Tradegate Exchange

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

1025

955

31.515

Date	Time	Volume	Order Volume	Price
03/07/2025	21:59:47.235	28		31.515
			28	31.515
			28	31.515
03/07/2025	21:54:55.718	30		31.50
			30	31.50
			30	31.50
03/07/2025	21:51:23.601	15		31.50
			15	31.50
			15	31.50
03/07/2025	21:50:49.512	15		31.50
			15	31.50
			15	31.50
03/07/2025	21:46:37.364	640		31.385
			640	31.385
			640	31.385
03/07/2025	21:45:25.879	4		31.50
			4	31.50
			4	31.50
03/07/2025	21:45:06.935	698		31.505
			698	31.505
			698	31.505
03/07/2025	21:39:19.584	20		31.39
			20	31.39
			20	31.39
03/07/2025	21:38:01.735	10		31.39
			10	31.39
			10	31.39
03/07/2025	21:29:51.517	1		31.50
			1	31.50
			1	31.50
03/07/2025	21:27:03.987	11		31.39
			11	31.39
			11	31.39
03/07/2025	21:19:43.124	200		31.39
			200	31.39
			200	31.39
03/07/2025	21:17:11.356	100		31.50
			31	31.50
			69	31.50
			100	31.50
03/07/2025	21:14:04.971	5		31.50
			5	31.50
			5	31.50
03/07/2025	21:00:01.936	100		31.385
			100	31.385
			100	31.385
03/07/2025	20:59:05.911	1		31.49
			1	31.49
			1	31.49
03/07/2025	20:58:52.850	3		31.49
			3	31.49
			3	31.49
03/07/2025	20:58:39.919	160		31.49
			160	31.49
			160	31.49
03/07/2025	20:57:45.024	26		31.375
			26	31.375
			26	31.375
03/07/2025	20:57:32.029	31		31.49
			31	31.49
			31	31.49
03/07/2025	20:55:03.688	2		31.49
			2	31.49
			2	31.49
03/07/2025	20:55:02.412	100		31.49
			100	31.49
			100	31.49
03/07/2025	20:52:31.516	1		31.495
			1	31.495
			1	31.495
03/07/2025	20:51:44.131	1		31.495
			1	31.495
			1	31.495
03/07/2025	20:50:35.630	1		31.38
			1	31.38
			1	31.38
03/07/2025	20:48:39.847	1		31.38
			1	31.38
			1	31.38
03/07/2025	20:48:37.331	2		31.495
			2	31.495
			2	31.495
03/07/2025	20:47:19.702	13		31.495
			13	31.495
			13	31.495
03/07/2025	20:44:28.803	103		31.375
			103	31.375
			103	31.375
03/07/2025	20:44:25.576	106		31.375
			106	31.375
			106	31.375
03/07/2025	20:41:25.300	1		31.49
			1	31.49
			1	31.49
03/07/2025	20:40:51.235	200		31.375
			200	31.375
			200	31.375
03/07/2025	20:37:29.929	550		31.37
			550	31.37
			550	31.37
03/07/2025	20:37:17.452	15		31.485
			15	31.485
			15	31.485
03/07/2025	20:35:33.872	35		31.375
			35	31.375
			35	31.375
03/07/2025	20:34:13.216	4		31.375
			4	31.375
			4	31.375
03/07/2025	20:31:54.172	4		31.47
			4	31.47
			4	31.47
03/07/2025	20:31:15.025	10		31.47
			10	31.47
			10	31.47
03/07/2025	20:30:01.957	98		31.47
			98	31.47
			98	31.47
03/07/2025	20:28:33.838	289		31.375
			289	31.375
			289	31.375
03/07/2025	20:22:30.816	139		31.38
			139	31.38
			139	31.38
03/07/2025	20:19:49.568	15		31.47
			15	31.47
			15	31.47
03/07/2025	20:19:34.966	172		31.375
			172	31.375
			172	31.375
03/07/2025	20:15:25.144	160		31.47
			160	31.47
			160	31.47
03/07/2025	20:13:21.183	139		31.47
			139	31.47
			139	31.47
03/07/2025	20:12:39.603	159		31.47
			159	31.47
			159	31.47
03/07/2025	20:11:39.343	80		31.47
			80	31.47
			80	31.47
03/07/2025	20:09:59.944	160		31.375
			160	31.375
			160	31.375
03/07/2025	20:05:19.017	4		31.375
			4	31.375
			4	31.375
03/07/2025	20:03:56.815	4		31.375
			4	31.375
			4	31.375
03/07/2025	20:03:30.105	4		31.47
			4	31.47
			4	31.47
03/07/2025	20:03:11.968	211		31.47
			211	31.47
			211	31.47
03/07/2025	20:01:33.139	16		31.375
			16	31.375
			16	31.375
03/07/2025	20:00:13.364	2		31.47
			2	31.47
			2	31.47
03/07/2025	19:58:02.609	3		31.47
			3	31.47
			3	31.47
03/07/2025	19:55:08.761	1		31.47
			1	31.47
			1	31.47
03/07/2025	19:51:13.297	5		31.47
			5	31.47
			5	31.47
03/07/2025	19:45:07.997	12		31.47
			12	31.47
			12	31.47
03/07/2025	19:44:17.393	40		31.475
			40	31.475
			40	31.475
03/07/2025	19:44:02.319	7		31.475
			7	31.475
			7	31.475
03/07/2025	19:43:50.149	4		31.475
			4	31.475
			4	31.475
03/07/2025	19:43:46.872	277		31.37
			277	31.37
			277	31.37
03/07/2025	19:41:13.820	10		31.37
			10	31.37
			10	31.37
03/07/2025	19:40:52.761	10		31.475
			10	31.475
			10	31.475
03/07/2025	19:40:20.562	3		31.37
			3	31.37
			3	31.37
03/07/2025	19:39:46.761	2		31.475
			2	31.475
			2	31.475
03/07/2025	19:39:32.160	12		31.375
			12	31.375
			12	31.375
03/07/2025	19:33:53.585	1		31.475
			1	31.475
			1	31.475
03/07/2025	19:29:38.159	4		31.365
			4	31.365
			4	31.365
03/07/2025	19:27:04.814	3		31.475
			3	31.475
			3	31.475
03/07/2025	19:26:55.755	1		31.475
			1	31.475
			1	31.475
03/07/2025	19:24:27.991	1		31.475
			1	31.475
			1	31.475
03/07/2025	19:23:42.162	200		31.375
			200	31.375
			200	31.375
03/07/2025	19:21:33.670	200		31.37
			200	31.37
			200	31.37
03/07/2025	19:21:33.613	19		31.37
			19	31.37
			19	31.37
03/07/2025	19:19:09.225	26		31.405
			26	31.405
			26	31.405
03/07/2025	19:17:04.839	11 000		31.41
			11 000	31.41
			11 000	31.41
03/07/2025	19:16:49.705	3		31.41
			3	31.41
			3	31.41
03/07/2025	19:16:31.187	7		31.47
			7	31.47
			7	31.47
03/07/2025	19:16:11.681	32		31.41
			32	31.41
			32	31.41
03/07/2025	19:16:08.271	586		31.41
			100	31.41
			486	31.41
			586	31.41
03/07/2025	19:14:53.923	3		31.465
			3	31.465
			3	31.465
03/07/2025	19:14:25.624	70		31.47
			70	31.47
			70	31.47
03/07/2025	19:13:47.739	2		31.465
			2	31.465
			2	31.465
03/07/2025	19:13:15.040	4		31.465
			4	31.465
			4	31.465
03/07/2025	19:13:08.408	3		31.465
			3	31.465
			3	31.465
03/07/2025	19:11:11.378	1		31.465
			1	31.465
			1	31.465
03/07/2025	19:09:43.755	15		31.415
			15	31.415
			15	31.415
03/07/2025	19:07:56.718	3		31.41
			3	31.41
			3	31.41
03/07/2025	19:07:26.316	2		31.47
			2	31.47
			2	31.47
03/07/2025	19:07:16.548	4		31.47
			4	31.47
			4	31.47
03/07/2025	19:06:58.347	10		31.47
			10	31.47
			10	31.47
03/07/2025	19:04:06.017	3		31.41
			3	31.41
			3	31.41
03/07/2025	19:02:10.137	1		31.42
			1	31.42
			1	31.42
03/07/2025	19:02:04.087	58		31.48
			58	31.48
			58	31.48
03/07/2025	19:01:26.379	2		31.48
			2	31.48
			2	31.48
03/07/2025	19:01:06.670	1		31.475
			1	31.475
			1	31.475
03/07/2025	19:00:41.611	1		31.415
			1	31.415
			1	31.415
03/07/2025	18:59:13.275	1		31.49
			1	31.49
			1	31.49
03/07/2025	18:59:02.800	50		31.425
			50	31.425
			50	31.425
03/07/2025	18:56:03.769	1		31.48
			1	31.48
			1	31.48
03/07/2025	18:54:58.674	31		31.42
			31	31.42
			31	31.42
03/07/2025	18:54:00.120	1		31.46
			1	31.46
			1	31.46
03/07/2025	18:50:58.032	1		31.505
			1	31.505
			1	31.505
03/07/2025	18:50:08.026	1		31.515
			1	31.515
			1	31.515
03/07/2025	18:50:02.601	90		31.46
			90	31.46
			90	31.46
03/07/2025	18:48:40.959	3		31.45
			3	31.45
			3	31.45
03/07/2025	18:47:05.169	25		31.45
			25	31.45
			25	31.45
03/07/2025	18:46:55.637	37		31.455
			37	31.455
			37	31.455
03/07/2025	18:46:00.390	1		31.515
			1	31.515
			1	31.515
03/07/2025	18:45:39.566	1		31.455
			1	31.455
			1	31.455
03/07/2025	18:45:27.945	17		31.455
			17	31.455
			17	31.455
03/07/2025	18:43:16.747	1		31.525
			1	31.525
			1	31.525
03/07/2025	18:42:29.873	8		31.465
			8	31.465
			8	31.465
03/07/2025	18:42:23.924	70		31.465
			70	31.465
			10	31.465
			60	31.465
03/07/2025	18:40:55.232	1		31.52
			1	31.52
			1	31.52
03/07/2025	18:40:36.374	56		31.455
			56	31.455
			56	31.455
03/07/2025	18:38:49.723	66		31.515
			66	31.515
			66	31.515
03/07/2025	18:37:30.345	3		31.51
			3	31.51
			3	31.51
03/07/2025	18:37:09.355	5		31.51
			5	31.51
			5	31.51
03/07/2025	18:35:02.044	1		31.52
			1	31.52
			1	31.52
03/07/2025	18:34:50.981	3		31.46
			3	31.46
			3	31.46
03/07/2025	18:34:38.604	4		31.515
			4	31.515
			4	31.515
03/07/2025	18:32:30.282	165		31.46
			165	31.46
			165	31.46
03/07/2025	18:32:02.844	4		31.465
			4	31.465
			4	31.465
03/07/2025	18:31:48.651	1		31.465
			1	31.465
			1	31.465
03/07/2025	18:31:41.491	95		31.525
			92	31.525
			3	31.525
			95	31.525
03/07/2025	18:26:41.970	410		31.48
			410	31.48
			410	31.48
03/07/2025	18:26:12.661	2		31.485
			2	31.485
			2	31.485
03/07/2025	18:24:45.897	136		31.475
			136	31.475
			136	31.475
03/07/2025	18:24:28.436	1		31.54
			1	31.54
			1	31.54
03/07/2025	18:22:40.544	188		31.49
			188	31.49
			188	31.49
03/07/2025	18:21:04.650	235		31.535
			235	31.535
			235	31.535
03/07/2025	18:21:03.638	1		31.475
			1	31.475
			1	31.475
03/07/2025	18:20:17.069	9		31.475
			9	31.475
			9	31.475
03/07/2025	18:19:47.970	2		31.535
			2	31.535
			2	31.535
03/07/2025	18:18:56.898	2		31.475
			2	31.475
			2	31.475
03/07/2025	18:18:26.444	300		31.535
			300	31.535
			300	31.535
03/07/2025	18:16:19.722	1		31.525
			1	31.525
			1	31.525
03/07/2025	18:15:55.134	5		31.46
			5	31.46
			5	31.46
03/07/2025	18:15:31.811	1		31.53
			1	31.53
			1	31.53
03/07/2025	18:15:31.507	1		31.53
			1	31.53
			1	31.53
03/07/2025	18:14:35.560	80		31.47
			80	31.47
			80	31.47
03/07/2025	18:14:11.856	9		31.47
			9	31.47
			9	31.47
03/07/2025	18:13:08.821	3		31.47
			3	31.47
			3	31.47
03/07/2025	18:12:57.352	4		31.525
			4	31.525
			4	31.525
03/07/2025	18:12:28.340	80		31.465
			80	31.465
			80	31.465
03/07/2025	18:11:29.019	1		31.535
			1	31.535
			1	31.535
03/07/2025	18:10:25.783	17		31.54
			17	31.54
			17	31.54
03/07/2025	18:10:01.700	63		31.54
			16	31.54
			47	31.54
			63	31.54
03/07/2025	18:09:18.805	4		31.545
			4	31.545
			4	31.545
03/07/2025	18:08:22.524	4		31.48
			4	31.48
			4	31.48
03/07/2025	18:07:29.066	1		31.545
			1	31.545
			1	31.545
03/07/2025	18:06:22.227	1		31.485
			1	31.485
			1	31.485
03/07/2025	18:02:17.613	44		31.47
			44	31.47
			44	31.47
03/07/2025	18:01:02.350	1		31.535
			1	31.535
			1	31.535
03/07/2025	18:00:43.234	32		31.475
			32	31.475
			32	31.475
03/07/2025	17:59:28.674	55		31.515
			55	31.515
			55	31.515
03/07/2025	17:59:10.882	50		31.46
			50	31.46
			50	31.46
03/07/2025	17:57:50.001	3		31.46
			3	31.46
			3	31.46
03/07/2025	17:57:39.336	4		31.52
			4	31.52
			4	31.52
03/07/2025	17:57:19.723	10		31.46
			10	31.46
			10	31.46
03/07/2025	17:57:14.786	1		31.525
			1	31.525
			1	31.525
03/07/2025	17:57:05.427	16		31.53
			16	31.53
			16	31.53
03/07/2025	17:57:04.526	3		31.53
			3	31.53
			3	31.53
03/07/2025	17:56:43.958	100		31.53
			100	31.53
			100	31.53
03/07/2025	17:56:38.094	15		31.53
			15	31.53
			15	31.53
03/07/2025	17:54:53.772	325		31.53
			82	31.53
			243	31.53
			325	31.53
03/07/2025	17:54:07.425	2		31.53
			2	31.53
			2	31.53
03/07/2025	17:53:57.664	2		31.47
			2	31.47
			2	31.47
03/07/2025	17:53:45.182	159		31.47
			159	31.47
			159	31.47
03/07/2025	17:51:39.893	29		31.535
			29	31.535
			29	31.535
03/07/2025	17:50:49.105	3		31.53
			3	31.53
			3	31.53
03/07/2025	17:50:16.894	10		31.54
			10	31.54
			10	31.54
03/07/2025	17:50:01.740	52		31.48
			52	31.48
			52	31.48
03/07/2025	17:43:33.971	63		31.54
			63	31.54
			63	31.54
03/07/2025	17:40:48.862	1		31.52
			1	31.52
			1	31.52
03/07/2025	17:40:37.224	98		31.515
			98	31.515
			98	31.515
03/07/2025	17:40:24.439	250		31.455
			250	31.455
			250	31.455
03/07/2025	17:40:08.865	9		31.455
			9	31.455
			9	31.455
03/07/2025	17:39:27.256	3		31.525
			3	31.525
			3	31.525
03/07/2025	17:38:10.566	162		31.455
			162	31.455
			162	31.455
03/07/2025	17:37:00.605	19		31.45
			19	31.45
			19	31.45
03/07/2025	17:36:52.284	1		31.505
			1	31.505
			1	31.505
03/07/2025	17:36:04.989	5		31.49
			5	31.49
			5	31.49
03/07/2025	17:34:38.577	100		31.50
			100	31.50
			100	31.50
03/07/2025	17:34:38.448	2		31.50
			2	31.50
			2	31.50
03/07/2025	17:33:17.556	1		31.44
			1	31.44
			1	31.44
03/07/2025	17:32:37.612	134		31.435
			134	31.435
			134	31.435
03/07/2025	17:32:25.535	1		31.495
			1	31.495
			1	31.495
03/07/2025	17:28:38.310	4		31.45
			4	31.45
			4	31.45
03/07/2025	17:28:15.238	7		31.455
			7	31.455
			7	31.455
03/07/2025	17:27:48.364	22		31.45
			22	31.45
			22	31.45
03/07/2025	17:26:08.642	804		31.47
			804	31.47
			804	31.47
03/07/2025	17:26:00.711	319		31.465
			319	31.465
			319	31.465
03/07/2025	17:25:54.706	41		31.47
			41	31.47
			41	31.47
03/07/2025	17:24:12.511	23		31.465
			23	31.465
			23	31.465
03/07/2025	17:24:04.360	16		31.465
			16	31.465
			16	31.465
03/07/2025	17:21:01.613	16		31.475
			16	31.475
			16	31.475
03/07/2025	17:20:42.620	3		31.475
			3	31.475
			3	31.475
03/07/2025	17:20:16.767	1		31.475
			1	31.475
			1	31.475
03/07/2025	17:19:35.007	7		31.485
			7	31.485
			7	31.485
03/07/2025	17:19:03.404	1		31.485
			1	31.485
			1	31.485
03/07/2025	17:16:13.015	10		31.475
			10	31.475
			10	31.475
03/07/2025	17:15:51.486	271		31.47
			271	31.47
			271	31.47
03/07/2025	17:15:27.533	239		31.47
			239	31.47
			239	31.47
03/07/2025	17:11:50.053	13		31.485
			13	31.485
			13	31.485
03/07/2025	17:10:32.474	1		31.485
			1	31.485
			1	31.485
03/07/2025	17:10:10.532	276		31.475
			276	31.475
			276	31.475
03/07/2025	17:10:04.385	32		31.48
			32	31.48
			32	31.48
03/07/2025	17:09:45.292	1		31.485
			1	31.485
			1	31.485
03/07/2025	17:09:16.259	400		31.48
			400	31.48
			400	31.48
03/07/2025	17:07:55.071	290		31.475
			290	31.475
			290	31.475
03/07/2025	17:07:28.255	10		31.475
			10	31.475
			10	31.475
03/07/2025	17:07:05.491	1		31.48
			1	31.48
			1	31.48
03/07/2025	17:06:54.820	1		31.475
			1	31.475
			1	31.475
03/07/2025	17:04:49.246	4		31.455
			4	31.455
			4	31.455
03/07/2025	17:02:40.844	1		31.465
			1	31.465
			1	31.465
03/07/2025	17:01:35.174	50		31.465
			50	31.465
			50	31.465
03/07/2025	17:01:20.220	114		31.46
			114	31.46
			114	31.46
03/07/2025	17:00:02.348	23		31.455
			23	31.455
			23	31.455
03/07/2025	17:00:01.348	4		31.455
			4	31.455
			4	31.455
03/07/2025	16:59:14.379	100		31.45
			100	31.45
			100	31.45
03/07/2025	16:58:55.741	95		31.455
			95	31.455
			95	31.455
03/07/2025	16:56:39.125	103		31.44
			103	31.44
			103	31.44
03/07/2025	16:55:27.251	7		31.43
			7	31.43
			7	31.43
03/07/2025	16:55:23.182	10		31.425
			10	31.425
			10	31.425
03/07/2025	16:55:07.479	64		31.425
			64	31.425
			64	31.425
03/07/2025	16:54:12.659	1		31.415
			1	31.415
			1	31.415
03/07/2025	16:52:56.413	4		31.405
			4	31.405
			4	31.405
03/07/2025	16:52:12.234	45		31.40
			45	31.40
			45	31.40
03/07/2025	16:51:54.960	160		31.41
			160	31.41
			160	31.41
03/07/2025	16:51:24.095	7		31.415
			7	31.415
			7	31.415
03/07/2025	16:50:21.654	250		31.41
			250	31.41
			250	31.41
03/07/2025	16:50:06.948	325		31.415
			325	31.415
			325	31.415
03/07/2025	16:47:52.835	31		31.435
			31	31.435
			31	31.435
03/07/2025	16:47:38.852	22		31.435
			22	31.435
			22	31.435
03/07/2025	16:47:35.328	2		31.44
			2	31.44
			2	31.44
03/07/2025	16:47:25.151	800		31.445
			800	31.445
			800	31.445
03/07/2025	16:46:46.811	1		31.44
			1	31.44
			1	31.44
03/07/2025	16:46:42.082	2		31.44
			2	31.44
			2	31.44
03/07/2025	16:46:24.777	12		31.43
			12	31.43
			12	31.43
03/07/2025	16:45:11.906	1		31.445
			1	31.445
			1	31.445
03/07/2025	16:44:26.402	198		31.445
			198	31.445
			198	31.445
03/07/2025	16:44:23.489	65		31.445
			65	31.445
			65	31.445
03/07/2025	16:43:41.318	6		31.445
			6	31.445
			6	31.445
03/07/2025	16:41:50.555	30		31.46
			30	31.46
			30	31.46
03/07/2025	16:40:48.145	140		31.465
			140	31.465
			140	31.465
03/07/2025	16:39:50.188	17		31.44
			17	31.44
			17	31.44
03/07/2025	16:39:39.829	2		31.44
			2	31.44
			2	31.44
03/07/2025	16:39:04.602	1		31.435
			1	31.435
			1	31.435
03/07/2025	16:38:50.853	35		31.445
			35	31.445
			35	31.445
03/07/2025	16:38:50.791	45		31.45
			45	31.45
			45	31.45
03/07/2025	16:38:15.155	1		31.475
			1	31.475
			1	31.475
03/07/2025	16:38:10.711	200		31.47
			200	31.47
			200	31.47
03/07/2025	16:36:37.931	15		31.46
			15	31.46
			15	31.46
03/07/2025	16:36:37.677	800		31.46
			800	31.46
			800	31.46
03/07/2025	16:36:16.197	32		31.465
			32	31.465
			32	31.465
03/07/2025	16:34:10.839	15		31.475
			15	31.475
			15	31.475
03/07/2025	16:34:08.522	160		31.48
			160	31.48
			160	31.48
03/07/2025	16:33:19.181	3		31.49
			3	31.49
			3	31.49
03/07/2025	16:32:39.328	1		31.505
			1	31.505
			1	31.505
03/07/2025	16:31:22.584	642		31.485
			642	31.485
			642	31.485
03/07/2025	16:29:11.601	2		31.48
			2	31.48
			2	31.48
03/07/2025	16:29:05.852	316		31.475
			316	31.475
			316	31.475
03/07/2025	16:28:23.673	2		31.485
			2	31.485
			2	31.485
03/07/2025	16:27:27.938	1		31.485
			1	31.485
			1	31.485
03/07/2025	16:27:19.666	1		31.485
			1	31.485
			1	31.485
03/07/2025	16:27:07.475	286		31.49
			286	31.49
			286	31.49
03/07/2025	16:25:58.143	3		31.495
			3	31.495
			3	31.495
03/07/2025	16:25:34.199	4		31.50
			4	31.50
			4	31.50
03/07/2025	16:24:57.809	86		31.51
			86	31.51
			86	31.51
03/07/2025	16:24:38.038	1 261		31.50
			45	31.50
			1 261	31.50
			300	31.50
			400	31.50
			169	31.50
			237	31.50
			34	31.50
			51	31.50
			10	31.50
			15	31.50
03/07/2025	16:22:18.859	1 731		31.49
			1 731	31.49
			1 731	31.49
03/07/2025	16:22:08.349	2		31.485
			2	31.485
			2	31.485
03/07/2025	16:20:45.115	5		31.465
			5	31.465
			5	31.465
03/07/2025	16:19:38.114	1		31.465
			1	31.465
			1	31.465
03/07/2025	16:19:23.655	189		31.46
			189	31.46
			189	31.46
03/07/2025	16:19:07.010	6		31.455
			6	31.455
			6	31.455
03/07/2025	16:18:01.393	7		31.435
			7	31.435
			7	31.435
03/07/2025	16:16:00.021	99		31.43
			99	31.43
			99	31.43
03/07/2025	16:15:37.081	16		31.42
			16	31.42
			16	31.42
03/07/2025	16:13:40.517	11		31.43
			11	31.43
			11	31.43
03/07/2025	16:13:29.035	103		31.43
			103	31.43
			103	31.43
03/07/2025	16:12:48.034	7		31.42
			7	31.42
			7	31.42
03/07/2025	16:12:40.924	24		31.415
			24	31.415
			24	31.415
03/07/2025	16:12:19.955	14		31.42
			14	31.42
			14	31.42
03/07/2025	16:11:05.653	5		31.42
			5	31.42
			5	31.42
03/07/2025	16:10:21.470	16		31.405
			16	31.405
			16	31.405
03/07/2025	16:10:09.119	800		31.40
			400	31.40
			400	31.40
			800	31.40
03/07/2025	16:09:28.629	9		31.375
			9	31.375
			9	31.375
03/07/2025	16:08:48.285	13		31.375
			13	31.375
			13	31.375
03/07/2025	16:07:37.117	329		31.36
			329	31.36
			329	31.36
03/07/2025	16:07:02.498	1		31.355
			1	31.355
			1	31.355
03/07/2025	16:06:59.789	25		31.36
			25	31.36
			25	31.36
03/07/2025	16:06:40.958	25		31.345
			25	31.345
			25	31.345
03/07/2025	16:06:12.975	2		31.355
			2	31.355
			2	31.355
03/07/2025	16:05:52.948	590		31.365
			590	31.365
			590	31.365
03/07/2025	16:05:23.966	1		31.365
			1	31.365
			1	31.365
03/07/2025	16:05:23.864	15		31.36
			15	31.36
			15	31.36
03/07/2025	16:04:57.296	3		31.35
			3	31.35
			3	31.35
03/07/2025	16:04:14.416	4		31.335
			4	31.335
			4	31.335
03/07/2025	16:03:42.769	1		31.34
			1	31.34
			1	31.34
03/07/2025	16:02:33.150	2		31.305
			2	31.305
			2	31.305
03/07/2025	16:02:26.531	45		31.31
			45	31.31
			45	31.31
03/07/2025	16:01:19.127	222		31.31
			222	31.31
			222	31.31
03/07/2025	16:01:09.151	170		31.30
			170	31.30
			20	31.30
			150	31.30
03/07/2025	16:00:43.877	5		31.275
			5	31.275
			5	31.275
03/07/2025	16:00:13.369	156		31.255
			156	31.255
			156	31.255
03/07/2025	16:00:01.004	3 789		31.29
			3 789	31.29
			3 789	31.29
03/07/2025	15:59:53.450	1		31.23
			1	31.23
			1	31.23
03/07/2025	15:59:06.330	200		31.27
			200	31.27
			200	31.27
03/07/2025	15:55:21.327	10		31.255
			10	31.255
			10	31.255
03/07/2025	15:53:42.264	4		31.25
			4	31.25
			4	31.25
03/07/2025	15:52:15.416	308		31.27
			308	31.27
			308	31.27
03/07/2025	15:52:05.268	6		31.27
			6	31.27
			6	31.27
03/07/2025	15:51:12.749	3		31.25
			3	31.25
			3	31.25
03/07/2025	15:49:22.628	4		31.26
			4	31.26
			4	31.26
03/07/2025	15:49:01.647	3		31.25
			3	31.25
			3	31.25
03/07/2025	15:47:52.548	55		31.265
			55	31.265
			55	31.265
03/07/2025	15:47:42.320	200		31.27
			200	31.27
			200	31.27
03/07/2025	15:45:26.288	5		31.225
			5	31.225
			5	31.225
03/07/2025	15:44:46.370	1		31.22
			1	31.22
			1	31.22
03/07/2025	15:44:31.398	30		31.21
			30	31.21
			30	31.21
03/07/2025	15:44:16.801	78		31.215
			78	31.215
			78	31.215
03/07/2025	15:44:03.165	6		31.21
			6	31.21
			6	31.21
03/07/2025	15:43:13.593	16		31.20
			16	31.20
			16	31.20
03/07/2025	15:38:49.263	1		31.22
			1	31.22
			1	31.22

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: 101.9207 / Ask: 102.2245
Volume: 25 479
+1.34%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice