Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

326

323

48.6559

Date	Time	Volume	Order Volume	Price
30/04/2025	10:47:45.263	515		48.6559
			515	48.6559
			515	48.6559
30/04/2025	10:47:23.054	3		48.6431
			3	48.6431
			3	48.6431
30/04/2025	10:47:20.237	2		48.6559
			2	48.6559
			2	48.6559
30/04/2025	10:44:55.104	1		48.6799
			1	48.6799
			1	48.6799
30/04/2025	10:41:05.123	617		48.6359
			617	48.6359
			617	48.6359
30/04/2025	10:39:11.694	72		48.6219
			72	48.6219
			72	48.6219
30/04/2025	10:37:19.559	11		48.6159
			11	48.6159
			11	48.6159
30/04/2025	10:34:33.433	3		48.6191
			3	48.6191
			3	48.6191
30/04/2025	10:34:18.939	1		48.6469
			1	48.6469
			1	48.6469
30/04/2025	10:33:59.710	1		48.6389
			1	48.6389
			1	48.6389
30/04/2025	10:26:01.343	37		48.6721
			37	48.6721
			37	48.6721
30/04/2025	10:25:45.646	1		48.6839
			1	48.6839
			1	48.6839
30/04/2025	10:25:40.109	1		48.6829
			1	48.6829
			1	48.6829
30/04/2025	10:24:51.177	1		48.6609
			1	48.6609
			1	48.6609
30/04/2025	10:23:38.296	1		48.6761
			1	48.6761
			1	48.6761
30/04/2025	10:18:25.628	4		48.6569
			4	48.6569
			4	48.6569
30/04/2025	10:17:59.464	8		48.6451
			8	48.6451
			8	48.6451
30/04/2025	10:16:52.495	6 156		48.6869
			6 156	48.6869
			6 156	48.6869
30/04/2025	10:16:05.528	3		48.6641
			3	48.6641
			3	48.6641
30/04/2025	10:15:28.995	1		48.6719
			1	48.6719
			1	48.6719
30/04/2025	10:13:57.928	10		48.6289
			10	48.6289
			10	48.6289
30/04/2025	10:12:51.281	300		48.6029
			300	48.6029
			300	48.6029
30/04/2025	10:11:35.930	11		48.6051
			11	48.6051
			11	48.6051
30/04/2025	10:10:42.025	10		48.6031
			10	48.6031
			10	48.6031
30/04/2025	10:06:47.951	4		48.5869
			4	48.5869
			4	48.5869
30/04/2025	10:03:39.530	4		48.5739
			4	48.5739
			4	48.5739
30/04/2025	10:03:20.611	4		48.5681
			4	48.5681
			4	48.5681
30/04/2025	10:03:00.187	3		48.5799
			3	48.5799
			3	48.5799
30/04/2025	10:02:47.303	3		48.5859
			3	48.5859
			3	48.5859
30/04/2025	10:00:13.997	5		48.5981
			5	48.5981
			5	48.5981
30/04/2025	09:58:51.181	32		48.6129
			32	48.6129
			32	48.6129
30/04/2025	09:57:49.924	61		48.6059
			61	48.6059
			61	48.6059
30/04/2025	09:53:49.957	11		48.5849
			11	48.5849
			11	48.5849
30/04/2025	09:51:35.691	1		48.5767
			1	48.5767
			1	48.5767
30/04/2025	09:51:25.161	102		48.5909
			102	48.5909
			102	48.5909
30/04/2025	09:47:30.778	25		48.59
			25	48.59
			25	48.59
30/04/2025	09:45:50.532	500		48.5961
			500	48.5961
			500	48.5961
30/04/2025	09:45:03.861	20		48.60
			20	48.60
			20	48.60
30/04/2025	09:44:41.727	3		48.5999
			3	48.5999
			3	48.5999
30/04/2025	09:44:36.796	2		48.5871
			2	48.5871
			2	48.5871
30/04/2025	09:42:01.230	1		48.6049
			1	48.6049
			1	48.6049
30/04/2025	09:41:06.576	7		48.5989
			7	48.5989
			7	48.5989
30/04/2025	09:38:48.160	1		48.60
			1	48.60
			1	48.60
30/04/2025	09:37:48.237	12		48.5771
			12	48.5771
			12	48.5771
30/04/2025	09:35:26.539	3		48.6051
			3	48.6051
			3	48.6051
30/04/2025	09:35:13.959	2		48.6219
			2	48.6219
			2	48.6219
30/04/2025	09:35:01.870	1		48.6259
			1	48.6259
			1	48.6259
30/04/2025	09:35:01.491	4 000		48.6121
			4 000	48.6121
			4 000	48.6121
30/04/2025	09:34:31.979	1		48.6189
			1	48.6189
			1	48.6189
30/04/2025	09:33:46.303	4		48.6081
			4	48.6081
			4	48.6081
30/04/2025	09:33:37.958	3		48.6219
			3	48.6219
			3	48.6219
30/04/2025	09:33:35.433	1		48.6219
			1	48.6219
			1	48.6219
30/04/2025	09:33:34.332	1		48.6219
			1	48.6219
			1	48.6219
30/04/2025	09:33:07.751	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:33:06.039	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:33:05.133	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:32:55.277	5		48.5941
			5	48.5941
			5	48.5941
30/04/2025	09:32:37.370	1		48.6069
			1	48.6069
			1	48.6069
30/04/2025	09:32:31.550	2		48.6069
			2	48.6069
			2	48.6069
30/04/2025	09:32:09.602	1		48.6119
			1	48.6119
			1	48.6119
30/04/2025	09:32:08.801	5		48.6119
			5	48.6119
			5	48.6119
30/04/2025	09:32:05.386	4		48.5961
			4	48.5961
			4	48.5961
30/04/2025	09:32:02.674	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:32:02.368	3		48.6079
			3	48.6079
			3	48.6079
30/04/2025	09:32:02.266	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:31:38.307	1		48.6019
			1	48.6019
			1	48.6019
30/04/2025	09:31:34.004	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:31:33.764	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:31:13.255	1		48.6109
			1	48.6109
			1	48.6109
30/04/2025	09:31:13.055	10		48.5971
			10	48.5971
			10	48.5971
30/04/2025	09:31:11.238	2		48.6109
			2	48.6109
			2	48.6109
30/04/2025	09:31:07.118	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:31:01.698	2		48.6139
			2	48.6139
			2	48.6139
30/04/2025	09:30:37.952	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:37.147	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:35.233	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:35.135	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:34.831	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:34.329	2		48.6199
			2	48.6199
			2	48.6199
30/04/2025	09:30:33.522	1		48.6199
			1	48.6199
			1	48.6199
30/04/2025	09:30:31.917	3		48.6199
			3	48.6199
			3	48.6199
30/04/2025	09:30:31.813	2		48.6199
			2	48.6199
			2	48.6199
30/04/2025	09:30:22.449	4		48.6091
			4	48.6091
			4	48.6091
30/04/2025	09:30:08.870	1		48.6149
			1	48.6149
			1	48.6149
30/04/2025	09:30:07.970	1		48.6179
			1	48.6179
			1	48.6179
30/04/2025	09:30:06.860	1		48.6129
			1	48.6129
			1	48.6129
30/04/2025	09:29:35.679	1		48.6069
			1	48.6069
			1	48.6069
30/04/2025	09:29:33.048	6		48.5941
			6	48.5941
			6	48.5941
30/04/2025	09:29:32.145	7		48.6069
			7	48.6069
			7	48.6069
30/04/2025	09:29:17.537	41		48.5872
			41	48.5872
			41	48.5872
30/04/2025	09:29:10.413	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:29:10.314	2		48.5979
			2	48.5979
			2	48.5979
30/04/2025	09:29:09.414	2		48.5999
			2	48.5999
			2	48.5999
30/04/2025	09:29:07.998	3		48.6019
			3	48.6019
			3	48.6019
30/04/2025	09:29:01.264	1		48.6039
			1	48.6039
			1	48.6039
30/04/2025	09:28:45.362	2		48.6089
			2	48.6089
			2	48.6089
30/04/2025	09:28:44.152	2		48.6089
			2	48.6089
			2	48.6089
30/04/2025	09:28:43.852	5		48.6089
			5	48.6089
			5	48.6089
30/04/2025	09:28:42.744	12		48.5951
			12	48.5951
			12	48.5951
30/04/2025	09:28:38.311	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:28:37.108	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:28:33.487	3		48.6079
			3	48.6079
			3	48.6079
30/04/2025	09:28:33.389	6		48.6079
			6	48.6079
			6	48.6079
30/04/2025	09:28:13.352	5		48.6079
			5	48.6079
			5	48.6079
30/04/2025	09:28:13.249	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:28:13.047	5		48.6079
			5	48.6079
			5	48.6079
30/04/2025	09:28:12.847	3		48.6079
			3	48.6079
			3	48.6079
30/04/2025	09:28:11.733	3		48.6079
			3	48.6079
			3	48.6079
30/04/2025	09:28:10.928	21		48.6079
			21	48.6079
			21	48.6079
30/04/2025	09:28:10.427	7		48.6079
			7	48.6079
			7	48.6079
30/04/2025	09:28:09.922	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:28:05.288	1		48.6079
			1	48.6079
			1	48.6079
30/04/2025	09:28:03.081	1		48.6089
			1	48.6089
			1	48.6089
30/04/2025	09:28:01.471	1		48.6059
			1	48.6059
			1	48.6059
30/04/2025	09:27:52.247	514		48.6059
			514	48.6059
			514	48.6059
30/04/2025	09:27:51.806	6		48.5931
			6	48.5931
			6	48.5931
30/04/2025	09:27:42.152	7		48.6079
			7	48.6079
			7	48.6079
30/04/2025	09:27:38.728	1		48.6069
			1	48.6069
			1	48.6069
30/04/2025	09:27:10.658	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:27:10.558	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:27:07.241	3		48.5959
			3	48.5959
			3	48.5959
30/04/2025	09:27:02.412	3		48.5841
			3	48.5841
			3	48.5841
30/04/2025	09:27:02.309	1		48.5979
			1	48.5979
			1	48.5979
30/04/2025	09:26:43.298	1		48.5929
			1	48.5929
			1	48.5929
30/04/2025	09:26:39.369	3		48.5939
			3	48.5939
			3	48.5939
30/04/2025	09:26:37.061	5		48.5939
			5	48.5939
			5	48.5939
30/04/2025	09:26:13.521	3		48.5801
			3	48.5801
			3	48.5801
30/04/2025	09:26:10.697	2		48.5929
			2	48.5929
			2	48.5929
30/04/2025	09:26:03.661	2		48.5909
			2	48.5909
			2	48.5909
30/04/2025	09:25:42.422	2		48.5939
			2	48.5939
			2	48.5939
30/04/2025	09:25:35.579	5		48.5839
			5	48.5839
			5	48.5839
30/04/2025	09:25:21.088	3		48.5691
			3	48.5691
			3	48.5691
30/04/2025	09:24:42.661	1		48.5949
			1	48.5949
			1	48.5949
30/04/2025	09:24:39.741	2		48.5919
			2	48.5919
			2	48.5919
30/04/2025	09:24:34.117	3		48.5939
			3	48.5939
			3	48.5939
30/04/2025	09:24:29.385	5		48.5801
			5	48.5801
			5	48.5801
30/04/2025	09:24:17.009	2		48.6029
			2	48.6029
			2	48.6029
30/04/2025	09:24:09.166	1		48.5949
			1	48.5949
			1	48.5949
30/04/2025	09:24:08.961	1		48.5949
			1	48.5949
			1	48.5949
30/04/2025	09:24:04.031	3		48.5939
			3	48.5939
			3	48.5939
30/04/2025	09:23:43.313	3		48.5799
			3	48.5799
			3	48.5799
30/04/2025	09:23:37.495	10		48.5621
			10	48.5621
			10	48.5621
30/04/2025	09:23:36.274	1		48.5759
			1	48.5759
			1	48.5759
30/04/2025	09:23:32.856	1		48.5769
			1	48.5769
			1	48.5769
30/04/2025	09:23:17.669	3		48.5699
			3	48.5699
			3	48.5699
30/04/2025	09:23:16.658	5		48.5699
			5	48.5699
			5	48.5699
30/04/2025	09:23:15.755	4		48.5699
			4	48.5699
			4	48.5699
30/04/2025	09:23:13.841	5		48.5699
			5	48.5699
			5	48.5699
30/04/2025	09:23:12.433	7		48.5699
			7	48.5699
			7	48.5699
30/04/2025	09:23:08.711	3		48.5699
			3	48.5699
			3	48.5699
30/04/2025	09:23:08.411	2		48.5699
			2	48.5699
			2	48.5699
30/04/2025	09:23:06.098	2		48.5699
			2	48.5699
			2	48.5699
30/04/2025	09:23:04.649	1		48.5699
			1	48.5699
			1	48.5699
30/04/2025	09:23:04.590	5		48.5699
			5	48.5699
			5	48.5699
30/04/2025	09:22:46.977	4		48.5551
			4	48.5551
			4	48.5551
30/04/2025	09:22:46.172	3		48.5699
			3	48.5699
			3	48.5699
30/04/2025	09:22:41.659	2		48.5679
			2	48.5679
			2	48.5679
30/04/2025	09:22:40.434	1		48.5679
			1	48.5679
			1	48.5679
30/04/2025	09:22:26.858	5		48.5689
			5	48.5689
			5	48.5689
30/04/2025	09:22:03.415	3		48.5589
			3	48.5589
			3	48.5589
30/04/2025	09:22:02.410	1		48.5569
			1	48.5569
			1	48.5569
30/04/2025	09:21:54.876	4		48.5511
			4	48.5511
			4	48.5511
30/04/2025	09:21:46.516	6		48.5749
			6	48.5749
			6	48.5749
30/04/2025	09:21:08.763	2		48.5849
			2	48.5849
			2	48.5849
30/04/2025	09:21:04.343	4		48.5681
			4	48.5681
			4	48.5681
30/04/2025	09:21:03.741	1		48.5819
			1	48.5819
			1	48.5819
30/04/2025	09:21:03.333	4		48.5829
			4	48.5829
			4	48.5829
30/04/2025	09:21:02.000	1		48.5859
			1	48.5859
			1	48.5859
30/04/2025	09:20:42.301	1		48.5659
			1	48.5659
			1	48.5659
30/04/2025	09:20:34.758	3		48.5659
			3	48.5659
			3	48.5659
30/04/2025	09:20:04.185	1		48.5689
			1	48.5689
			1	48.5689
30/04/2025	09:19:40.439	1		48.5719
			1	48.5719
			1	48.5719
30/04/2025	09:19:36.622	31		48.5719
			31	48.5719
			31	48.5719
30/04/2025	09:19:28.474	3		48.5759
			3	48.5759
			3	48.5759
30/04/2025	09:19:22.140	3		48.5661
			3	48.5661
			3	48.5661
30/04/2025	09:19:04.237	5		48.5839
			5	48.5839
			5	48.5839
30/04/2025	09:18:49.748	1		48.5759
			1	48.5759
			1	48.5759
30/04/2025	09:18:48.539	1		48.5759
			1	48.5759
			1	48.5759
30/04/2025	09:18:43.211	3		48.5749
			3	48.5749
			3	48.5749
30/04/2025	09:18:29.734	4		48.5581
			4	48.5581
			4	48.5581
30/04/2025	09:18:08.581	1		48.5739
			1	48.5739
			1	48.5739
30/04/2025	09:18:05.676	1		48.5739
			1	48.5739
			1	48.5739
30/04/2025	09:18:03.360	3		48.5699
			3	48.5699
			3	48.5699
30/04/2025	09:17:45.142	1		48.5809
			1	48.5809
			1	48.5809
30/04/2025	09:17:39.111	5		48.5731
			5	48.5731
			5	48.5731
30/04/2025	09:17:34.107	2		48.5869
			2	48.5869
			2	48.5869
30/04/2025	09:17:32.768	3		48.5889
			3	48.5889
			3	48.5889
30/04/2025	09:17:07.812	5		48.5809
			5	48.5809
			5	48.5809
30/04/2025	09:17:00.261	9		48.5759
			9	48.5759
			9	48.5759
30/04/2025	09:16:39.924	1		48.5739
			1	48.5739
			1	48.5739
30/04/2025	09:16:16.378	1		48.5729
			1	48.5729
			1	48.5729
30/04/2025	09:16:06.309	1		48.5679
			1	48.5679
			1	48.5679
30/04/2025	09:15:55.550	5		48.5651
			5	48.5651
			5	48.5651
30/04/2025	09:15:34.313	1		48.5849
			1	48.5849
			1	48.5849
30/04/2025	09:15:12.634	1		48.5789
			1	48.5789
			1	48.5789
30/04/2025	09:15:11.491	1		48.5789
			1	48.5789
			1	48.5789
30/04/2025	09:15:11.423	1		48.5789
			1	48.5789
			1	48.5789
30/04/2025	09:15:06.515	5		48.5839
			5	48.5839
			5	48.5839
30/04/2025	09:15:04.687	6		48.5701
			6	48.5701
			6	48.5701
30/04/2025	09:15:04.484	1		48.5839
			1	48.5839
			1	48.5839
30/04/2025	09:14:40.842	1		48.5859
			1	48.5859
			1	48.5859
30/04/2025	09:14:40.241	3		48.5859
			3	48.5859
			3	48.5859
30/04/2025	09:14:35.305	2		48.5879
			2	48.5879
			2	48.5879
30/04/2025	09:14:11.851	1		48.5799
			1	48.5799
			1	48.5799
30/04/2025	09:12:43.800	1		48.5549
			1	48.5549
			1	48.5549
30/04/2025	09:12:35.352	1		48.5549
			1	48.5549
			1	48.5549
30/04/2025	09:11:42.915	2		48.5609
			2	48.5609
			2	48.5609
30/04/2025	09:11:41.913	4		48.5579
			4	48.5579
			4	48.5579
30/04/2025	09:11:40.508	6		48.5461
			6	48.5461
			6	48.5461
30/04/2025	09:11:32.358	1		48.5609
			1	48.5609
			1	48.5609
30/04/2025	09:11:12.302	3		48.5479
			3	48.5479
			3	48.5479
30/04/2025	09:11:12.226	2		48.5479
			2	48.5479
			2	48.5479
30/04/2025	09:11:10.819	1		48.5489
			1	48.5489
			1	48.5489
30/04/2025	09:10:42.337	3		48.5499
			3	48.5499
			3	48.5499
30/04/2025	09:10:33.586	1		48.5519
			1	48.5519
			1	48.5519
30/04/2025	09:09:56.767	4		48.5351
			4	48.5351
			4	48.5351
30/04/2025	09:09:40.266	1		48.5579
			1	48.5579
			1	48.5579
30/04/2025	09:09:36.148	1		48.5599
			1	48.5599
			1	48.5599
30/04/2025	09:09:11.576	1		48.5469
			1	48.5469
			1	48.5469
30/04/2025	09:09:10.071	1		48.5469
			1	48.5469
			1	48.5469
30/04/2025	09:09:09.270	1		48.5469
			1	48.5469
			1	48.5469
30/04/2025	09:09:07.442	4		48.5331
			4	48.5331
			4	48.5331
30/04/2025	09:08:39.990	1		48.5679
			1	48.5679
			1	48.5679
30/04/2025	09:08:34.950	1		48.5689
			1	48.5689
			1	48.5689
30/04/2025	09:08:33.039	1		48.5689
			1	48.5689
			1	48.5689
30/04/2025	09:08:09.402	3		48.5719
			3	48.5719
			3	48.5719
30/04/2025	09:08:09.102	1		48.5719
			1	48.5719
			1	48.5719
30/04/2025	09:07:43.641	1		48.5719
			1	48.5719
			1	48.5719
30/04/2025	09:07:25.234	6		48.5571
			6	48.5571
			6	48.5571
30/04/2025	09:07:12.260	1		48.5699
			1	48.5699
			1	48.5699
30/04/2025	09:07:10.647	6		48.5699
			6	48.5699
			6	48.5699
30/04/2025	09:07:05.927	1		48.5719
			1	48.5719
			1	48.5719
30/04/2025	09:06:40.074	1		48.5719
			1	48.5719
			1	48.5719
30/04/2025	09:06:39.771	1		48.5719
			1	48.5719
			1	48.5719
30/04/2025	09:06:38.768	1		48.5719
			1	48.5719
			1	48.5719
30/04/2025	09:06:09.476	1		48.5709
			1	48.5709
			1	48.5709
30/04/2025	09:06:07.355	1		48.5709
			1	48.5709
			1	48.5709
30/04/2025	09:05:42.501	6		48.5591
			6	48.5591
			6	48.5591
30/04/2025	09:05:39.480	1		48.5709
			1	48.5709
			1	48.5709
30/04/2025	09:05:38.884	1		48.5699
			1	48.5699
			1	48.5699
30/04/2025	09:05:35.869	1		48.5689
			1	48.5689
			1	48.5689
30/04/2025	09:05:33.791	1		48.5749
			1	48.5749
			1	48.5749
30/04/2025	09:05:24.992	5		48.5699
			5	48.5699
			5	48.5699
30/04/2025	09:05:10.903	1		48.5829
			1	48.5829
			1	48.5829
30/04/2025	09:05:10.504	3		48.5839
			3	48.5839
			3	48.5839
30/04/2025	09:05:09.796	1		48.5849
			1	48.5849
			1	48.5849
30/04/2025	09:04:49.260	3		48.5681
			3	48.5681
			3	48.5681
30/04/2025	09:04:34.578	1		48.5789
			1	48.5789
			1	48.5789
30/04/2025	09:04:11.132	1		48.5794
			1	48.5794
			1	48.5794
30/04/2025	09:04:05.601	2		48.5792
			2	48.5792
			2	48.5792
30/04/2025	09:03:55.753	4		48.5237
			4	48.5237
			4	48.5237
30/04/2025	09:03:39.042	1		48.5908
			1	48.5908
			1	48.5908
30/04/2025	09:03:36.320	2		48.5928
			2	48.5928
			2	48.5928
30/04/2025	09:03:35.209	2		48.5928
			2	48.5928
			2	48.5928
30/04/2025	09:03:34.813	2		48.5898
			2	48.5898
			2	48.5898
30/04/2025	09:03:09.536	1		48.5865
			1	48.5865
			1	48.5865
30/04/2025	09:03:09.335	1		48.5865
			1	48.5865
			1	48.5865
30/04/2025	09:03:08.432	1		48.5865
			1	48.5865
			1	48.5865
30/04/2025	09:03:06.821	3		48.5223
			3	48.5223
			3	48.5223
30/04/2025	09:02:40.957	1		48.5682
			1	48.5682
			1	48.5682
30/04/2025	09:02:35.326	1		48.5657
			1	48.5657
			1	48.5657
30/04/2025	09:02:34.926	1		48.5646
			1	48.5646
			1	48.5646
30/04/2025	09:02:16.211	6		48.4994
			6	48.4994
			6	48.4994
30/04/2025	09:02:11.373	1		48.565
			1	48.565
			1	48.565
30/04/2025	09:01:41.082	1		48.5661
			1	48.5661
			1	48.5661
30/04/2025	09:01:40.890	1		48.5661
			1	48.5661
			1	48.5661
30/04/2025	09:01:39.078	1		48.5693
			1	48.5693
			1	48.5693
30/04/2025	09:01:35.244	1		48.5703
			1	48.5703
			1	48.5703
30/04/2025	09:01:34.945	1		48.5703
			1	48.5703
			1	48.5703
30/04/2025	09:01:12.005	1		48.5615
			1	48.5615
			1	48.5615
30/04/2025	09:01:08.386	1		48.5598
			1	48.5598
			1	48.5598
30/04/2025	09:00:36.881	5		48.4976
			5	48.4976
			5	48.4976
30/04/2025	09:00:17.258	2		48.5438
			2	48.5438
			2	48.5438
30/04/2025	09:00:09.716	13		48.5505
			13	48.5505
			13	48.5505
30/04/2025	09:00:06.794	1		48.5527
			1	48.5527
			1	48.5527
30/04/2025	09:00:05.081	1		48.5479
			1	48.5479
			1	48.5479
30/04/2025	09:00:02.201	1		48.5503
			1	48.5503
			1	48.5503
30/04/2025	08:58:01.590	30		48.5382
			30	48.5382
			30	48.5382
30/04/2025	08:56:32.498	11		48.5235
			11	48.5235
			11	48.5235
30/04/2025	08:55:50.928	6		48.4462
			6	48.4462
			6	48.4462
30/04/2025	08:55:47.811	5		48.4449
			5	48.4449
			5	48.4449
30/04/2025	08:55:47.105	1		48.5098
			1	48.5098
			1	48.5098
30/04/2025	08:55:45.196	2		48.5098
			2	48.5098
			2	48.5098
30/04/2025	08:55:42.081	2		48.5098
			2	48.5098
			2	48.5098
30/04/2025	08:55:35.840	3		48.5163
			3	48.5163
			3	48.5163
30/04/2025	08:55:32.217	1		48.511
			1	48.511
			1	48.511
30/04/2025	08:55:29.200	1		48.5095
			1	48.5095
			1	48.5095
30/04/2025	08:55:28.800	3		48.5078
			3	48.5078
			3	48.5078
30/04/2025	08:55:18.345	1		48.5127
			1	48.5127
			1	48.5127
30/04/2025	08:55:14.506	9		48.4463
			9	48.4463
			9	48.4463
30/04/2025	08:53:29.542	3		48.4451
			3	48.4451
			3	48.4451
30/04/2025	08:53:21.039	4		48.5006
			1	48.5006
			4	48.5006
			3	48.5006
30/04/2025	08:42:46.735	42		48.4964
			42	48.4964
			42	48.4964
30/04/2025	08:42:36.568	11		48.5041
			11	48.5041
			11	48.5041
30/04/2025	08:39:11.875	52		48.4929
			52	48.4929
			52	48.4929
30/04/2025	08:26:34.461	3		48.4748
			3	48.4748
			3	48.4748
30/04/2025	08:26:05.971	10		48.5362
			10	48.5362
			10	48.5362
30/04/2025	08:24:08.428	5		48.5552
			5	48.5552
			5	48.5552
30/04/2025	08:22:09.169	2		48.5695
			2	48.5695
			2	48.5695
30/04/2025	08:22:04.337	52		48.5669
			52	48.5669
			52	48.5669
30/04/2025	08:20:06.671	50		48.5778
			50	48.5778
			50	48.5778
30/04/2025	08:18:41.230	1		48.5871
			1	48.5871
			1	48.5871
30/04/2025	08:18:29.252	375		48.5179
			375	48.5179
			375	48.5179
30/04/2025	08:16:21.311	3		48.5849
			3	48.5849
			3	48.5849
30/04/2025	08:15:14.790	1		48.5825
			1	48.5825
			1	48.5825
30/04/2025	08:12:29.766	5		48.6037
			5	48.6037
			5	48.6037
30/04/2025	08:10:42.396	25		48.6008
			25	48.6008
			25	48.6008
30/04/2025	08:10:41.378	150		48.5279
			150	48.5279
			150	48.5279
30/04/2025	08:09:09.498	3		48.4885
			3	48.4885
			3	48.4885
30/04/2025	08:08:34.886	422		48.5323
			422	48.5323
			422	48.5323
30/04/2025	08:08:15.479	21		48.5271
			21	48.5271
			21	48.5271
30/04/2025	08:03:58.091	2		48.5181
			2	48.5181
			2	48.5181
30/04/2025	08:02:20.592	1		48.4986
			1	48.4986
			1	48.4986
30/04/2025	08:01:51.119	10		48.5045
			10	48.5045
			10	48.5045
30/04/2025	08:01:47.297	1		48.4428
			1	48.4428
			1	48.4428
30/04/2025	08:01:46.192	1		48.5045
			1	48.5045
			1	48.5045
30/04/2025	08:01:05.418	3		48.4965
			3	48.4965
			3	48.4965
30/04/2025	08:00:36.633	367		48.4963
			367	48.4963
			367	48.4963
30/04/2025	08:00:29.158	17		48.4992
			17	48.4992
			17	48.4992
30/04/2025	08:00:16.512	19		48.4313
			19	48.4313
			19	48.4313
30/04/2025	08:00:15.909	45		48.4334
			45	48.4334
			45	48.4334
30/04/2025	07:53:30.722	90		48.491
			90	48.491
			90	48.491
30/04/2025	07:30:00.597	180		48.4679
			129	48.4679
			85	48.4679
			51	48.4679
			40	48.4679
			55	48.4679

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: 93.1401 / Ask: 93.1679
Volume: 9 863
-0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 10:50:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice