Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

494

465

55.8719

Date	Time	Volume	Order Volume	Price
12/09/2025	21:57:50.803	30		55.8719
			30	55.8719
			30	55.8719
12/09/2025	21:44:19.128	26		55.8698
			26	55.8698
			26	55.8698
12/09/2025	21:23:08.222	6		55.9284
			6	55.9284
			6	55.9284
12/09/2025	20:58:09.045	1		55.9548
			1	55.9548
			1	55.9548
12/09/2025	20:51:21.078	2		55.9412
			2	55.9412
			2	55.9412
12/09/2025	20:47:46.931	6		55.9469
			6	55.9469
			6	55.9469
12/09/2025	20:46:05.758	4		55.9138
			4	55.9138
			4	55.9138
12/09/2025	20:33:59.862	2		55.9594
			2	55.9594
			2	55.9594
12/09/2025	20:32:25.786	1		55.9421
			1	55.9421
			1	55.9421
12/09/2025	20:24:19.232	50		55.9075
			50	55.9075
			50	55.9075
12/09/2025	20:21:09.386	4		55.9422
			4	55.9422
			4	55.9422
12/09/2025	20:16:50.685	3		55.8937
			3	55.8937
			3	55.8937
12/09/2025	20:16:28.249	8		55.9254
			8	55.9254
			8	55.9254
12/09/2025	20:15:23.341	2		55.9332
			2	55.9332
			2	55.9332
12/09/2025	20:07:40.658	1		55.943
			1	55.943
			1	55.943
12/09/2025	19:55:34.201	1		55.9274
			1	55.9274
			1	55.9274
12/09/2025	19:54:21.755	4		55.9271
			4	55.9271
			4	55.9271
12/09/2025	19:50:46.311	1		55.9183
			1	55.9183
			1	55.9183
12/09/2025	19:50:17.034	1		55.9226
			1	55.9226
			1	55.9226
12/09/2025	19:49:46.342	6		55.8887
			6	55.8887
			6	55.8887
12/09/2025	19:48:57.942	2		55.8871
			2	55.8871
			2	55.8871
12/09/2025	19:44:44.446	9		55.878
			9	55.878
			9	55.878
12/09/2025	19:43:09.138	3		55.9177
			3	55.9177
			3	55.9177
12/09/2025	19:42:28.676	1		55.9137
			1	55.9137
			1	55.9137
12/09/2025	19:41:25.710	2		55.8777
			2	55.8777
			2	55.8777
12/09/2025	19:41:11.183	4		55.8803
			4	55.8803
			4	55.8803
12/09/2025	19:32:44.008	58		55.8777
			58	55.8777
			58	55.8777
12/09/2025	19:28:22.080	51		55.8843
			51	55.8843
			51	55.8843
12/09/2025	19:28:14.696	70		55.9177
			70	55.9177
			70	55.9177
12/09/2025	19:27:49.498	51		55.8827
			51	55.8827
			51	55.8827
12/09/2025	19:27:18.917	51		55.8813
			51	55.8813
			51	55.8813
12/09/2025	19:26:22.799	608		55.8794
			608	55.8794
			608	55.8794
12/09/2025	19:18:55.354	19		55.8964
			19	55.8964
			19	55.8964
12/09/2025	19:18:14.251	4		55.8978
			4	55.8978
			4	55.8978
12/09/2025	19:07:38.879	1		55.9068
			1	55.9068
			1	55.9068
12/09/2025	19:07:37.939	1		55.9057
			1	55.9057
			1	55.9057
12/09/2025	19:01:37.982	20		55.8926
			20	55.8926
			20	55.8926
12/09/2025	19:01:13.092	1		55.9317
			1	55.9317
			1	55.9317
12/09/2025	18:59:16.580	2		55.9476
			2	55.9476
			2	55.9476
12/09/2025	18:57:35.159	1		55.945
			1	55.945
			1	55.945
12/09/2025	18:57:01.249	1		55.9104
			1	55.9104
			1	55.9104
12/09/2025	18:51:44.902	4		55.9315
			4	55.9315
			4	55.9315
12/09/2025	18:40:43.927	2		55.8952
			2	55.8952
			2	55.8952
12/09/2025	18:40:15.046	1		55.9307
			1	55.9307
			1	55.9307
12/09/2025	18:39:25.352	1		55.9031
			1	55.9031
			1	55.9031
12/09/2025	18:38:33.548	13		55.9424
			13	55.9424
			13	55.9424
12/09/2025	18:37:00.073	10		55.9125
			10	55.9125
			10	55.9125
12/09/2025	18:30:57.499	9		55.9727
			9	55.9727
			9	55.9727
12/09/2025	18:28:20.528	3		55.9421
			3	55.9421
			3	55.9421
12/09/2025	18:28:11.385	2		55.974
			2	55.974
			2	55.974
12/09/2025	18:25:48.732	4		55.9797
			4	55.9797
			4	55.9797
12/09/2025	18:25:20.970	1		55.9752
			1	55.9752
			1	55.9752
12/09/2025	18:19:11.484	2		55.9862
			2	55.9862
			2	55.9862
12/09/2025	18:15:47.590	42		55.9492
			42	55.9492
			42	55.9492
12/09/2025	18:15:20.230	1		55.947
			1	55.947
			1	55.947
12/09/2025	18:12:04.294	1		55.9556
			1	55.9556
			1	55.9556
12/09/2025	18:10:37.503	2		55.9871
			2	55.9871
			2	55.9871
12/09/2025	18:01:57.709	10		55.9564
			10	55.9564
			10	55.9564
12/09/2025	17:59:55.785	127		55.9376
			127	55.9376
			127	55.9376
12/09/2025	17:51:30.750	18		55.9342
			18	55.9342
			18	55.9342
12/09/2025	17:50:41.645	2		55.9325
			2	55.9325
			2	55.9325
12/09/2025	17:44:26.263	1		55.9282
			1	55.9282
			1	55.9282
12/09/2025	17:43:49.137	15		55.8953
			15	55.8953
			15	55.8953
12/09/2025	17:43:14.776	1		55.9336
			1	55.9336
			1	55.9336
12/09/2025	17:43:13.602	1		55.931
			1	55.931
			1	55.931
12/09/2025	17:42:30.640	1		55.9325
			1	55.9325
			1	55.9325
12/09/2025	17:37:44.161	2		55.9106
			2	55.9106
			2	55.9106
12/09/2025	17:37:28.465	1		55.9422
			1	55.9422
			1	55.9422
12/09/2025	17:35:33.293	7		55.922
			7	55.922
			7	55.922
12/09/2025	17:32:44.685	11		55.9669
			11	55.9669
			11	55.9669
12/09/2025	17:30:47.366	1		55.9021
			1	55.9021
			1	55.9021
12/09/2025	17:30:08.721	2		55.9399
			2	55.9399
			2	55.9399
12/09/2025	17:22:36.907	2		55.9359
			2	55.9359
			2	55.9359
12/09/2025	17:16:36.160	1		55.9539
			1	55.9539
			1	55.9539
12/09/2025	17:15:51.686	1		55.9519
			1	55.9519
			1	55.9519
12/09/2025	17:14:05.226	1		55.9499
			1	55.9499
			1	55.9499
12/09/2025	17:10:29.708	54		55.9399
			54	55.9399
			54	55.9399
12/09/2025	17:09:16.484	1		55.9379
			1	55.9379
			1	55.9379
12/09/2025	17:08:27.492	19		55.9241
			19	55.9241
			19	55.9241
12/09/2025	17:08:20.357	3		55.9241
			3	55.9241
			3	55.9241
12/09/2025	17:08:00.645	1		55.9359
			1	55.9359
			1	55.9359
12/09/2025	17:07:28.008	9		55.9261
			9	55.9261
			9	55.9261
12/09/2025	17:02:34.743	3		55.9579
			3	55.9579
			3	55.9579
12/09/2025	16:58:06.709	2		55.9599
			2	55.9599
			2	55.9599
12/09/2025	16:57:06.530	9		55.9501
			9	55.9501
			9	55.9501
12/09/2025	16:52:51.850	300		55.9519
			300	55.9519
			300	55.9519
12/09/2025	16:51:13.977	400		55.9581
			400	55.9581
			400	55.9581
12/09/2025	16:49:13.033	3		55.9679
			3	55.9679
			3	55.9679
12/09/2025	16:41:19.220	9		55.9499
			9	55.9499
			9	55.9499
12/09/2025	16:38:55.261	2		55.9319
			2	55.9319
			2	55.9319
12/09/2025	16:34:29.649	2		55.9419
			2	55.9419
			2	55.9419
12/09/2025	16:32:18.734	2		55.9279
			2	55.9279
			2	55.9279
12/09/2025	16:26:39.233	1		55.9339
			1	55.9339
			1	55.9339
12/09/2025	16:22:22.577	100		55.9199
			100	55.9199
			100	55.9199
12/09/2025	16:18:05.644	27		55.9261
			27	55.9261
			27	55.9261
12/09/2025	16:17:50.509	3		55.9321
			3	55.9321
			3	55.9321
12/09/2025	16:17:43.061	4		55.9379
			4	55.9379
			4	55.9379
12/09/2025	16:17:30.276	12		55.9241
			12	55.9241
			12	55.9241
12/09/2025	16:12:32.569	2		55.9539
			2	55.9539
			2	55.9539
12/09/2025	16:11:13.426	3		55.9561
			3	55.9561
			3	55.9561
12/09/2025	16:10:40.757	1		55.9639
			1	55.9639
			1	55.9639
12/09/2025	16:09:19.256	1		55.9739
			1	55.9739
			1	55.9739
12/09/2025	16:09:16.251	100		55.9561
			100	55.9561
			100	55.9561
12/09/2025	16:05:55.985	9		55.9359
			9	55.9359
			9	55.9359
12/09/2025	16:00:01.399	11		55.9979
			11	55.9979
			11	55.9979
12/09/2025	15:58:32.837	1		55.9679
			1	55.9679
			1	55.9679
12/09/2025	15:58:31.740	1		55.9679
			1	55.9679
			1	55.9679
12/09/2025	15:57:08.465	2		55.9839
			2	55.9839
			2	55.9839
12/09/2025	15:54:20.716	3		55.9561
			3	55.9561
			3	55.9561
12/09/2025	15:53:50.132	14		55.9599
			14	55.9599
			14	55.9599
12/09/2025	15:49:29.217	57		55.9581
			57	55.9581
			57	55.9581
12/09/2025	15:47:44.065	358		55.9639
			358	55.9639
			358	55.9639
12/09/2025	15:45:53.375	1		55.9421
			1	55.9421
			1	55.9421
12/09/2025	15:44:43.320	1		55.9839
			1	55.9839
			1	55.9839
12/09/2025	15:44:15.043	3		55.9819
			3	55.9819
			3	55.9819
12/09/2025	15:43:55.115	2		55.9819
			2	55.9819
			2	55.9819
12/09/2025	15:36:29.116	1		55.9221
			1	55.9221
			1	55.9221
12/09/2025	15:35:45.337	116		56.00
			116	56.00
			53	56.00
			20	56.00
			5	56.00
			6	56.00
			30	56.00
			2	56.00
12/09/2025	15:31:27.939	75		55.9639
			75	55.9639
			75	55.9639
12/09/2025	15:29:21.682	8		55.9699
			8	55.9699
			8	55.9699
12/09/2025	15:29:17.972	6		55.9699
			6	55.9699
			6	55.9699
12/09/2025	15:29:12.137	3		55.9699
			3	55.9699
			3	55.9699
12/09/2025	15:25:18.673	18		55.9801
			18	55.9801
			18	55.9801
12/09/2025	15:24:34.206	1		55.9681
			1	55.9681
			1	55.9681
12/09/2025	15:23:32.723	1		55.9819
			1	55.9819
			1	55.9819
12/09/2025	15:22:39.689	90		55.9759
			90	55.9759
			90	55.9759
12/09/2025	15:21:22.805	103		55.9661
			103	55.9661
			103	55.9661
12/09/2025	15:13:12.653	1		55.9819
			1	55.9819
			1	55.9819
12/09/2025	15:13:05.730	2		55.9859
			2	55.9859
			2	55.9859
12/09/2025	15:11:49.768	20		55.9701
			20	55.9701
			20	55.9701
12/09/2025	15:11:37.081	1		55.9801
			1	55.9801
			1	55.9801
12/09/2025	15:06:47.531	1		55.9719
			1	55.9719
			1	55.9719
12/09/2025	15:04:56.416	4		55.9561
			4	55.9561
			4	55.9561
12/09/2025	14:56:00.226	1		55.9779
			1	55.9779
			1	55.9779
12/09/2025	14:54:59.364	4		55.9739
			4	55.9739
			4	55.9739
12/09/2025	14:53:51.034	3		55.9502
			3	55.9502
			3	55.9502
12/09/2025	14:53:45.684	350		55.9619
			350	55.9619
			350	55.9619
12/09/2025	14:53:30.100	1		55.9619
			1	55.9619
			1	55.9619
12/09/2025	14:51:30.854	1		55.9699
			1	55.9699
			1	55.9699
12/09/2025	14:50:52.973	9		55.9679
			9	55.9679
			9	55.9679
12/09/2025	14:50:42.334	11		55.9759
			11	55.9759
			11	55.9759
12/09/2025	14:48:05.469	1		55.9741
			1	55.9741
			1	55.9741
12/09/2025	14:47:12.358	26		55.9859
			26	55.9859
			26	55.9859
12/09/2025	14:45:11.822	2		55.9819
			2	55.9819
			2	55.9819
12/09/2025	14:44:19.934	155		55.9701
			155	55.9701
			155	55.9701
12/09/2025	14:42:09.074	5		55.9601
			5	55.9601
			5	55.9601
12/09/2025	14:36:58.787	1		55.9539
			1	55.9539
			1	55.9539
12/09/2025	14:36:23.886	1		55.9539
			1	55.9539
			1	55.9539
12/09/2025	14:35:36.669	1		55.9559
			1	55.9559
			1	55.9559
12/09/2025	14:34:15.746	1		55.9679
			1	55.9679
			1	55.9679
12/09/2025	14:33:32.383	2		55.9681
			2	55.9681
			2	55.9681
12/09/2025	14:33:12.662	9		55.9799
			9	55.9799
			9	55.9799
12/09/2025	14:28:00.945	150		55.9361
			150	55.9361
			150	55.9361
12/09/2025	14:26:00.393	9		55.9341
			9	55.9341
			9	55.9341
12/09/2025	14:25:38.259	3		55.9399
			3	55.9399
			3	55.9399
12/09/2025	14:24:51.660	3		55.9341
			3	55.9341
			3	55.9341
12/09/2025	14:24:35.971	18		55.9439
			18	55.9439
			18	55.9439
12/09/2025	14:20:00.091	190		55.9161
			190	55.9161
			190	55.9161
12/09/2025	14:18:50.397	19		55.9241
			19	55.9241
			19	55.9241
12/09/2025	14:18:38.354	300		55.9239
			300	55.9239
			300	55.9239
12/09/2025	14:08:21.472	2		55.9059
			2	55.9059
			2	55.9059
12/09/2025	14:07:58.120	36		55.9059
			36	55.9059
			36	55.9059
12/09/2025	14:06:54.331	1		55.9039
			1	55.9039
			1	55.9039
12/09/2025	14:06:13.277	25		55.8961
			25	55.8961
			25	55.8961
12/09/2025	14:00:46.626	2		55.9119
			2	55.9119
			2	55.9119
12/09/2025	13:59:19.827	1		55.9099
			1	55.9099
			1	55.9099
12/09/2025	13:58:18.348	18		55.9079
			18	55.9079
			18	55.9079
12/09/2025	13:57:20.261	3		55.8941
			3	55.8941
			3	55.8941
12/09/2025	13:57:12.246	36		55.8941
			36	55.8941
			36	55.8941
12/09/2025	13:57:06.408	3		55.9039
			3	55.9039
			3	55.9039
12/09/2025	13:56:56.849	1		55.9019
			1	55.9019
			1	55.9019
12/09/2025	13:55:52.365	1		55.8959
			1	55.8959
			1	55.8959
12/09/2025	13:53:41.654	1		55.8919
			1	55.8919
			1	55.8919
12/09/2025	13:53:39.442	5		55.8919
			5	55.8919
			5	55.8919
12/09/2025	13:48:32.299	2		55.8919
			2	55.8919
			2	55.8919
12/09/2025	13:46:42.257	40		55.8839
			40	55.8839
			40	55.8839
12/09/2025	13:45:45.135	1		55.8839
			1	55.8839
			1	55.8839
12/09/2025	13:45:04.380	10		55.8721
			10	55.8721
			10	55.8721
12/09/2025	13:43:01.982	21		55.8701
			21	55.8701
			21	55.8701
12/09/2025	13:33:02.306	11		55.8601
			11	55.8601
			11	55.8601
12/09/2025	13:26:52.178	3		55.8581
			3	55.8581
			3	55.8581
12/09/2025	13:26:36.576	1		55.8679
			1	55.8679
			1	55.8679
12/09/2025	13:19:13.886	9		55.8338
			9	55.8338
			9	55.8338
12/09/2025	13:18:52.475	6		55.8241
			6	55.8241
			6	55.8241
12/09/2025	13:15:49.276	1		55.8279
			1	55.8279
			1	55.8279
12/09/2025	13:13:32.061	1		55.8259
			1	55.8259
			1	55.8259
12/09/2025	13:12:23.559	4		55.8279
			4	55.8279
			4	55.8279
12/09/2025	13:04:29.661	1		55.8179
			1	55.8179
			1	55.8179
12/09/2025	13:04:28.586	31		55.8219
			31	55.8219
			31	55.8219
12/09/2025	13:04:03.221	1		55.8081
			1	55.8081
			1	55.8081
12/09/2025	13:03:58.401	1		55.8121
			1	55.8121
			1	55.8121
12/09/2025	12:59:56.144	10		55.8279
			10	55.8279
			10	55.8279
12/09/2025	12:47:57.628	1		55.8399
			1	55.8399
			1	55.8399
12/09/2025	12:46:48.393	1		55.8319
			1	55.8319
			1	55.8319
12/09/2025	12:45:45.616	1		55.8279
			1	55.8279
			1	55.8279
12/09/2025	12:45:04.160	4		55.8181
			4	55.8181
			4	55.8181
12/09/2025	12:44:51.481	3		55.8161
			3	55.8161
			3	55.8161
12/09/2025	12:44:31.054	3		55.8239
			3	55.8239
			3	55.8239
12/09/2025	12:40:48.162	3		55.8359
			3	55.8359
			3	55.8359
12/09/2025	12:36:38.954	2		55.8281
			2	55.8281
			2	55.8281
12/09/2025	12:32:19.606	45		55.8241
			45	55.8241
			45	55.8241
12/09/2025	12:29:43.737	70		55.8241
			70	55.8241
			70	55.8241
12/09/2025	12:27:51.116	5		55.8359
			5	55.8359
			5	55.8359
12/09/2025	12:22:08.299	3		55.8399
			3	55.8399
			3	55.8399
12/09/2025	12:18:38.732	2		55.8399
			2	55.8399
			2	55.8399
12/09/2025	12:14:24.908	1		55.8559
			1	55.8559
			1	55.8559
12/09/2025	12:14:24.010	1		55.8559
			1	55.8559
			1	55.8559
12/09/2025	12:12:05.453	19		55.8519
			19	55.8519
			19	55.8519
12/09/2025	12:09:54.816	2		55.8419
			2	55.8419
			2	55.8419
12/09/2025	12:03:34.363	2		55.8421
			2	55.8421
			2	55.8421
12/09/2025	11:59:01.039	1		55.8639
			1	55.8639
			1	55.8639
12/09/2025	11:58:08.322	1		55.8679
			1	55.8679
			1	55.8679
12/09/2025	11:57:28.665	10		55.8601
			10	55.8601
			10	55.8601
12/09/2025	11:55:48.449	1		55.8839
			1	55.8839
			1	55.8839
12/09/2025	11:52:13.427	1		55.8919
			1	55.8919
			1	55.8919
12/09/2025	11:51:45.966	4		55.8801
			4	55.8801
			4	55.8801
12/09/2025	11:50:36.140	4		55.8919
			4	55.8919
			4	55.8919
12/09/2025	11:50:21.342	3		55.8841
			3	55.8841
			3	55.8841
12/09/2025	11:50:10.074	1		55.8919
			1	55.8919
			1	55.8919
12/09/2025	11:44:21.592	6		55.8979
			6	55.8979
			6	55.8979
12/09/2025	11:44:14.788	90		55.8979
			90	55.8979
			90	55.8979
12/09/2025	11:43:30.505	120		55.8879
			120	55.8879
			120	55.8879
12/09/2025	11:39:49.427	1		55.8879
			1	55.8879
			1	55.8879
12/09/2025	11:37:47.655	3		55.8752
			3	55.8752
			3	55.8752
12/09/2025	11:35:08.570	1		55.8559
			1	55.8559
			1	55.8559
12/09/2025	11:33:13.177	180		55.8501
			180	55.8501
			180	55.8501
12/09/2025	11:31:56.771	2		55.8501
			2	55.8501
			2	55.8501
12/09/2025	11:31:23.156	1		55.8599
			1	55.8599
			1	55.8599
12/09/2025	11:30:20.969	3		55.8561
			3	55.8561
			3	55.8561
12/09/2025	11:30:03.155	2		55.8541
			2	55.8541
			2	55.8541
12/09/2025	11:29:46.653	1		55.8579
			1	55.8579
			1	55.8579
12/09/2025	11:19:28.733	18		55.8799
			18	55.8799
			18	55.8799
12/09/2025	11:10:13.154	20		55.8901
			20	55.8901
			20	55.8901
12/09/2025	11:07:43.754	9		55.8881
			9	55.8881
			9	55.8881
12/09/2025	11:06:59.449	2		55.8999
			2	55.8999
			2	55.8999
12/09/2025	11:05:01.199	1		55.8979
			1	55.8979
			1	55.8979
12/09/2025	11:03:43.673	3		55.8879
			3	55.8879
			3	55.8879
12/09/2025	11:01:45.093	89		55.8799
			89	55.8799
			89	55.8799
12/09/2025	11:00:56.953	18		55.8719
			18	55.8719
			18	55.8719
12/09/2025	10:58:57.118	2		55.8779
			2	55.8779
			2	55.8779
12/09/2025	10:55:33.514	88		55.8661
			88	55.8661
			88	55.8661
12/09/2025	10:51:20.675	3		55.8541
			3	55.8541
			3	55.8541
12/09/2025	10:51:08.406	1		55.8619
			1	55.8619
			1	55.8619
12/09/2025	10:47:09.863	1		55.8559
			1	55.8559
			1	55.8559
12/09/2025	10:46:33.330	43		55.8679
			43	55.8679
			43	55.8679
12/09/2025	10:45:12.954	1		55.8599
			1	55.8599
			1	55.8599
12/09/2025	10:42:43.215	13		55.8421
			13	55.8421
			13	55.8421
12/09/2025	10:41:21.286	1		55.8359
			1	55.8359
			1	55.8359
12/09/2025	10:41:10.523	6		55.8399
			6	55.8399
			6	55.8399
12/09/2025	10:40:22.940	1		55.8319
			1	55.8319
			1	55.8319
12/09/2025	10:38:26.699	55		55.8201
			55	55.8201
			55	55.8201
12/09/2025	10:38:20.561	3		55.8161
			3	55.8161
			3	55.8161
12/09/2025	10:38:04.661	1		55.8319
			1	55.8319
			1	55.8319
12/09/2025	10:30:23.541	2		55.8059
			2	55.8059
			2	55.8059
12/09/2025	10:26:08.834	1		55.8159
			1	55.8159
			1	55.8159
12/09/2025	10:25:13.057	4		55.8081
			4	55.8081
			4	55.8081
12/09/2025	10:20:52.656	4		55.7879
			4	55.7879
			4	55.7879
12/09/2025	10:19:57.811	4		55.7761
			4	55.7761
			4	55.7761
12/09/2025	10:19:21.962	4		55.7859
			4	55.7859
			4	55.7859
12/09/2025	10:17:03.008	9		55.7699
			9	55.7699
			9	55.7699
12/09/2025	10:11:28.285	1		55.7979
			1	55.7979
			1	55.7979
12/09/2025	10:05:15.671	6		55.7859
			6	55.7859
			6	55.7859
12/09/2025	10:05:03.451	11		55.7781
			11	55.7781
			11	55.7781
12/09/2025	10:02:15.743	150		55.7781
			150	55.7781
			150	55.7781
12/09/2025	09:56:50.968	6		55.7999
			6	55.7999
			6	55.7999
12/09/2025	09:54:24.065	20		55.7901
			20	55.7901
			20	55.7901
12/09/2025	09:53:57.271	1		55.7961
			1	55.7961
			1	55.7961
12/09/2025	09:49:21.067	1		55.7979
			1	55.7979
			1	55.7979
12/09/2025	09:47:37.818	87		55.7881
			87	55.7881
			87	55.7881
12/09/2025	09:46:19.457	53		55.8059
			53	55.8059
			53	55.8059
12/09/2025	09:44:19.766	3		55.7861
			3	55.7861
			3	55.7861
12/09/2025	09:44:01.754	1		55.7939
			1	55.7939
			1	55.7939
12/09/2025	09:43:50.827	14		55.7821
			14	55.7821
			14	55.7821
12/09/2025	09:43:32.781	1		55.7959
			1	55.7959
			1	55.7959
12/09/2025	09:43:32.589	1		55.7959
			1	55.7959
			1	55.7959
12/09/2025	09:42:50.148	4		55.7961
			4	55.7961
			4	55.7961
12/09/2025	09:42:36.558	1		55.8019
			1	55.8019
			1	55.8019
12/09/2025	09:42:36.049	1		55.8019
			1	55.8019
			1	55.8019
12/09/2025	09:42:32.029	1		55.8019
			1	55.8019
			1	55.8019
12/09/2025	09:42:14.118	4		55.8019
			4	55.8019
			4	55.8019
12/09/2025	09:42:13.718	1		55.8019
			1	55.8019
			1	55.8019
12/09/2025	09:42:08.080	1		55.8019
			1	55.8019
			1	55.8019
12/09/2025	09:42:07.377	1		55.8019
			1	55.8019
			1	55.8019
12/09/2025	09:41:50.280	5		55.7881
			5	55.7881
			5	55.7881
12/09/2025	09:41:44.237	1		55.7979
			1	55.7979
			1	55.7979
12/09/2025	09:41:36.292	1		55.7999
			1	55.7999
			1	55.7999
12/09/2025	09:41:35.190	1		55.7999
			1	55.7999
			1	55.7999
12/09/2025	09:41:34.884	1		55.7999
			1	55.7999
			1	55.7999
12/09/2025	09:41:34.181	1		55.7999
			1	55.7999
			1	55.7999
12/09/2025	09:41:06.927	1		55.7979
			1	55.7979
			1	55.7979
12/09/2025	09:40:50.834	4		55.7981
			4	55.7981
			4	55.7981
12/09/2025	09:40:40.064	1		55.8099
			1	55.8099
			1	55.8099
12/09/2025	09:40:37.551	1		55.8099
			1	55.8099
			1	55.8099
12/09/2025	09:40:37.247	1		55.8099
			1	55.8099
			1	55.8099
12/09/2025	09:40:34.231	1		55.8119
			1	55.8119
			1	55.8119
12/09/2025	09:40:10.891	1		55.8139
			1	55.8139
			1	55.8139
12/09/2025	09:39:20.908	5		55.8061
			5	55.8061
			5	55.8061
12/09/2025	09:39:11.450	1		55.8159
			1	55.8159
			1	55.8159
12/09/2025	09:39:10.245	1		55.8139
			1	55.8139
			1	55.8139
12/09/2025	09:39:06.927	1		55.8119
			1	55.8119
			1	55.8119
12/09/2025	09:39:03.812	1		55.8139
			1	55.8139
			1	55.8139
12/09/2025	09:38:41.393	1		55.8099
			1	55.8099
			1	55.8099
12/09/2025	09:38:33.351	4		55.8099
			4	55.8099
			4	55.8099
12/09/2025	09:38:21.375	3		55.8041
			3	55.8041
			3	55.8041
12/09/2025	09:38:12.025	1		55.8099
			1	55.8099
			1	55.8099
12/09/2025	09:38:04.380	1		55.8119
			1	55.8119
			1	55.8119
12/09/2025	09:37:33.108	1		55.8179
			1	55.8179
			1	55.8179
12/09/2025	09:37:08.868	1		55.8139
			1	55.8139
			1	55.8139
12/09/2025	09:36:11.535	1		55.8139
			1	55.8139
			1	55.8139
12/09/2025	09:36:10.029	1		55.8139
			1	55.8139
			1	55.8139
12/09/2025	09:35:50.329	3		55.7981
			3	55.7981
			3	55.7981
12/09/2025	09:35:37.958	1		55.8119
			1	55.8119
			1	55.8119
12/09/2025	09:35:08.480	1		55.8099
			1	55.8099
			1	55.8099
12/09/2025	09:34:33.263	1		55.8059
			1	55.8059
			1	55.8059
12/09/2025	09:34:32.659	1		55.8079
			1	55.8079
			1	55.8079
12/09/2025	09:34:19.891	4		55.7981
			4	55.7981
			4	55.7981
12/09/2025	09:34:11.630	1		55.8059
			1	55.8059
			1	55.8059
12/09/2025	09:34:10.325	1		55.8059
			1	55.8059
			1	55.8059
12/09/2025	09:34:06.001	1		55.8099
			1	55.8099
			1	55.8099
12/09/2025	09:33:34.516	1		55.8119
			1	55.8119
			1	55.8119
12/09/2025	09:33:20.543	3		55.8081
			3	55.8081
			3	55.8081
12/09/2025	09:33:09.772	1		55.8199
			1	55.8199
			1	55.8199
12/09/2025	09:33:05.648	1		55.8219
			1	55.8219
			1	55.8219
12/09/2025	09:32:40.208	1		55.8219
			1	55.8219
			1	55.8219
12/09/2025	09:32:08.725	1		55.8179
			1	55.8179
			1	55.8179
12/09/2025	09:32:03.096	2		55.8159
			2	55.8159
			2	55.8159
12/09/2025	09:32:01.393	5		55.8159
			5	55.8159
			5	55.8159
12/09/2025	09:31:49.724	5		55.8061
			5	55.8061
			5	55.8061
12/09/2025	09:31:39.964	1		55.8139
			1	55.8139
			1	55.8139
12/09/2025	09:31:33.020	1		55.8059
			1	55.8059
			1	55.8059
12/09/2025	09:31:32.416	1		55.8059
			1	55.8059
			1	55.8059
12/09/2025	09:31:13.707	1		55.8099
			1	55.8099
			1	55.8099

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: 107.407 / Ask: 107.5258
Volume: 27 955
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice