Tradegate Exchange

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

1316

1192

33.54

Date	Time	Volume	Order Volume	Price
16/09/2025	21:58:10.654	140		33.54
			140	33.54
			140	33.54
16/09/2025	21:56:26.839	160		33.505
			2	33.505
			158	33.505
			160	33.505
16/09/2025	21:47:56.346	30		33.505
			30	33.505
			30	33.505
16/09/2025	21:46:19.176	650		33.53
			650	33.53
			650	33.53
16/09/2025	21:43:50.020	3		33.545
			3	33.545
			3	33.545
16/09/2025	21:43:39.627	18		33.545
			18	33.545
			18	33.545
16/09/2025	21:39:21.230	1		33.54
			1	33.54
			1	33.54
16/09/2025	21:39:19.607	2		33.54
			2	33.54
			2	33.54
16/09/2025	21:38:39.186	75		33.54
			75	33.54
			75	33.54
16/09/2025	21:37:57.934	100		33.505
			100	33.505
			100	33.505
16/09/2025	21:34:38.771	8		33.545
			8	33.545
			8	33.545
16/09/2025	21:29:41.222	1		33.545
			1	33.545
			1	33.545
16/09/2025	21:29:39.360	5		33.54
			5	33.54
			5	33.54
16/09/2025	21:29:36.025	2		33.505
			2	33.505
			2	33.505
16/09/2025	21:28:02.141	4		33.505
			1	33.505
			3	33.505
			4	33.505
16/09/2025	21:25:26.690	305		33.56
			305	33.56
			305	33.56
16/09/2025	21:20:15.097	14		33.545
			14	33.545
			14	33.545
16/09/2025	21:19:42.344	14		33.545
			14	33.545
			14	33.545
16/09/2025	21:16:10.496	2		33.505
			2	33.505
			2	33.505
16/09/2025	21:13:12.976	597		33.545
			597	33.545
			597	33.545
16/09/2025	21:10:59.829	3 041		33.55
			3 041	33.55
			3 041	33.55
16/09/2025	21:10:59.595	33		33.505
			33	33.505
			33	33.505
16/09/2025	21:09:37.319	150		33.56
			150	33.56
			150	33.56
16/09/2025	21:04:18.463	2		33.55
			2	33.55
			2	33.55
16/09/2025	21:02:44.612	32		33.505
			32	33.505
			32	33.505
16/09/2025	20:59:37.372	1		33.53
			1	33.53
			1	33.53
16/09/2025	20:58:16.641	1		33.535
			1	33.535
			1	33.535
16/09/2025	20:58:14.136	3		33.505
			3	33.505
			3	33.505
16/09/2025	20:58:00.855	8		33.535
			8	33.535
			8	33.535
16/09/2025	20:57:39.627	1		33.535
			1	33.535
			1	33.535
16/09/2025	20:57:02.492	100		33.50
			100	33.50
			100	33.50
16/09/2025	20:54:59.252	1		33.53
			1	33.53
			1	33.53
16/09/2025	20:53:11.786	19		33.545
			19	33.545
			19	33.545
16/09/2025	20:52:50.344	1		33.54
			1	33.54
			1	33.54
16/09/2025	20:52:48.755	1		33.54
			1	33.54
			1	33.54
16/09/2025	20:52:34.552	150		33.545
			150	33.545
			150	33.545
16/09/2025	20:51:41.685	100		33.545
			100	33.545
			100	33.545
16/09/2025	20:51:30.803	150		33.54
			150	33.54
			150	33.54
16/09/2025	20:48:18.819	1		33.555
			1	33.555
			1	33.555
16/09/2025	20:46:54.419	6		33.56
			6	33.56
			6	33.56
16/09/2025	20:43:24.352	15		33.555
			15	33.555
			15	33.555
16/09/2025	20:42:52.080	1		33.55
			1	33.55
			1	33.55
16/09/2025	20:38:13.483	1		33.55
			1	33.55
			1	33.55
16/09/2025	20:37:10.778	3		33.505
			3	33.505
			3	33.505
16/09/2025	20:37:07.861	15		33.545
			15	33.545
			15	33.545
16/09/2025	20:37:04.540	3		33.545
			3	33.545
			3	33.545
16/09/2025	20:36:42.597	2		33.55
			2	33.55
			2	33.55
16/09/2025	20:36:01.699	95		33.505
			95	33.505
			95	33.505
16/09/2025	20:35:32.868	3		33.54
			3	33.54
			3	33.54
16/09/2025	20:33:32.921	59		33.54
			59	33.54
			59	33.54
16/09/2025	20:31:17.343	10		33.535
			10	33.535
			10	33.535
16/09/2025	20:30:26.220	2		33.53
			2	33.53
			2	33.53
16/09/2025	20:30:01.287	50		33.53
			50	33.53
			50	33.53
16/09/2025	20:26:06.004	2		33.535
			2	33.535
			2	33.535
16/09/2025	20:25:57.046	21		33.54
			21	33.54
			21	33.54
16/09/2025	20:25:51.869	10		33.54
			10	33.54
			10	33.54
16/09/2025	20:25:43.371	6		33.54
			6	33.54
			6	33.54
16/09/2025	20:25:16.125	3		33.54
			3	33.54
			3	33.54
16/09/2025	20:24:40.907	3		33.505
			3	33.505
			3	33.505
16/09/2025	20:24:22.466	3		33.535
			3	33.535
			3	33.535
16/09/2025	20:24:22.397	1		33.535
			1	33.535
			1	33.535
16/09/2025	20:24:10.123	8		33.54
			8	33.54
			8	33.54
16/09/2025	20:23:50.949	38		33.505
			38	33.505
			38	33.505
16/09/2025	20:21:43.858	6		33.50
			3	33.50
			6	33.50
			3	33.50
16/09/2025	20:21:38.671	29		33.54
			29	33.54
			29	33.54
16/09/2025	20:17:12.654	100		33.525
			100	33.525
			100	33.525
16/09/2025	20:10:09.390	2		33.54
			2	33.54
			2	33.54
16/09/2025	20:07:24.414	2		33.47
			2	33.47
			2	33.47
16/09/2025	20:05:34.445	80		33.46
			80	33.46
			80	33.46
16/09/2025	20:04:30.955	2		33.455
			1	33.455
			1	33.455
			2	33.455
16/09/2025	20:03:17.124	12		33.53
			12	33.53
			12	33.53
16/09/2025	20:01:27.410	14		33.525
			14	33.525
			14	33.525
16/09/2025	20:00:28.591	1		33.525
			1	33.525
			1	33.525
16/09/2025	19:59:49.749	15		33.54
			15	33.54
			15	33.54
16/09/2025	19:57:58.501	6		33.545
			6	33.545
			6	33.545
16/09/2025	19:57:57.612	1		33.545
			1	33.545
			1	33.545
16/09/2025	19:56:47.377	2		33.545
			2	33.545
			2	33.545
16/09/2025	19:56:11.867	2		33.545
			2	33.545
			2	33.545
16/09/2025	19:55:45.337	9		33.505
			9	33.505
			9	33.505
16/09/2025	19:52:27.663	450		33.51
			450	33.51
			450	33.51
16/09/2025	19:52:12.699	298		33.52
			298	33.52
			298	33.52
16/09/2025	19:51:17.772	69		33.465
			1	33.465
			69	33.465
			10	33.465
			14	33.465
			4	33.465
			10	33.465
			30	33.465
16/09/2025	19:51:03.465	99		33.53
			99	33.53
			99	33.53
16/09/2025	19:51:01.052	3		33.465
			1	33.465
			2	33.465
			3	33.465
16/09/2025	19:49:21.922	1		33.55
			1	33.55
			1	33.55
16/09/2025	19:45:56.605	1		33.505
			1	33.505
			1	33.505
16/09/2025	19:40:45.240	8		33.515
			8	33.515
			8	33.515
16/09/2025	19:40:30.502	2		33.545
			2	33.545
			2	33.545
16/09/2025	19:38:38.713	16		33.505
			16	33.505
			16	33.505
16/09/2025	19:32:29.571	10		33.515
			10	33.515
			10	33.515
16/09/2025	19:32:07.082	10		33.565
			10	33.565
			10	33.565
16/09/2025	19:28:10.216	1		33.515
			1	33.515
			1	33.515
16/09/2025	19:27:21.101	50		33.515
			50	33.515
			50	33.515
16/09/2025	19:26:51.790	8		33.58
			8	33.58
			8	33.58
16/09/2025	19:26:46.445	8		33.58
			8	33.58
			8	33.58
16/09/2025	19:25:45.491	3		33.515
			3	33.515
			3	33.515
16/09/2025	19:25:35.435	6		33.575
			6	33.575
			6	33.575
16/09/2025	19:25:32.120	9		33.575
			9	33.575
			9	33.575
16/09/2025	19:25:31.439	10		33.575
			10	33.575
			10	33.575
16/09/2025	19:25:13.503	6		33.575
			6	33.575
			6	33.575
16/09/2025	19:24:55.995	2		33.515
			2	33.515
			2	33.515
16/09/2025	19:24:24.393	5		33.515
			5	33.515
			5	33.515
16/09/2025	19:24:09.252	1		33.58
			1	33.58
			1	33.58
16/09/2025	19:23:38.260	1		33.58
			1	33.58
			1	33.58
16/09/2025	19:23:05.883	2		33.58
			2	33.58
			2	33.58
16/09/2025	19:21:51.442	98		33.515
			98	33.515
			98	33.515
16/09/2025	19:20:34.324	109		33.515
			109	33.515
			109	33.515
16/09/2025	19:19:30.355	4		33.515
			4	33.515
			4	33.515
16/09/2025	19:16:12.632	15		33.585
			15	33.585
			15	33.585
16/09/2025	19:16:08.006	125		33.585
			125	33.585
			125	33.585
16/09/2025	19:14:05.183	30		33.58
			30	33.58
			30	33.58
16/09/2025	19:13:47.374	8		33.52
			8	33.52
			8	33.52
16/09/2025	19:13:20.320	1		33.585
			1	33.585
			1	33.585
16/09/2025	19:12:56.760	32		33.59
			32	33.59
			32	33.59
16/09/2025	19:10:15.846	15		33.595
			15	33.595
			15	33.595
16/09/2025	19:08:11.830	1		33.60
			1	33.60
			1	33.60
16/09/2025	19:07:52.296	15		33.605
			15	33.605
			15	33.605
16/09/2025	19:07:41.025	1		33.605
			1	33.605
			1	33.605
16/09/2025	19:07:19.473	4		33.605
			4	33.605
			4	33.605
16/09/2025	19:06:57.506	30		33.595
			30	33.595
			30	33.595
16/09/2025	19:06:53.553	7		33.53
			3	33.53
			4	33.53
			7	33.53
16/09/2025	19:06:17.026	6		33.59
			6	33.59
			6	33.59
16/09/2025	19:04:41.844	70		33.59
			70	33.59
			70	33.59
16/09/2025	19:04:39.156	3		33.525
			2	33.525
			1	33.525
			3	33.525
16/09/2025	19:04:05.460	15		33.585
			15	33.585
			15	33.585
16/09/2025	19:00:11.674	30		33.57
			30	33.57
			30	33.57
16/09/2025	18:59:31.367	65		33.57
			65	33.57
			65	33.57
16/09/2025	18:59:19.283	1		33.58
			1	33.58
			1	33.58
16/09/2025	18:58:36.026	6		33.585
			6	33.585
			6	33.585
16/09/2025	18:58:33.613	44		33.585
			44	33.585
			44	33.585
16/09/2025	18:55:29.375	15		33.55
			15	33.55
			15	33.55
16/09/2025	18:53:20.880	3		33.555
			3	33.555
			3	33.555
16/09/2025	18:52:18.091	2		33.555
			2	33.555
			2	33.555
16/09/2025	18:49:08.047	10		33.505
			10	33.505
			10	33.505
16/09/2025	18:44:37.627	2		33.505
			1	33.505
			1	33.505
			2	33.505
16/09/2025	18:43:43.894	9		33.535
			9	33.535
			9	33.535
16/09/2025	18:42:51.250	3		33.54
			3	33.54
			3	33.54
16/09/2025	18:42:16.771	5		33.54
			5	33.54
			5	33.54
16/09/2025	18:42:08.379	91		33.54
			91	33.54
			91	33.54
16/09/2025	18:40:10.841	3		33.515
			3	33.515
			3	33.515
16/09/2025	18:38:17.650	3		33.545
			3	33.545
			3	33.545
16/09/2025	18:36:16.703	1		33.545
			1	33.545
			1	33.545
16/09/2025	18:35:44.059	436		33.55
			436	33.55
			436	33.55
16/09/2025	18:34:31.813	12		33.56
			12	33.56
			12	33.56
16/09/2025	18:34:16.772	5		33.555
			5	33.555
			5	33.555
16/09/2025	18:33:56.597	30		33.56
			30	33.56
			30	33.56
16/09/2025	18:32:52.693	3		33.56
			3	33.56
			3	33.56
16/09/2025	18:32:16.618	22		33.515
			22	33.515
			22	33.515
16/09/2025	18:31:41.477	45		33.565
			45	33.565
			45	33.565
16/09/2025	18:30:00.743	2		33.585
			2	33.585
			2	33.585
16/09/2025	18:27:51.203	1		33.57
			1	33.57
			1	33.57
16/09/2025	18:27:17.756	14		33.57
			14	33.57
			14	33.57
16/09/2025	18:26:57.474	70		33.57
			70	33.57
			70	33.57
16/09/2025	18:26:46.094	29		33.565
			29	33.565
			29	33.565
16/09/2025	18:25:56.572	3		33.57
			3	33.57
			3	33.57
16/09/2025	18:25:25.791	1		33.57
			1	33.57
			1	33.57
16/09/2025	18:24:55.187	1		33.575
			1	33.575
			1	33.575
16/09/2025	18:24:35.990	10		33.575
			10	33.575
			10	33.575
16/09/2025	18:24:13.418	38		33.515
			38	33.515
			38	33.515
16/09/2025	18:23:09.777	76		33.515
			76	33.515
			76	33.515
16/09/2025	18:22:25.854	1		33.515
			1	33.515
			1	33.515
16/09/2025	18:21:33.008	14		33.57
			14	33.57
			14	33.57
16/09/2025	18:21:18.017	65		33.57
			65	33.57
			65	33.57
16/09/2025	18:20:55.404	297		33.58
			297	33.58
			297	33.58
16/09/2025	18:17:54.735	30		33.585
			30	33.585
			30	33.585
16/09/2025	18:17:15.576	2		33.58
			2	33.58
			2	33.58
16/09/2025	18:14:38.962	3		33.525
			3	33.525
			3	33.525
16/09/2025	18:14:30.206	1		33.585
			1	33.585
			1	33.585
16/09/2025	18:12:56.006	3 000		33.52
			120	33.52
			3 000	33.52
			2 880	33.52
16/09/2025	18:12:46.092	50		33.595
			50	33.595
			50	33.595
16/09/2025	18:12:16.250	4		33.605
			4	33.605
			4	33.605
16/09/2025	18:10:55.399	1		33.59
			1	33.59
			1	33.59
16/09/2025	18:10:53.441	1		33.59
			1	33.59
			1	33.59
16/09/2025	18:10:41.142	3		33.59
			3	33.59
			3	33.59
16/09/2025	18:09:50.611	150		33.53
			150	33.53
			150	33.53
16/09/2025	18:08:39.387	9		33.52
			9	33.52
			9	33.52
16/09/2025	18:07:33.949	1		33.575
			1	33.575
			1	33.575
16/09/2025	18:05:44.449	1		33.57
			1	33.57
			1	33.57
16/09/2025	18:04:53.340	5		33.56
			5	33.56
			5	33.56
16/09/2025	18:03:29.408	2		33.575
			2	33.575
			2	33.575
16/09/2025	18:03:26.807	20		33.575
			20	33.575
			20	33.575
16/09/2025	18:02:20.707	4		33.595
			4	33.595
			4	33.595
16/09/2025	18:00:57.761	69		33.52
			69	33.52
			69	33.52
16/09/2025	18:00:30.298	1		33.59
			1	33.59
			1	33.59
16/09/2025	18:00:22.745	10		33.525
			10	33.525
			10	33.525
16/09/2025	18:00:18.314	80		33.59
			80	33.59
			80	33.59
16/09/2025	18:00:13.284	2		33.595
			2	33.595
			2	33.595
16/09/2025	17:58:50.869	5		33.595
			5	33.595
			5	33.595
16/09/2025	17:58:10.819	1		33.535
			1	33.535
			1	33.535
16/09/2025	17:57:47.467	7		33.545
			7	33.545
			7	33.545
16/09/2025	17:55:12.189	1		33.63
			1	33.63
			1	33.63
16/09/2025	17:54:18.868	148		33.635
			148	33.635
			148	33.635
16/09/2025	17:54:06.322	68		33.57
			68	33.57
			68	33.57
16/09/2025	17:53:59.712	102		33.57
			102	33.57
			102	33.57
16/09/2025	17:53:35.601	6		33.635
			6	33.635
			6	33.635
16/09/2025	17:52:56.384	298		33.64
			298	33.64
			298	33.64
16/09/2025	17:52:04.188	65		33.635
			65	33.635
			65	33.635
16/09/2025	17:51:37.169	1		33.63
			1	33.63
			1	33.63
16/09/2025	17:51:08.677	1		33.64
			1	33.64
			1	33.64
16/09/2025	17:50:13.121	48		33.585
			14	33.585
			34	33.585
			48	33.585
16/09/2025	17:49:41.219	3		33.58
			3	33.58
			3	33.58
16/09/2025	17:49:28.245	3		33.65
			3	33.65
			3	33.65
16/09/2025	17:47:58.938	850		33.665
			850	33.665
			850	33.665
16/09/2025	17:47:53.672	210		33.605
			50	33.605
			120	33.605
			40	33.605
			210	33.605
16/09/2025	17:46:44.113	1		33.605
			1	33.605
			1	33.605
16/09/2025	17:45:56.719	148		33.69
			148	33.69
			148	33.69
16/09/2025	17:43:58.843	20		33.605
			20	33.605
			18	33.605
			1	33.605
			1	33.605
16/09/2025	17:43:18.815	3		33.665
			3	33.665
			3	33.665
16/09/2025	17:38:32.239	445		33.675
			445	33.675
			445	33.675
16/09/2025	17:38:25.254	8		33.675
			8	33.675
			8	33.675
16/09/2025	17:37:49.539	4		33.675
			4	33.675
			4	33.675
16/09/2025	17:37:09.863	725		33.615
			725	33.615
			725	33.615
16/09/2025	17:36:47.026	60		33.68
			60	33.68
			60	33.68
16/09/2025	17:35:02.546	88		33.69
			88	33.69
			88	33.69
16/09/2025	17:34:58.941	44		33.69
			44	33.69
			29	33.69
			15	33.69
16/09/2025	17:32:45.662	3		33.63
			3	33.63
			3	33.63
16/09/2025	17:32:29.857	1		33.63
			1	33.63
			1	33.63
16/09/2025	17:31:39.120	496		33.63
			496	33.63
			496	33.63
16/09/2025	17:31:29.765	1		33.695
			1	33.695
			1	33.695
16/09/2025	17:28:49.712	600		33.655
			600	33.655
			600	33.655
16/09/2025	17:26:00.528	2		33.655
			2	33.655
			2	33.655
16/09/2025	17:25:25.672	6		33.665
			6	33.665
			6	33.665
16/09/2025	17:25:08.442	225		33.65
			225	33.65
			225	33.65
16/09/2025	17:24:11.818	100		33.665
			100	33.665
			100	33.665
16/09/2025	17:23:30.671	24		33.67
			24	33.67
			24	33.67
16/09/2025	17:19:27.871	733		33.675
			733	33.675
			733	33.675
16/09/2025	17:18:04.959	51		33.66
			51	33.66
			51	33.66
16/09/2025	17:17:49.568	222		33.665
			222	33.665
			222	33.665
16/09/2025	17:16:39.836	75		33.665
			75	33.665
			75	33.665
16/09/2025	17:16:13.932	1		33.665
			1	33.665
			1	33.665
16/09/2025	17:16:04.609	1		33.67
			1	33.67
			1	33.67
16/09/2025	17:16:03.148	5		33.665
			5	33.665
			5	33.665
16/09/2025	17:15:21.870	149		33.675
			149	33.675
			149	33.675
16/09/2025	17:15:15.335	2		33.68
			2	33.68
			2	33.68
16/09/2025	17:14:53.407	100		33.675
			100	33.675
			100	33.675
16/09/2025	17:13:57.599	300		33.66
			300	33.66
			300	33.66
16/09/2025	17:13:22.739	73		33.65
			73	33.65
			73	33.65
16/09/2025	17:12:45.070	9		33.65
			9	33.65
			9	33.65
16/09/2025	17:11:42.628	4		33.65
			4	33.65
			4	33.65
16/09/2025	17:11:42.262	2 000		33.65
			2 000	33.65
			2 000	33.65
16/09/2025	17:11:17.150	120		33.665
			120	33.665
			120	33.665
16/09/2025	17:10:28.898	15		33.66
			15	33.66
			15	33.66
16/09/2025	17:10:12.813	35		33.665
			35	33.665
			35	33.665
16/09/2025	17:10:01.992	440		33.66
			440	33.66
			440	33.66
16/09/2025	17:08:58.532	15		33.66
			15	33.66
			15	33.66
16/09/2025	17:07:17.878	2 000		33.66
			2 000	33.66
			2 000	33.66
16/09/2025	17:05:53.914	3		33.645
			3	33.645
			3	33.645
16/09/2025	17:05:39.531	2		33.655
			2	33.655
			2	33.655
16/09/2025	17:04:00.134	5		33.645
			5	33.645
			5	33.645
16/09/2025	17:03:56.706	445		33.645
			445	33.645
			445	33.645
16/09/2025	17:03:55.829	33		33.64
			33	33.64
			33	33.64
16/09/2025	17:03:54.283	1		33.645
			1	33.645
			1	33.645
16/09/2025	17:03:43.716	3		33.645
			3	33.645
			3	33.645
16/09/2025	17:03:23.404	1		33.64
			1	33.64
			1	33.64
16/09/2025	17:02:42.058	98		33.635
			98	33.635
			98	33.635
16/09/2025	17:02:05.627	59		33.64
			59	33.64
			59	33.64
16/09/2025	17:01:05.416	5		33.65
			5	33.65
			5	33.65
16/09/2025	17:01:03.554	1		33.655
			1	33.655
			1	33.655
16/09/2025	17:01:01.936	2		33.66
			2	33.66
			2	33.66
16/09/2025	17:00:59.342	9		33.66
			9	33.66
			9	33.66
16/09/2025	16:57:33.199	30		33.67
			30	33.67
			30	33.67
16/09/2025	16:56:53.435	3		33.67
			3	33.67
			3	33.67
16/09/2025	16:55:29.512	3		33.68
			3	33.68
			3	33.68
16/09/2025	16:55:08.497	3		33.695
			3	33.695
			3	33.695
16/09/2025	16:54:41.017	1		33.695
			1	33.695
			1	33.695
16/09/2025	16:53:22.374	4		33.675
			4	33.675
			4	33.675
16/09/2025	16:53:17.971	100		33.67
			100	33.67
			100	33.67
16/09/2025	16:50:34.635	14		33.675
			14	33.675
			14	33.675
16/09/2025	16:50:30.200	180		33.67
			180	33.67
			180	33.67
16/09/2025	16:49:51.011	6		33.665
			6	33.665
			6	33.665
16/09/2025	16:49:42.572	6		33.665
			6	33.665
			6	33.665
16/09/2025	16:48:37.411	381		33.67
			381	33.67
			381	33.67
16/09/2025	16:47:34.559	214		33.68
			214	33.68
			214	33.68
16/09/2025	16:45:11.818	24		33.65
			24	33.65
			24	33.65
16/09/2025	16:45:00.748	2		33.67
			2	33.67
			2	33.67
16/09/2025	16:44:25.331	159		33.68
			159	33.68
			159	33.68
16/09/2025	16:44:13.397	2		33.685
			2	33.685
			2	33.685
16/09/2025	16:43:35.484	180		33.68
			180	33.68
			180	33.68
16/09/2025	16:43:19.149	3		33.69
			3	33.69
			3	33.69
16/09/2025	16:40:46.343	1		33.67
			1	33.67
			1	33.67
16/09/2025	16:40:45.901	150		33.67
			150	33.67
			150	33.67
16/09/2025	16:40:23.900	34		33.68
			34	33.68
			34	33.68
16/09/2025	16:39:25.479	446		33.68
			446	33.68
			446	33.68
16/09/2025	16:39:04.456	1		33.685
			1	33.685
			1	33.685
16/09/2025	16:38:58.963	49		33.68
			49	33.68
			49	33.68
16/09/2025	16:38:53.596	10		33.685
			10	33.685
			10	33.685
16/09/2025	16:38:47.450	3		33.685
			3	33.685
			3	33.685
16/09/2025	16:38:27.760	3		33.695
			3	33.695
			3	33.695
16/09/2025	16:35:44.999	166		33.715
			166	33.715
			166	33.715
16/09/2025	16:31:37.144	31		33.695
			31	33.695
			31	33.695
16/09/2025	16:30:43.740	150		33.695
			150	33.695
			150	33.695
16/09/2025	16:30:05.264	4		33.705
			4	33.705
			4	33.705
16/09/2025	16:29:33.250	2		33.715
			2	33.715
			2	33.715
16/09/2025	16:29:27.512	70		33.71
			70	33.71
			70	33.71
16/09/2025	16:26:21.169	446		33.745
			446	33.745
			446	33.745
16/09/2025	16:26:09.872	3		33.755
			3	33.755
			3	33.755
16/09/2025	16:25:50.055	30		33.76
			30	33.76
			30	33.76
16/09/2025	16:25:12.304	1		33.76
			1	33.76
			1	33.76
16/09/2025	16:24:09.250	80		33.755
			80	33.755
			80	33.755
16/09/2025	16:23:54.551	80		33.76
			80	33.76
			80	33.76
16/09/2025	16:23:15.049	1		33.765
			1	33.765
			1	33.765
16/09/2025	16:22:45.425	5		33.77
			5	33.77
			5	33.77
16/09/2025	16:21:49.149	13		33.765
			13	33.765
			13	33.765
16/09/2025	16:21:45.122	13		33.765
			13	33.765
			13	33.765
16/09/2025	16:20:18.335	208		33.74
			208	33.74
			61	33.74
			147	33.74
16/09/2025	16:19:50.721	9		33.755
			9	33.755
			9	33.755
16/09/2025	16:19:37.464	100		33.76
			100	33.76
			100	33.76
16/09/2025	16:18:38.635	350		33.77
			350	33.77
			350	33.77
16/09/2025	16:17:25.649	200		33.75
			200	33.75
			200	33.75
16/09/2025	16:14:37.506	13		33.76
			13	33.76
			13	33.76
16/09/2025	16:13:14.866	909		33.745
			909	33.745
			909	33.745
16/09/2025	16:12:56.489	60		33.75
			60	33.75
			60	33.75
16/09/2025	16:12:42.941	1		33.76
			1	33.76
			1	33.76
16/09/2025	16:12:02.404	2		33.765
			2	33.765
			2	33.765
16/09/2025	16:11:22.049	41		33.75
			41	33.75
			41	33.75
16/09/2025	16:09:49.236	2		33.78
			2	33.78
			2	33.78
16/09/2025	16:09:01.865	2		33.775
			2	33.775
			2	33.775
16/09/2025	16:07:57.795	23		33.765
			23	33.765
			23	33.765
16/09/2025	16:06:31.754	200		33.77
			200	33.77
			200	33.77
16/09/2025	16:06:23.545	5		33.77
			5	33.77
			5	33.77
16/09/2025	16:06:22.328	1		33.775
			1	33.775
			1	33.775
16/09/2025	16:04:22.152	1		33.78
			1	33.78
			1	33.78
16/09/2025	16:03:08.622	533		33.775
			533	33.775
			533	33.775
16/09/2025	16:02:40.786	2		33.795
			2	33.795
			2	33.795
16/09/2025	16:01:54.173	3		33.81
			3	33.81
			3	33.81
16/09/2025	16:01:09.987	1		33.81
			1	33.81
			1	33.81
16/09/2025	16:00:01.163	1 862		33.79
			1 862	33.79
			1 862	33.79

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: 106.7082 / Ask: 106.826
Volume: 33 389
-0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice