/2025	12:33:20.273	10		33.275
			10	33.275
			10	33.275
01/08/2025	12:32:19.839	150		33.29
			150	33.29
			150	33.29
01/08/2025	12:31:45.907	23		33.30
			23	33.30
			23	33.30
01/08/2025	12:30:52.472	14		33.305
			14	33.305
			14	33.305
01/08/2025	12:30:30.227	1		33.31
			1	33.31
			1	33.31
01/08/2025	12:29:23.638	9 000		33.32
			9 000	33.32
			9 000	33.32
01/08/2025	12:29:10.314	2		33.315
			2	33.315
			2	33.315
01/08/2025	12:29:04.832	54		33.32
			54	33.32
			54	33.32
01/08/2025	12:28:31.852	5		33.295
			5	33.295
			5	33.295
01/08/2025	12:27:37.835	3		33.295
			3	33.295
			3	33.295
01/08/2025	12:27:30.381	16		33.30
			16	33.30
			16	33.30
01/08/2025	12:27:28.145	3		33.30
			3	33.30
			3	33.30
01/08/2025	12:25:35.464	6 718		33.30
			6 718	33.30
			6 718	33.30
01/08/2025	12:25:32.748	1		33.305
			1	33.305
			1	33.305
01/08/2025	12:25:29.911	2		33.305
			2	33.305
			2	33.305
01/08/2025	12:25:24.975	4		33.31
			4	33.31
			4	33.31
01/08/2025	12:25:14.156	627		33.32
			627	33.32
			627	33.32
01/08/2025	12:24:19.344	1		33.315
			1	33.315
			1	33.315
01/08/2025	12:22:48.835	9 000		33.325
			9 000	33.325
			9 000	33.325
01/08/2025	12:22:47.733	8		33.325
			8	33.325
			8	33.325
01/08/2025	12:21:53.033	4		33.33
			4	33.33
			4	33.33
01/08/2025	12:21:04.186	15		33.325
			15	33.325
			15	33.325
01/08/2025	12:20:22.226	10		33.33
			10	33.33
			10	33.33
01/08/2025	12:20:09.464	1		33.335
			1	33.335
			1	33.335
01/08/2025	12:20:08.688	3		33.33
			3	33.33
			3	33.33
01/08/2025	12:19:40.215	4		33.325
			4	33.325
			4	33.325
01/08/2025	12:19:27.366	1		33.325
			1	33.325
			1	33.325
01/08/2025	12:19:24.861	18		33.33
			18	33.33
			18	33.33
01/08/2025	12:17:48.007	9 000		33.32
			9 000	33.32
			9 000	33.32
01/08/2025	12:17:19.333	30		33.32
			30	33.32
			30	33.32
01/08/2025	12:16:48.444	2		33.315
			2	33.315
			2	33.315
01/08/2025	12:16:33.227	1 450		33.31
			1 450	33.31
			1 450	33.31
01/08/2025	12:16:02.765	76		33.315
			76	33.315
			76	33.315
01/08/2025	12:15:29.593	30		33.325
			30	33.325
			30	33.325
01/08/2025	12:13:35.763	270		33.325
			270	33.325
			270	33.325
01/08/2025	12:13:08.254	40		33.32
			40	33.32
			40	33.32
01/08/2025	12:12:43.332	9 000		33.32
			9 000	33.32
			9 000	33.32
01/08/2025	12:12:41.901	1		33.325
			1	33.325
			1	33.325
01/08/2025	12:12:32.839	301		33.325
			301	33.325
			301	33.325
01/08/2025	12:12:03.242	4		33.31
			4	33.31
			4	33.31
01/08/2025	12:09:50.384	4		33.315
			4	33.315
			4	33.315
01/08/2025	12:09:38.509	3		33.31
			3	33.31
			3	33.31
01/08/2025	12:09:25.223	1		33.325
			1	33.325
			1	33.325
01/08/2025	12:09:00.764	1		33.315
			1	33.315
			1	33.315
01/08/2025	12:08:58.052	1		33.315
			1	33.315
			1	33.315
01/08/2025	12:08:40.435	2		33.305
			2	33.305
			2	33.305
01/08/2025	12:06:46.507	1		33.34
			1	33.34
			1	33.34
01/08/2025	12:06:43.470	3 851		33.345
			3 851	33.345
			3 851	33.345
01/08/2025	12:06:41.292	4 493		33.345
			4 493	33.345
			4 493	33.345
01/08/2025	12:06:30.111	30		33.35
			30	33.35
			30	33.35
01/08/2025	12:06:18.936	1		33.345
			1	33.345
			1	33.345
01/08/2025	12:06:02.733	1		33.335
			1	33.335
			1	33.335
01/08/2025	12:05:29.324	51		33.33
			51	33.33
			51	33.33
01/08/2025	12:04:20.770	8 900		33.35
			8 900	33.35
			8 900	33.35
01/08/2025	12:03:58.473	60		33.35
			60	33.35
			60	33.35
01/08/2025	12:03:36.493	8 900		33.345
			8 900	33.345
			8 900	33.345
01/08/2025	12:02:30.256	2		33.35
			2	33.35
			2	33.35
01/08/2025	12:02:17.182	17		33.36
			17	33.36
			17	33.36
01/08/2025	12:01:52.454	12		33.365
			12	33.365
			12	33.365
01/08/2025	12:01:52.383	4		33.37
			4	33.37
			4	33.37
01/08/2025	12:01:40.400	3		33.375
			3	33.375
			3	33.375
01/08/2025	12:01:15.601	230		33.38
			230	33.38
			230	33.38
01/08/2025	12:01:08.202	2		33.375
			2	33.375
			2	33.375
01/08/2025	11:58:58.206	15		33.415
			15	33.415
			15	33.415
01/08/2025	11:58:33.882	250		33.41
			250	33.41
			250	33.41
01/08/2025	11:58:21.316	8 900		33.405
			8 900	33.405
			8 900	33.405
01/08/2025	11:58:16.226	13		33.41
			13	33.41
			13	33.41
01/08/2025	11:57:57.934	8 900		33.405
			8 900	33.405
			8 900	33.405
01/08/2025	11:56:32.590	8 900		33.40
			8 900	33.40
			8 900	33.40
01/08/2025	11:56:07.984	4		33.41
			4	33.41
			4	33.41
01/08/2025	11:55:03.266	8 900		33.40
			8 900	33.40
			8 900	33.40
01/08/2025	11:54:39.559	3		33.405
			3	33.405
			3	33.405
01/08/2025	11:54:02.329	6		33.41
			6	33.41
			6	33.41
01/08/2025	11:53:48.454	2		33.405
			2	33.405
			2	33.405
01/08/2025	11:53:40.186	2		33.405
			2	33.405
			2	33.405
01/08/2025	11:52:38.483	15		33.41
			15	33.41
			15	33.41
01/08/2025	11:52:33.741	8 900		33.405
			8 900	33.405
			8 900	33.405
01/08/2025	11:51:56.863	600		33.415
			600	33.415
			600	33.415
01/08/2025	11:51:21.466	8 900		33.41
			8 900	33.41
			8 900	33.41
01/08/2025	11:50:40.723	8 900		33.41
			8 900	33.41
			8 900	33.41
01/08/2025	11:50:18.500	15		33.425
			15	33.425
			15	33.425
01/08/2025	11:50:16.617	3		33.425
			3	33.425
			3	33.425
01/08/2025	11:50:08.453	8 900		33.42
			8 900	33.42
			8 900	33.42
01/08/2025	11:49:25.650	18		33.415
			18	33.415
			18	33.415
01/08/2025	11:49:15.137	8 900		33.415
			8 900	33.415
			8 900	33.415
01/08/2025	11:48:50.862	14		33.42
			14	33.42
			14	33.42
01/08/2025	11:48:03.437	8 900		33.405
			8 900	33.405
			8 900	33.405
01/08/2025	11:47:42.882	4		33.415
			4	33.415
			4	33.415
01/08/2025	11:47:38.228	8 900		33.41
			8 900	33.41
			8 900	33.41
01/08/2025	11:46:50.825	2		33.415
			2	33.415
			2	33.415
01/08/2025	11:46:46.697	6		33.41
			6	33.41
			6	33.41
01/08/2025	11:46:15.835	24		33.405
			24	33.405
			24	33.405
01/08/2025	11:46:08.073	122		33.40
			22	33.40
			122	33.40
			100	33.40
01/08/2025	11:45:56.529	3		33.40
			3	33.40
			3	33.40
01/08/2025	11:45:23.888	15		33.395
			15	33.395
			15	33.395
01/08/2025	11:44:51.097	7		33.39
			7	33.39
			7	33.39
01/08/2025	11:43:39.125	8 900		33.385
			8 900	33.385
			8 900	33.385
01/08/2025	11:43:34.036	1		33.39
			1	33.39
			1	33.39
01/08/2025	11:43:20.742	299		33.385
			299	33.385
			299	33.385
01/08/2025	11:42:38.114	3		33.385
			3	33.385
			3	33.385
01/08/2025	11:42:14.156	2		33.39
			2	33.39
			2	33.39
01/08/2025	11:40:41.913	15		33.385
			15	33.385
			15	33.385
01/08/2025	11:40:12.290	11		33.385
			11	33.385
			11	33.385
01/08/2025	11:38:43.293	1		33.38
			1	33.38
			1	33.38
01/08/2025	11:37:33.948	5		33.375
			5	33.375
			5	33.375
01/08/2025	11:34:27.423	200		33.35
			200	33.35
			200	33.35
01/08/2025	11:34:21.412	100		33.35
			100	33.35
			100	33.35
01/08/2025	11:33:58.136	350		33.325
			350	33.325
			350	33.325
01/08/2025	11:33:49.949	7		33.325
			7	33.325
			7	33.325
01/08/2025	11:32:50.348	60		33.355
			60	33.355
			60	33.355
01/08/2025	11:31:57.906	4		33.36
			4	33.36
			4	33.36
01/08/2025	11:31:50.889	210		33.35
			210	33.35
			210	33.35
01/08/2025	11:31:19.738	4		33.33
			4	33.33
			4	33.33
01/08/2025	11:30:58.247	7		33.325
			7	33.325
			7	33.325
01/08/2025	11:30:47.836	3		33.32
			3	33.32
			3	33.32
01/08/2025	11:30:45.505	67		33.325
			67	33.325
			67	33.325
01/08/2025	11:30:19.856	2		33.325
			2	33.325
			2	33.325
01/08/2025	11:28:50.923	3		33.33
			3	33.33
			3	33.33
01/08/2025	11:28:10.790	2		33.33
			2	33.33
			2	33.33
01/08/2025	11:28:00.211	19		33.33
			19	33.33
			19	33.33
01/08/2025	11:27:53.474	1		33.33
			1	33.33
			1	33.33
01/08/2025	11:26:00.943	1		33.33
			1	33.33
			1	33.33
01/08/2025	11:25:55.016	45		33.33
			45	33.33
			45	33.33
01/08/2025	11:25:50.572	1		33.335
			1	33.335
			1	33.335
01/08/2025	11:25:35.714	200		33.34
			200	33.34
			200	33.34
01/08/2025	11:25:33.853	1		33.345
			1	33.345
			1	33.345
01/08/2025	11:24:42.482	31		33.34
			31	33.34
			31	33.34
01/08/2025	11:24:05.334	225		33.335
			225	33.335
			225	33.335
01/08/2025	11:22:53.856	5		33.33
			5	33.33
			5	33.33

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: 104.3901 / Ask: 104.4299
Volume: 29 120
-1.76%

Top 5 Turnover

Realtime Quotes
Last Update:
01/08/2025 @ 14:45:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice