Tradegate Exchange

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

665

608

31.235

Date	Time	Volume	Order Volume	Price
04/07/2025	14:21:34.236	1		31.235
			1	31.235
			1	31.235
04/07/2025	14:21:22.293	5 000		31.24
			5 000	31.24
			5 000	31.24
04/07/2025	14:19:57.209	3		31.235
			3	31.235
			3	31.235
04/07/2025	14:19:32.400	5 000		31.23
			5 000	31.23
			5 000	31.23
04/07/2025	14:17:52.834	4		31.24
			4	31.24
			4	31.24
04/07/2025	14:10:18.589	17		31.235
			17	31.235
			17	31.235
04/07/2025	14:09:59.715	1		31.235
			1	31.235
			1	31.235
04/07/2025	14:09:10.456	1		31.235
			1	31.235
			1	31.235
04/07/2025	14:08:25.685	3		31.23
			3	31.23
			3	31.23
04/07/2025	14:08:21.097	15		31.23
			15	31.23
			15	31.23
04/07/2025	14:08:18.508	103		31.23
			103	31.23
			103	31.23
04/07/2025	14:08:13.807	3		31.23
			3	31.23
			3	31.23
04/07/2025	14:08:09.975	4		31.235
			4	31.235
			4	31.235
04/07/2025	14:07:16.240	7 041		31.23
			7 041	31.23
			7 041	31.23
04/07/2025	14:05:30.902	28		31.225
			28	31.225
			28	31.225
04/07/2025	14:05:21.667	1		31.225
			1	31.225
			1	31.225
04/07/2025	14:01:51.906	1		31.23
			1	31.23
			1	31.23
04/07/2025	13:57:37.214	10		31.22
			10	31.22
			10	31.22
04/07/2025	13:55:27.140	10		31.22
			10	31.22
			10	31.22
04/07/2025	13:54:38.418	2		31.21
			2	31.21
			2	31.21
04/07/2025	13:54:31.862	100		31.21
			100	31.21
			100	31.21
04/07/2025	13:53:36.207	1		31.215
			1	31.215
			1	31.215
04/07/2025	13:52:26.972	1		31.215
			1	31.215
			1	31.215
04/07/2025	13:49:54.914	3		31.205
			3	31.205
			3	31.205
04/07/2025	13:49:08.620	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:46:56.339	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:46:01.290	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:44:50.734	7		31.21
			7	31.21
			7	31.21
04/07/2025	13:43:33.524	190		31.195
			190	31.195
			190	31.195
04/07/2025	13:42:24.476	960		31.20
			960	31.20
			960	31.20
04/07/2025	13:40:59.603	4		31.20
			4	31.20
			4	31.20
04/07/2025	13:38:03.048	1 125		31.195
			1 125	31.195
			1 125	31.195
04/07/2025	13:36:12.995	3		31.195
			3	31.195
			3	31.195
04/07/2025	13:36:11.082	1		31.20
			1	31.20
			1	31.20
04/07/2025	13:36:03.741	1		31.20
			1	31.20
			1	31.20
04/07/2025	13:34:09.140	30		31.205
			30	31.205
			30	31.205
04/07/2025	13:34:01.185	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:30:15.210	50		31.21
			50	31.21
			50	31.21
04/07/2025	13:27:14.663	1		31.21
			1	31.21
			1	31.21
04/07/2025	13:24:51.504	104		31.19
			104	31.19
			104	31.19
04/07/2025	13:19:12.788	3		31.205
			3	31.205
			3	31.205
04/07/2025	13:15:48.888	3		31.215
			3	31.215
			3	31.215
04/07/2025	13:14:07.752	2		31.18
			2	31.18
			2	31.18
04/07/2025	13:13:41.684	1		31.185
			1	31.185
			1	31.185
04/07/2025	13:13:38.564	300		31.185
			300	31.185
			300	31.185
04/07/2025	13:13:08.999	5		31.18
			5	31.18
			5	31.18
04/07/2025	13:11:26.184	160		31.205
			160	31.205
			160	31.205
04/07/2025	13:09:50.349	4		31.175
			4	31.175
			4	31.175
04/07/2025	13:07:27.218	10		31.165
			10	31.165
			10	31.165
04/07/2025	13:05:30.173	962		31.18
			962	31.18
			962	31.18
04/07/2025	13:02:36.983	31		31.17
			31	31.17
			31	31.17
04/07/2025	13:02:15.782	557		31.175
			557	31.175
			557	31.175
04/07/2025	13:01:44.562	70		31.17
			70	31.17
			70	31.17
04/07/2025	13:01:04.292	75		31.17
			75	31.17
			75	31.17
04/07/2025	12:57:24.534	3		31.15
			3	31.15
			3	31.15
04/07/2025	12:56:47.811	11		31.155
			11	31.155
			11	31.155
04/07/2025	12:56:23.362	11		31.155
			11	31.155
			11	31.155
04/07/2025	12:50:45.023	2		31.175
			2	31.175
			2	31.175
04/07/2025	12:46:20.830	11		31.19
			11	31.19
			11	31.19
04/07/2025	12:45:53.862	4		31.185
			4	31.185
			4	31.185
04/07/2025	12:45:15.745	7		31.205
			7	31.205
			7	31.205
04/07/2025	12:45:01.865	80		31.205
			80	31.205
			80	31.205
04/07/2025	12:44:16.907	325		31.21
			325	31.21
			325	31.21
04/07/2025	12:44:03.919	3		31.21
			3	31.21
			3	31.21
04/07/2025	12:43:44.680	31		31.205
			31	31.205
			31	31.205
04/07/2025	12:42:05.930	11		31.205
			11	31.205
			11	31.205
04/07/2025	12:41:30.763	3		31.22
			3	31.22
			3	31.22
04/07/2025	12:40:11.666	5		31.225
			5	31.225
			5	31.225
04/07/2025	12:38:40.939	1 000		31.225
			1 000	31.225
			1 000	31.225
04/07/2025	12:37:57.028	10		31.22
			10	31.22
			10	31.22
04/07/2025	12:36:32.523	160		31.22
			160	31.22
			160	31.22
04/07/2025	12:36:18.935	16		31.215
			16	31.215
			16	31.215
04/07/2025	12:35:36.252	120		31.21
			120	31.21
			120	31.21
04/07/2025	12:35:18.963	3		31.215
			3	31.215
			3	31.215
04/07/2025	12:31:55.885	17		31.20
			17	31.20
			17	31.20
04/07/2025	12:31:24.818	15		31.21
			15	31.21
			15	31.21
04/07/2025	12:27:50.549	93		31.20
			93	31.20
			93	31.20
04/07/2025	12:27:32.053	32		31.205
			32	31.205
			32	31.205
04/07/2025	12:24:46.282	1		31.205
			1	31.205
			1	31.205
04/07/2025	12:24:21.965	163		31.21
			163	31.21
			163	31.21
04/07/2025	12:23:48.950	51		31.205
			51	31.205
			51	31.205
04/07/2025	12:22:31.194	7		31.225
			7	31.225
			7	31.225
04/07/2025	12:21:50.939	21		31.22
			21	31.22
			21	31.22
04/07/2025	12:18:10.878	2		31.22
			2	31.22
			2	31.22
04/07/2025	12:15:38.835	2		31.23
			2	31.23
			2	31.23
04/07/2025	12:15:02.711	25		31.225
			25	31.225
			25	31.225
04/07/2025	12:14:40.261	3		31.23
			3	31.23
			3	31.23
04/07/2025	12:14:30.305	4		31.235
			4	31.235
			4	31.235
04/07/2025	12:14:01.124	4		31.235
			4	31.235
			4	31.235
04/07/2025	12:04:40.990	214		31.22
			214	31.22
			214	31.22
04/07/2025	12:03:59.515	100		31.21
			100	31.21
			100	31.21
04/07/2025	12:03:57.716	1		31.22
			1	31.22
			1	31.22
04/07/2025	12:03:55.800	1		31.22
			1	31.22
			1	31.22
04/07/2025	11:58:58.282	500		31.215
			500	31.215
			500	31.215
04/07/2025	11:58:12.520	3		31.215
			3	31.215
			3	31.215
04/07/2025	11:57:55.484	1		31.22
			1	31.22
			1	31.22
04/07/2025	11:57:38.478	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:57:32.319	10		31.215
			10	31.215
			10	31.215
04/07/2025	11:53:16.535	10		31.22
			10	31.22
			10	31.22
04/07/2025	11:52:03.073	10		31.215
			10	31.215
			10	31.215
04/07/2025	11:51:10.247	5		31.205
			5	31.205
			5	31.205
04/07/2025	11:49:47.110	8		31.21
			8	31.21
			8	31.21
04/07/2025	11:49:16.028	1		31.21
			1	31.21
			1	31.21
04/07/2025	11:49:05.815	10		31.205
			10	31.205
			10	31.205
04/07/2025	11:48:59.355	1 000		31.21
			1 000	31.21
			1 000	31.21
04/07/2025	11:46:31.522	2		31.20
			2	31.20
			2	31.20
04/07/2025	11:45:43.685	10		31.20
			10	31.20
			10	31.20
04/07/2025	11:44:12.033	2		31.205
			2	31.205
			2	31.205
04/07/2025	11:44:11.627	3		31.20
			3	31.20
			3	31.20
04/07/2025	11:43:25.538	4		31.20
			4	31.20
			4	31.20
04/07/2025	11:41:38.459	10		31.20
			10	31.20
			10	31.20
04/07/2025	11:41:07.638	2		31.19
			2	31.19
			2	31.19
04/07/2025	11:40:03.903	138		31.20
			138	31.20
			138	31.20
04/07/2025	11:39:50.108	10		31.20
			10	31.20
			10	31.20
04/07/2025	11:39:15.582	160		31.205
			160	31.205
			160	31.205
04/07/2025	11:39:12.283	3		31.205
			3	31.205
			3	31.205
04/07/2025	11:38:33.969	31		31.215
			31	31.215
			31	31.215
04/07/2025	11:38:29.319	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:37:29.410	5		31.195
			5	31.195
			5	31.195
04/07/2025	11:36:59.042	17		31.20
			17	31.20
			17	31.20
04/07/2025	11:36:23.520	4		31.20
			4	31.20
			4	31.20
04/07/2025	11:34:45.891	18		31.205
			18	31.205
			18	31.205
04/07/2025	11:34:18.869	40		31.205
			40	31.205
			40	31.205
04/07/2025	11:34:12.522	210		31.215
			210	31.215
			210	31.215
04/07/2025	11:29:00.188	30		31.215
			30	31.215
			30	31.215
04/07/2025	11:29:00.089	2		31.22
			2	31.22
			2	31.22
04/07/2025	11:28:28.243	7		31.22
			7	31.22
			7	31.22
04/07/2025	11:26:32.899	1		31.22
			1	31.22
			1	31.22
04/07/2025	11:25:40.684	493		31.21
			493	31.21
			493	31.21
04/07/2025	11:20:34.428	3		31.205
			3	31.205
			3	31.205
04/07/2025	11:20:20.662	25		31.215
			25	31.215
			25	31.215
04/07/2025	11:19:29.408	4		31.20
			4	31.20
			4	31.20
04/07/2025	11:19:18.197	10		31.195
			10	31.195
			10	31.195
04/07/2025	11:17:02.608	1		31.20
			1	31.20
			1	31.20
04/07/2025	11:16:33.483	50		31.215
			50	31.215
			50	31.215
04/07/2025	11:15:29.501	4		31.205
			4	31.205
			4	31.205
04/07/2025	11:15:14.005	130		31.205
			130	31.205
			130	31.205
04/07/2025	11:15:12.071	10		31.195
			10	31.195
			10	31.195
04/07/2025	11:14:08.426	325		31.20
			325	31.20
			325	31.20
04/07/2025	11:13:09.949	2		31.205
			2	31.205
			2	31.205
04/07/2025	11:11:31.694	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:09:16.552	64		31.225
			64	31.225
			64	31.225
04/07/2025	11:08:54.648	18		31.21
			18	31.21
			18	31.21
04/07/2025	11:04:21.639	1		31.215
			1	31.215
			1	31.215
04/07/2025	11:03:37.438	2		31.22
			2	31.22
			2	31.22
04/07/2025	11:02:22.154	1		31.20
			1	31.20
			1	31.20
04/07/2025	11:01:42.662	32		31.19
			32	31.19
			32	31.19
04/07/2025	11:01:33.631	283		31.195
			283	31.195
			103	31.195
			180	31.195
04/07/2025	11:00:32.872	35		31.205
			35	31.205
			35	31.205
04/07/2025	10:59:03.258	2		31.21
			2	31.21
			2	31.21
04/07/2025	10:59:00.138	158		31.205
			158	31.205
			158	31.205
04/07/2025	10:57:31.969	36		31.215
			36	31.215
			36	31.215
04/07/2025	10:57:22.870	2		31.22
			2	31.22
			2	31.22
04/07/2025	10:56:11.138	4		31.22
			4	31.22
			4	31.22
04/07/2025	10:55:45.871	102		31.215
			102	31.215
			102	31.215
04/07/2025	10:55:34.213	25		31.215
			25	31.215
			25	31.215
04/07/2025	10:55:00.899	1		31.21
			1	31.21
			1	31.21
04/07/2025	10:54:57.183	4		31.215
			4	31.215
			4	31.215
04/07/2025	10:54:33.259	88		31.215
			88	31.215
			88	31.215
04/07/2025	10:52:55.231	2		31.215
			2	31.215
			2	31.215
04/07/2025	10:51:21.614	16		31.235
			16	31.235
			16	31.235
04/07/2025	10:48:14.771	23		31.245
			23	31.245
			23	31.245
04/07/2025	10:46:47.604	17		31.235
			17	31.235
			17	31.235
04/07/2025	10:46:17.138	3		31.235
			3	31.235
			3	31.235
04/07/2025	10:43:58.811	2		31.25
			2	31.25
			2	31.25
04/07/2025	10:43:03.503	33		31.25
			33	31.25
			33	31.25
04/07/2025	10:42:50.933	35		31.255
			35	31.255
			35	31.255
04/07/2025	10:42:41.516	40		31.245
			40	31.245
			40	31.245
04/07/2025	10:41:01.731	4		31.25
			4	31.25
			4	31.25
04/07/2025	10:40:32.887	2		31.255
			2	31.255
			2	31.255
04/07/2025	10:39:50.460	5		31.26
			5	31.26
			5	31.26
04/07/2025	10:39:07.006	69		31.255
			69	31.255
			69	31.255
04/07/2025	10:38:45.556	84		31.255
			84	31.255
			84	31.255
04/07/2025	10:36:08.492	1		31.25
			1	31.25
			1	31.25
04/07/2025	10:33:11.410	3		31.255
			3	31.255
			3	31.255
04/07/2025	10:29:53.533	2 500		31.285
			2 500	31.285
			2 500	31.285
04/07/2025	10:28:08.487	160		31.26
			160	31.26
			160	31.26
04/07/2025	10:27:16.825	8		31.245
			8	31.245
			8	31.245
04/07/2025	10:27:02.732	3		31.245
			3	31.245
			3	31.245
04/07/2025	10:26:40.292	4		31.25
			4	31.25
			4	31.25
04/07/2025	10:26:15.531	30		31.25
			30	31.25
			30	31.25
04/07/2025	10:25:31.482	350		31.25
			350	31.25
			350	31.25
04/07/2025	10:24:19.452	60		31.25
			60	31.25
			60	31.25
04/07/2025	10:24:16.831	120		31.245
			120	31.245
			120	31.245
04/07/2025	10:24:13.620	55		31.245
			55	31.245
			55	31.245
04/07/2025	10:24:13.307	3		31.25
			3	31.25
			3	31.25
04/07/2025	10:23:38.000	290		31.245
			290	31.245
			290	31.245
04/07/2025	10:23:20.007	24		31.25
			24	31.25
			24	31.25
04/07/2025	10:21:19.319	1 121		31.23
			1 121	31.23
			1 121	31.23
04/07/2025	10:21:17.572	1		31.23
			1	31.23
			1	31.23
04/07/2025	10:16:40.259	10		31.195
			10	31.195
			10	31.195
04/07/2025	10:16:30.598	4		31.20
			4	31.20
			4	31.20
04/07/2025	10:16:19.055	7		31.195
			7	31.195
			7	31.195
04/07/2025	10:16:15.184	125		31.195
			125	31.195
			125	31.195
04/07/2025	10:15:22.722	12		31.205
			12	31.205
			12	31.205
04/07/2025	10:15:17.948	2 274		31.20
			1 450	31.20
			4	31.20
			2 274	31.20
			400	31.20
			420	31.20
04/07/2025	10:13:39.003	320		31.205
			320	31.205
			320	31.205
04/07/2025	10:12:19.713	800		31.215
			800	31.215
			800	31.215
04/07/2025	10:08:00.482	7		31.24
			7	31.24
			7	31.24
04/07/2025	10:01:28.159	520		31.24
			520	31.24
			520	31.24
04/07/2025	10:00:23.381	7		31.245
			7	31.245
			7	31.245
04/07/2025	09:59:40.300	3		31.24
			3	31.24
			3	31.24
04/07/2025	09:59:22.225	1		31.24
			1	31.24
			1	31.24
04/07/2025	09:59:05.159	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:56:25.987	4		31.25
			4	31.25
			4	31.25
04/07/2025	09:56:09.898	159		31.25
			159	31.25
			159	31.25
04/07/2025	09:54:46.067	1		31.26
			1	31.26
			1	31.26
04/07/2025	09:54:20.925	8		31.255
			8	31.255
			8	31.255
04/07/2025	09:53:57.063	1		31.255
			1	31.255
			1	31.255
04/07/2025	09:52:22.506	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:52:18.688	101		31.24
			101	31.24
			101	31.24
04/07/2025	09:52:11.280	10		31.24
			10	31.24
			10	31.24
04/07/2025	09:51:03.636	1		31.245
			1	31.245
			1	31.245
04/07/2025	09:50:09.702	15		31.235
			15	31.235
			15	31.235
04/07/2025	09:49:04.507	3		31.23
			3	31.23
			3	31.23
04/07/2025	09:48:43.679	10		31.235
			10	31.235
			10	31.235
04/07/2025	09:48:19.324	1		31.235
			1	31.235
			1	31.235
04/07/2025	09:48:16.076	2 000		31.23
			2 000	31.23
			2 000	31.23
04/07/2025	09:46:31.327	34		31.265
			34	31.265
			34	31.265
04/07/2025	09:45:46.340	5		31.265
			5	31.265
			5	31.265
04/07/2025	09:45:37.405	11		31.265
			11	31.265
			11	31.265
04/07/2025	09:44:46.404	16		31.27
			16	31.27
			16	31.27
04/07/2025	09:44:05.365	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:43:16.184	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:43:14.978	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:42:46.613	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:42:30.109	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:41:53.099	400		31.26
			400	31.26
			400	31.26
04/07/2025	09:41:51.973	2		31.275
			2	31.275
			2	31.275
04/07/2025	09:41:45.322	3		31.26
			3	31.26
			3	31.26
04/07/2025	09:41:07.401	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:40:57.339	6		31.27
			6	31.27
			6	31.27
04/07/2025	09:40:44.962	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:40:28.780	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:40:13.260	305		31.28
			305	31.28
			305	31.28
04/07/2025	09:39:56.101	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:39:49.527	10		31.28
			10	31.28
			10	31.28
04/07/2025	09:39:46.430	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:39:00.781	8		31.28
			8	31.28
			8	31.28
04/07/2025	09:38:32.049	7		31.26
			7	31.26
			7	31.26
04/07/2025	09:38:30.441	3		31.26
			3	31.26
			3	31.26
04/07/2025	09:38:07.989	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:37:47.646	2		31.265
			2	31.265
			2	31.265
04/07/2025	09:37:45.154	34		31.26
			34	31.26
			34	31.26
04/07/2025	09:36:32.685	4		31.265
			4	31.265
			4	31.265
04/07/2025	09:36:01.905	43		31.27
			43	31.27
			43	31.27
04/07/2025	09:35:49.830	1		31.285
			1	31.285
			1	31.285
04/07/2025	09:35:03.760	2		31.285
			2	31.285
			2	31.285
04/07/2025	09:33:48.349	200		31.275
			200	31.275
			200	31.275
04/07/2025	09:32:53.796	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:32:31.764	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:32:09.140	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:31:58.474	3		31.265
			3	31.265
			3	31.265
04/07/2025	09:31:16.726	1		31.26
			1	31.26
			1	31.26
04/07/2025	09:30:14.555	7		31.26
			7	31.26
			7	31.26
04/07/2025	09:29:22.331	17		31.275
			17	31.275
			17	31.275
04/07/2025	09:28:01.783	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:27:45.849	4		31.27
			4	31.27
			4	31.27
04/07/2025	09:27:32.762	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:27:30.560	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:27:14.551	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:27:08.312	4		31.27
			4	31.27
			4	31.27
04/07/2025	09:27:04.190	1		31.275
			1	31.275
			1	31.275
04/07/2025	09:27:02.883	2		31.275
			2	31.275
			2	31.275
04/07/2025	09:27:00.972	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:26:55.251	7		31.27
			7	31.27
			7	31.27
04/07/2025	09:26:45.379	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:26:33.305	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:26:32.601	1		31.28
			1	31.28
			1	31.28
04/07/2025	09:26:14.402	2		31.27
			2	31.27
			2	31.27
04/07/2025	09:26:13.997	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:26:11.782	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:26:09.570	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:26:08.161	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:26:07.591	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:26:05.651	2		31.27
			2	31.27
			2	31.27
04/07/2025	09:26:04.038	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:26:03.738	6		31.26
			6	31.26
			6	31.26
04/07/2025	09:25:42.713	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:39.900	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:34.873	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:33.156	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:13.334	7		31.27
			7	31.27
			7	31.27
04/07/2025	09:25:13.172	3		31.255
			3	31.255
			3	31.255
04/07/2025	09:25:12.831	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:12.637	2		31.27
			2	31.27
			2	31.27
04/07/2025	09:25:09.787	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:09.607	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:06.289	1		31.27
			1	31.27
			1	31.27
04/07/2025	09:25:05.887	2		31.265
			2	31.265
			2	31.265
04/07/2025	09:25:05.384	1		31.265
			1	31.265
			1	31.265
04/07/2025	09:25:05.086	2		31.265
			2	31.265
			2	31.265
04/07/2025	09:24:47.890	100		31.27
			100	31.27
			100	31.27
04/07/2025	09:24:31.904	2		31.265
			2	31.265
			2	31.265
04/07/2025	09:24:20.006	8		31.24
			8	31.24
			8	31.24
04/07/2025	09:24:17.887	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:24:15.674	1		31.26
			1	31.26
			1	31.26
04/07/2025	09:24:15.572	1		31.26
			1	31.26
			1	31.26
04/07/2025	09:24:11.047	4		31.26
			4	31.26
			4	31.26
04/07/2025	09:24:10.744	1		31.26
			1	31.26
			1	31.26
04/07/2025	09:24:05.718	1		31.255
			1	31.255
			1	31.255
04/07/2025	09:24:03.605	1		31.255
			1	31.255
			1	31.255
04/07/2025	09:23:43.383	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:23:43.188	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:23:37.250	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:23:36.247	7		31.25
			7	31.25
			7	31.25
04/07/2025	09:23:35.441	2		31.25
			2	31.25
			2	31.25
04/07/2025	09:23:35.340	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:23:27.592	9		31.23
			9	31.23
			9	31.23
04/07/2025	09:23:14.920	2		31.245
			2	31.245
			2	31.245
04/07/2025	09:23:10.483	23		31.245
			21	31.245
			2	31.245
			23	31.245
04/07/2025	09:23:08.274	4		31.245
			4	31.245
			4	31.245
04/07/2025	09:22:41.916	1		31.235
			1	31.235
			1	31.235
04/07/2025	09:22:40.505	1		31.235
			1	31.235
			1	31.235
04/07/2025	09:22:38.595	1		31.235
			1	31.235
			1	31.235
04/07/2025	09:22:37.687	1		31.235
			1	31.235
			1	31.235
04/07/2025	09:22:35.473	1		31.235
			1	31.235
			1	31.235
04/07/2025	09:22:35.087	1		31.235
			1	31.235
			1	31.235
04/07/2025	09:22:33.763	1		31.24
			1	31.24
			1	31.24
04/07/2025	09:22:13.127	4		31.26
			4	31.26
			4	31.26
04/07/2025	09:22:09.203	1		31.255
			1	31.255
			1	31.255
04/07/2025	09:22:08.396	1		31.255
			1	31.255
			1	31.255
04/07/2025	09:21:45.164	5		31.245
			5	31.245
			5	31.245
04/07/2025	09:21:37.001	1		31.255
			1	31.255
			1	31.255
04/07/2025	09:21:36.705	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:21:32.478	1		31.25
			1	31.25
			1	31.25
04/07/2025	09:21:28.248	1		31.24
			1	31.24
			1	31.24
04/07/2025	09:21:23.605	3		31.245
			3	31.245
			3	31.245
04/07/2025	09:21:11.334	7		31.245
			7	31.245
			7	31.245
04/07/2025	09:21:11.143	4		31.245
			4	31.245
			4	31.245
04/07/2025	09:21:06.610	4		31.24
			4	31.24
			4	31.24
04/07/2025	09:21:03.792	7		31.24
			7	31.24
			7	31.24

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: 101.3451 / Ask: 101.3599
Volume: 12 753
-0.70%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 14:22:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice