Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

521

513

55.4058

Date	Time	Volume	Order Volume	Price
16/09/2025	18:38:57.064	80		55.4058
			80	55.4058
			80	55.4058
16/09/2025	18:31:24.369	5		55.4407
			5	55.4407
			5	55.4407
16/09/2025	18:30:24.948	1		55.4571
			1	55.4571
			1	55.4571
16/09/2025	18:30:23.671	4		55.455
			4	55.455
			4	55.455
16/09/2025	18:30:08.005	10		55.456
			10	55.456
			10	55.456
16/09/2025	18:25:18.831	50		55.444
			50	55.444
			50	55.444
16/09/2025	18:23:15.769	2		55.4777
			2	55.4777
			2	55.4777
16/09/2025	18:20:22.999	1		55.4422
			1	55.4422
			1	55.4422
16/09/2025	18:13:36.775	1		55.4896
			1	55.4896
			1	55.4896
16/09/2025	18:13:00.445	10		55.4578
			10	55.4578
			10	55.4578
16/09/2025	18:12:29.351	1		55.502
			1	55.502
			1	55.502
16/09/2025	18:09:19.441	1		55.5121
			1	55.5121
			1	55.5121
16/09/2025	18:07:51.868	2		55.5147
			2	55.5147
			2	55.5147
16/09/2025	18:04:33.401	3		55.4648
			3	55.4648
			3	55.4648
16/09/2025	18:03:34.037	15		55.5043
			15	55.5043
			15	55.5043
16/09/2025	18:01:12.455	329		55.4744
			329	55.4744
			329	55.4744
16/09/2025	17:59:28.889	5		55.4779
			5	55.4779
			5	55.4779
16/09/2025	17:58:07.193	1		55.5148
			1	55.5148
			1	55.5148
16/09/2025	17:57:38.313	1		55.5311
			1	55.5311
			1	55.5311
16/09/2025	17:56:45.380	3		55.5023
			3	55.5023
			3	55.5023
16/09/2025	17:56:27.857	200		55.5343
			200	55.5343
			200	55.5343
16/09/2025	17:54:09.415	3		55.495
			3	55.495
			3	55.495
16/09/2025	17:53:59.858	8		55.5265
			8	55.5265
			8	55.5265
16/09/2025	17:46:39.921	19		55.5106
			19	55.5106
			19	55.5106
16/09/2025	17:45:37.096	4		55.5504
			4	55.5504
			4	55.5504
16/09/2025	17:44:23.127	27		55.5042
			27	55.5042
			27	55.5042
16/09/2025	17:43:50.743	100		55.5007
			100	55.5007
			100	55.5007
16/09/2025	17:37:57.079	19		55.5395
			19	55.5395
			19	55.5395
16/09/2025	17:36:11.739	1		55.5358
			1	55.5358
			1	55.5358
16/09/2025	17:33:57.904	6		55.5154
			6	55.5154
			6	55.5154
16/09/2025	17:33:41.119	3		55.5142
			3	55.5142
			3	55.5142
16/09/2025	17:23:14.741	3		55.5519
			3	55.5519
			3	55.5519
16/09/2025	17:20:42.928	2		55.5579
			2	55.5579
			2	55.5579
16/09/2025	17:17:55.652	8		55.5381
			8	55.5381
			8	55.5381
16/09/2025	17:15:11.715	1		55.5679
			1	55.5679
			1	55.5679
16/09/2025	17:10:31.953	5		55.5619
			5	55.5619
			5	55.5619
16/09/2025	17:10:24.044	2		55.5639
			2	55.5639
			2	55.5639
16/09/2025	17:10:13.960	24		55.5501
			24	55.5501
			24	55.5501
16/09/2025	17:08:06.869	7		55.5401
			7	55.5401
			7	55.5401
16/09/2025	17:07:54.433	3		55.5521
			3	55.5521
			3	55.5521
16/09/2025	17:04:31.760	1		55.5159
			1	55.5159
			1	55.5159
16/09/2025	17:04:30.556	1		55.5159
			1	55.5159
			1	55.5159
16/09/2025	17:04:17.229	1		55.5079
			1	55.5079
			1	55.5079
16/09/2025	17:04:17.026	1		55.5079
			1	55.5079
			1	55.5079
16/09/2025	17:01:51.950	30		55.4839
			30	55.4839
			30	55.4839
16/09/2025	17:01:26.914	3		55.4761
			3	55.4761
			3	55.4761
16/09/2025	17:01:16.549	11		55.4879
			11	55.4879
			11	55.4879
16/09/2025	16:59:40.576	2		55.4879
			2	55.4879
			2	55.4879
16/09/2025	16:58:15.206	15		55.4879
			15	55.4879
			15	55.4879
16/09/2025	16:58:04.115	100		55.4939
			100	55.4939
			100	55.4939
16/09/2025	16:54:26.176	5		55.5299
			5	55.5299
			5	55.5299
16/09/2025	16:54:13.341	1		55.5299
			1	55.5299
			1	55.5299
16/09/2025	16:53:02.918	1		55.5179
			1	55.5179
			1	55.5179
16/09/2025	16:52:12.714	2		55.5159
			2	55.5159
			2	55.5159
16/09/2025	16:51:03.386	80		55.5081
			80	55.5081
			80	55.5081
16/09/2025	16:49:21.686	2		55.5159
			2	55.5159
			2	55.5159
16/09/2025	16:48:18.239	1		55.5279
			1	55.5279
			1	55.5279
16/09/2025	16:48:01.737	2		55.5299
			2	55.5299
			2	55.5299
16/09/2025	16:45:38.470	1		55.5079
			1	55.5079
			1	55.5079
16/09/2025	16:45:13.337	9 005		55.50
			4	55.50
			1	55.50
			9 005	55.50
			9 000	55.50
16/09/2025	16:40:52.863	185		55.5141
			185	55.5141
			185	55.5141
16/09/2025	16:40:51.203	1		55.5161
			1	55.5161
			1	55.5161
16/09/2025	16:40:12.561	4		55.5379
			4	55.5379
			4	55.5379
16/09/2025	16:39:33.936	1		55.5181
			1	55.5181
			1	55.5181
16/09/2025	16:37:33.191	2		55.5659
			2	55.5659
			2	55.5659
16/09/2025	16:36:04.049	1		55.5479
			1	55.5479
			1	55.5479
16/09/2025	16:35:36.583	3		55.5341
			3	55.5341
			3	55.5341
16/09/2025	16:35:31.959	18		55.5459
			18	55.5459
			18	55.5459
16/09/2025	16:35:23.875	3		55.5479
			3	55.5479
			3	55.5479
16/09/2025	16:35:19.753	42		55.5381
			42	55.5381
			42	55.5381
16/09/2025	16:34:56.406	3		55.5419
			3	55.5419
			3	55.5419
16/09/2025	16:31:42.128	8		55.5319
			8	55.5319
			8	55.5319
16/09/2025	16:30:30.817	1		55.5201
			1	55.5201
			1	55.5201
16/09/2025	16:30:26.387	9		55.5221
			9	55.5221
			9	55.5221
16/09/2025	16:27:07.338	10		55.5539
			10	55.5539
			10	55.5539
16/09/2025	16:25:04.833	9		55.5899
			9	55.5899
			9	55.5899
16/09/2025	16:18:33.692	5		55.5819
			5	55.5819
			5	55.5819
16/09/2025	16:17:41.165	2		55.5639
			2	55.5639
			2	55.5639
16/09/2025	16:16:49.023	500		55.5541
			500	55.5541
			500	55.5541
16/09/2025	16:13:55.547	5		55.5461
			5	55.5461
			5	55.5461
16/09/2025	16:13:45.034	3		55.5619
			3	55.5619
			3	55.5619
16/09/2025	16:12:58.190	4		55.55
			4	55.55
			4	55.55
16/09/2025	16:12:38.538	345		55.5501
			345	55.5501
			345	55.5501
16/09/2025	16:04:59.014	20		55.60
			20	55.60
			20	55.60
16/09/2025	16:04:48.672	2		55.6099
			2	55.6099
			2	55.6099
16/09/2025	16:03:12.562	18		55.6139
			18	55.6139
			18	55.6139
16/09/2025	16:00:23.598	3		55.6461
			3	55.6461
			3	55.6461
16/09/2025	16:00:01.261	175		55.6519
			175	55.6519
			175	55.6519
16/09/2025	15:58:23.271	9		55.6519
			9	55.6519
			9	55.6519
16/09/2025	15:56:10.323	1		55.6519
			1	55.6519
			1	55.6519
16/09/2025	15:54:26.287	1		55.6599
			1	55.6599
			1	55.6599
16/09/2025	15:50:59.897	105		55.6481
			105	55.6481
			105	55.6481
16/09/2025	15:50:13.683	1		55.7039
			1	55.7039
			1	55.7039
16/09/2025	15:48:40.774	4		55.7019
			4	55.7019
			4	55.7019
16/09/2025	15:48:28.532	9		55.6941
			9	55.6941
			9	55.6941
16/09/2025	15:46:13.040	20		55.73
			20	55.73
			20	55.73
16/09/2025	15:44:50.027	8		55.7101
			8	55.7101
			8	55.7101
16/09/2025	15:44:26.051	1		55.7021
			1	55.7021
			1	55.7021
16/09/2025	15:42:50.742	4		55.7019
			4	55.7019
			4	55.7019
16/09/2025	15:42:33.428	1		55.7119
			1	55.7119
			1	55.7119
16/09/2025	15:40:28.947	484		55.70
			484	55.70
			484	55.70
16/09/2025	15:37:11.639	100		55.7479
			100	55.7479
			100	55.7479
16/09/2025	15:36:28.587	1		55.7481
			1	55.7481
			1	55.7481
16/09/2025	15:35:36.698	1		55.7639
			1	55.7639
			1	55.7639
16/09/2025	15:33:12.185	3		55.7681
			3	55.7681
			3	55.7681
16/09/2025	15:33:05.240	1		55.7739
			1	55.7739
			1	55.7739
16/09/2025	15:32:09.498	1		55.7499
			1	55.7499
			1	55.7499
16/09/2025	15:29:32.608	1		55.7699
			1	55.7699
			1	55.7699
16/09/2025	15:28:32.954	1		55.7719
			1	55.7719
			1	55.7719
16/09/2025	15:28:28.287	18		55.7699
			18	55.7699
			18	55.7699
16/09/2025	15:28:02.670	1		55.7739
			1	55.7739
			1	55.7739
16/09/2025	15:27:26.456	3		55.7561
			3	55.7561
			3	55.7561
16/09/2025	15:27:05.033	17		55.7581
			17	55.7581
			17	55.7581
16/09/2025	15:26:31.191	6		55.7639
			6	55.7639
			6	55.7639
16/09/2025	15:26:14.396	108		55.7501
			108	55.7501
			108	55.7501
16/09/2025	15:24:20.480	18		55.7821
			18	55.7821
			18	55.7821
16/09/2025	15:23:10.346	1		55.7681
			1	55.7681
			1	55.7681
16/09/2025	15:22:05.632	1 200		55.80
			200	55.80
			1 200	55.80
			1 000	55.80
16/09/2025	15:19:53.310	1		55.8199
			1	55.8199
			1	55.8199
16/09/2025	15:19:22.794	71		55.8081
			71	55.8081
			71	55.8081
16/09/2025	15:16:57.047	5		55.8199
			5	55.8199
			5	55.8199
16/09/2025	15:14:51.945	3		55.7941
			3	55.7941
			3	55.7941
16/09/2025	15:13:05.873	27		55.8119
			27	55.8119
			27	55.8119
16/09/2025	15:10:13.546	358		55.8199
			358	55.8199
			358	55.8199
16/09/2025	15:07:40.160	1		55.8239
			1	55.8239
			1	55.8239
16/09/2025	15:07:11.481	1		55.8259
			1	55.8259
			1	55.8259
16/09/2025	15:06:22.381	3		55.8261
			3	55.8261
			3	55.8261
16/09/2025	15:04:15.857	26		55.8221
			26	55.8221
			26	55.8221
16/09/2025	14:59:05.932	2		55.8559
			2	55.8559
			2	55.8559
16/09/2025	14:56:26.692	1		55.8419
			1	55.8419
			1	55.8419
16/09/2025	14:56:25.792	1		55.8419
			1	55.8419
			1	55.8419
16/09/2025	14:53:54.352	3		55.8401
			3	55.8401
			3	55.8401
16/09/2025	14:51:49.443	2		55.8479
			2	55.8479
			2	55.8479
16/09/2025	14:50:39.321	3		55.8361
			3	55.8361
			3	55.8361
16/09/2025	14:50:17.761	3		55.8559
			3	55.8559
			3	55.8559
16/09/2025	14:49:48.267	3		55.8639
			3	55.8639
			3	55.8639
16/09/2025	14:32:02.978	20		55.90
			20	55.90
			20	55.90
16/09/2025	14:30:11.888	9		55.9819
			9	55.9819
			9	55.9819
16/09/2025	14:29:55.990	1		56.0379
			1	56.0379
			1	56.0379
16/09/2025	14:28:41.006	1		55.8721
			1	55.8721
			1	55.8721
16/09/2025	14:18:11.928	1		55.8819
			1	55.8819
			1	55.8819
16/09/2025	14:16:32.806	1		55.8681
			1	55.8681
			1	55.8681
16/09/2025	14:09:46.645	1		55.8559
			1	55.8559
			1	55.8559
16/09/2025	14:08:18.380	1		55.8299
			1	55.8299
			1	55.8299
16/09/2025	14:05:17.540	60		55.8101
			60	55.8101
			60	55.8101
16/09/2025	14:04:56.920	2		55.8219
			2	55.8219
			2	55.8219
16/09/2025	14:04:45.256	2		55.8199
			2	55.8199
			2	55.8199
16/09/2025	14:03:52.980	35		55.8141
			35	55.8141
			35	55.8141
16/09/2025	14:02:27.259	2		55.8339
			2	55.8339
			2	55.8339
16/09/2025	13:59:58.281	200		55.8301
			200	55.8301
			200	55.8301
16/09/2025	13:57:50.576	130		55.8221
			130	55.8221
			130	55.8221
16/09/2025	13:53:56.876	2		55.8279
			2	55.8279
			2	55.8279
16/09/2025	13:51:34.565	941		55.8459
			941	55.8459
			941	55.8459
16/09/2025	13:49:49.860	3		55.8441
			3	55.8441
			3	55.8441
16/09/2025	13:49:38.584	1		55.8519
			1	55.8519
			1	55.8519
16/09/2025	13:45:39.282	4		55.8241
			4	55.8241
			4	55.8241
16/09/2025	13:43:39.623	2		55.8299
			2	55.8299
			2	55.8299
16/09/2025	13:43:17.385	17		55.8221
			17	55.8221
			17	55.8221
16/09/2025	13:42:08.537	5		55.8519
			5	55.8519
			5	55.8519
16/09/2025	13:38:14.816	1		55.8739
			1	55.8739
			1	55.8739
16/09/2025	13:35:12.765	4		55.8959
			4	55.8959
			4	55.8959
16/09/2025	13:31:27.240	7		55.8921
			7	55.8921
			7	55.8921
16/09/2025	13:22:14.151	1		55.8761
			1	55.8761
			1	55.8761
16/09/2025	13:20:34.510	29		55.8779
			29	55.8779
			29	55.8779
16/09/2025	13:16:17.734	1		55.9019
			1	55.9019
			1	55.9019
16/09/2025	13:13:50.318	4		55.9059
			4	55.9059
			4	55.9059
16/09/2025	13:12:20.256	4		55.9202
			4	55.9202
			4	55.9202
16/09/2025	13:11:16.264	9		55.8922
			9	55.8922
			9	55.8922
16/09/2025	13:05:06.628	16		55.8839
			16	55.8839
			16	55.8839
16/09/2025	13:04:26.242	15		55.8641
			15	55.8641
			15	55.8641
16/09/2025	13:03:10.031	3		55.8641
			3	55.8641
			3	55.8641
16/09/2025	13:02:50.314	1		55.8819
			1	55.8819
			1	55.8819
16/09/2025	12:59:23.874	18		55.8819
			18	55.8819
			18	55.8819
16/09/2025	12:58:37.192	1		55.8839
			1	55.8839
			1	55.8839
16/09/2025	12:52:59.526	3		55.8921
			3	55.8921
			3	55.8921
16/09/2025	12:52:39.197	1		55.9019
			1	55.9019
			1	55.9019
16/09/2025	12:50:36.742	2		55.8959
			2	55.8959
			2	55.8959
16/09/2025	12:50:19.742	2		55.8919
			2	55.8919
			2	55.8919
16/09/2025	12:49:55.692	1		55.8939
			1	55.8939
			1	55.8939
16/09/2025	12:48:16.070	3		55.8781
			3	55.8781
			3	55.8781
16/09/2025	12:47:49.000	16		55.8879
			16	55.8879
			16	55.8879
16/09/2025	12:44:55.466	10		55.8899
			10	55.8899
			10	55.8899
16/09/2025	12:39:26.673	5		55.8879
			5	55.8879
			5	55.8879
16/09/2025	12:34:21.865	18		55.8819
			18	55.8819
			18	55.8819
16/09/2025	12:32:01.972	18		55.8519
			18	55.8519
			18	55.8519
16/09/2025	12:30:23.656	1		55.8719
			1	55.8719
			1	55.8719
16/09/2025	12:29:54.560	1		55.8739
			1	55.8739
			1	55.8739
16/09/2025	12:29:13.114	5		55.8641
			5	55.8641
			5	55.8641
16/09/2025	12:28:29.748	1		55.8759
			1	55.8759
			1	55.8759
16/09/2025	12:27:46.056	1		55.8759
			1	55.8759
			1	55.8759
16/09/2025	12:26:37.129	1		55.8701
			1	55.8701
			1	55.8701
16/09/2025	12:25:49.436	1		55.8801
			1	55.8801
			1	55.8801
16/09/2025	12:20:47.516	10		55.8781
			10	55.8781
			10	55.8781
16/09/2025	12:19:44.323	13		55.8821
			13	55.8821
			13	55.8821
16/09/2025	12:18:04.464	1		55.8921
			1	55.8921
			1	55.8921
16/09/2025	12:09:51.781	1		55.8881
			1	55.8881
			1	55.8881
16/09/2025	12:08:08.400	8		55.8881
			8	55.8881
			8	55.8881
16/09/2025	12:06:50.944	1		55.8879
			1	55.8879
			1	55.8879
16/09/2025	12:03:25.798	1		55.8739
			1	55.8739
			1	55.8739
16/09/2025	12:02:11.527	4		55.8719
			4	55.8719
			4	55.8719
16/09/2025	11:57:12.081	7		55.8481
			7	55.8481
			7	55.8481
16/09/2025	11:56:21.554	1		55.8461
			1	55.8461
			1	55.8461
16/09/2025	11:56:00.152	2		55.8539
			2	55.8539
			2	55.8539
16/09/2025	11:55:20.383	400		55.8421
			400	55.8421
			400	55.8421
16/09/2025	11:51:58.414	1		55.8459
			1	55.8459
			1	55.8459
16/09/2025	11:50:27.861	35		55.8441
			35	55.8441
			35	55.8441
16/09/2025	11:49:51.354	3		55.8539
			3	55.8539
			3	55.8539
16/09/2025	11:46:41.423	18		55.8499
			18	55.8499
			18	55.8499
16/09/2025	11:44:02.921	178		55.8539
			178	55.8539
			178	55.8539
16/09/2025	11:43:52.281	2		55.8481
			2	55.8481
			2	55.8481
16/09/2025	11:38:50.796	23		55.8601
			23	55.8601
			23	55.8601
16/09/2025	11:37:36.032	1		55.8779
			1	55.8779
			1	55.8779
16/09/2025	11:29:22.827	11		55.9119
			11	55.9119
			11	55.9119
16/09/2025	11:23:24.459	1		55.9059
			1	55.9059
			1	55.9059
16/09/2025	11:22:46.951	110		55.9001
			110	55.9001
			110	55.9001
16/09/2025	11:22:00.328	1		55.8999
			1	55.8999
			1	55.8999
16/09/2025	11:18:10.549	3		55.9061
			3	55.9061
			3	55.9061
16/09/2025	11:18:09.009	250		55.9061
			250	55.9061
			250	55.9061
16/09/2025	11:18:01.589	1		55.9159
			1	55.9159
			1	55.9159
16/09/2025	11:16:48.222	1		55.9101
			1	55.9101
			1	55.9101
16/09/2025	11:15:10.104	2		55.9319
			2	55.9319
			2	55.9319
16/09/2025	11:14:36.998	1		55.9439
			1	55.9439
			1	55.9439
16/09/2025	11:12:41.889	70		55.9201
			70	55.9201
			70	55.9201
16/09/2025	11:08:29.258	2		55.9659
			2	55.9659
			2	55.9659
16/09/2025	11:08:06.570	1 684		55.9759
			1 684	55.9759
			1 684	55.9759
16/09/2025	11:04:57.922	1		55.9779
			1	55.9779
			1	55.9779
16/09/2025	11:01:41.789	6		55.9621
			6	55.9621
			6	55.9621
16/09/2025	11:00:26.680	1		55.9739
			1	55.9739
			1	55.9739
16/09/2025	10:59:55.961	1		55.9799
			1	55.9799
			1	55.9799
16/09/2025	10:59:50.025	1		55.9779
			1	55.9779
			1	55.9779
16/09/2025	10:59:24.273	30		55.9661
			30	55.9661
			30	55.9661
16/09/2025	10:51:39.103	21		55.9821
			21	55.9821
			21	55.9821
16/09/2025	10:50:23.568	2		56.0019
			2	56.0019
			2	56.0019
16/09/2025	10:49:35.755	178		55.9941
			178	55.9941
			178	55.9941
16/09/2025	10:48:40.478	14		56.00
			14	56.00
			14	56.00
16/09/2025	10:48:29.483	940		55.9941
			940	55.9941
			940	55.9941
16/09/2025	10:47:56.810	1		55.9999
			1	55.9999
			1	55.9999
16/09/2025	10:46:32.250	73		55.9919
			73	55.9919
			73	55.9919
16/09/2025	10:39:38.100	2		55.9741
			2	55.9741
			2	55.9741
16/09/2025	10:37:54.469	2		55.9779
			2	55.9779
			2	55.9779
16/09/2025	10:36:39.161	35		55.9799
			35	55.9799
			35	55.9799
16/09/2025	10:35:54.134	3		55.9799
			3	55.9799
			3	55.9799
16/09/2025	10:32:31.943	51		55.9601
			51	55.9601
			51	55.9601
16/09/2025	10:31:48.849	3		55.9621
			3	55.9621
			3	55.9621
16/09/2025	10:31:18.464	4		55.9621
			4	55.9621
			4	55.9621
16/09/2025	10:31:11.137	7		55.9621
			7	55.9621
			7	55.9621
16/09/2025	10:27:10.224	50		55.9621
			50	55.9621
			50	55.9621
16/09/2025	10:26:49.417	1		55.9619
			1	55.9619
			1	55.9619
16/09/2025	10:26:14.906	22		55.9641
			22	55.9641
			22	55.9641
16/09/2025	10:20:12.017	23		55.9399
			23	55.9399
			23	55.9399
16/09/2025	10:18:58.959	1		55.9339
			1	55.9339
			1	55.9339
16/09/2025	10:16:55.102	2		55.9421
			2	55.9421
			2	55.9421
16/09/2025	10:14:31.023	1		55.9579
			1	55.9579
			1	55.9579
16/09/2025	10:13:05.180	1		55.9659
			1	55.9659
			1	55.9659
16/09/2025	10:12:21.507	3		55.9561
			3	55.9561
			3	55.9561
16/09/2025	10:12:13.149	1		55.9679
			1	55.9679
			1	55.9679
16/09/2025	10:10:57.203	1		55.9739
			1	55.9739
			1	55.9739
16/09/2025	10:10:18.567	11		55.9759
			11	55.9759
			11	55.9759
16/09/2025	10:09:07.748	28		55.9759
			28	55.9759
			28	55.9759
16/09/2025	10:08:46.375	18		55.9661
			18	55.9661
			18	55.9661
16/09/2025	10:05:35.398	11		55.9719
			11	55.9719
			11	55.9719
16/09/2025	10:04:29.308	17		55.9561
			17	55.9561
			17	55.9561
16/09/2025	10:02:37.758	53		55.9599
			53	55.9599
			53	55.9599
16/09/2025	09:58:35.086	7		55.9239
			7	55.9239
			7	55.9239
16/09/2025	09:58:12.033	11		55.9219
			11	55.9219
			11	55.9219
16/09/2025	09:54:41.458	1		55.8979
			1	55.8979
			1	55.8979
16/09/2025	09:54:24.148	9		55.9019
			9	55.9019
			9	55.9019
16/09/2025	09:51:37.255	1		55.8979
			1	55.8979
			1	55.8979
16/09/2025	09:51:10.335	5		55.8961
			5	55.8961
			5	55.8961
16/09/2025	09:48:54.660	89		55.9099
			89	55.9099
			89	55.9099
16/09/2025	09:48:46.639	3		55.9001
			3	55.9001
			3	55.9001
16/09/2025	09:48:31.340	1		55.9139
			1	55.9139
			1	55.9139
16/09/2025	09:48:02.868	1		55.9139
			1	55.9139
			1	55.9139
16/09/2025	09:47:47.280	3		55.9061
			3	55.9061
			3	55.9061
16/09/2025	09:47:46.073	6		55.9139
			6	55.9139
			6	55.9139
16/09/2025	09:47:45.772	6		55.9139
			6	55.9139
			6	55.9139
16/09/2025	09:47:44.969	1		55.9139
			1	55.9139
			1	55.9139
16/09/2025	09:47:44.265	1		55.9139
			1	55.9139
			1	55.9139
16/09/2025	09:47:44.161	1		55.9139
			1	55.9139
			1	55.9139
16/09/2025	09:47:39.631	1		55.9139
			1	55.9139
			1	55.9139
16/09/2025	09:47:39.231	1		55.9139
			1	55.9139
			1	55.9139
16/09/2025	09:47:38.928	2		55.9139
			2	55.9139
			2	55.9139
16/09/2025	09:47:32.797	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:47:17.404	4		55.9061
			4	55.9061
			4	55.9061
16/09/2025	09:47:12.473	4		55.9139
			4	55.9139
			4	55.9139
16/09/2025	09:47:07.043	1		55.9158
			1	55.9158
			1	55.9158
16/09/2025	09:47:06.743	1		55.9158
			1	55.9158
			1	55.9158
16/09/2025	09:46:44.006	2		55.9178
			2	55.9178
			2	55.9178
16/09/2025	09:46:37.768	1		55.9061
			1	55.9061
			1	55.9061
16/09/2025	09:46:32.545	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:46:14.548	4		55.9101
			4	55.9101
			4	55.9101
16/09/2025	09:46:12.124	1		55.9219
			1	55.9219
			1	55.9219
16/09/2025	09:46:11.722	2		55.9219
			2	55.9219
			2	55.9219
16/09/2025	09:46:07.696	2		55.9199
			2	55.9199
			2	55.9199
16/09/2025	09:46:06.192	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:46:05.183	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:46:04.886	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:46:04.378	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:46:03.782	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:46:03.576	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:45:49.355	155		55.9159
			155	55.9159
			155	55.9159
16/09/2025	09:45:43.762	4		55.9061
			4	55.9061
			4	55.9061
16/09/2025	09:45:35.108	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:45:34.804	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:45:12.267	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:45:12.165	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:45:09.953	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:44:44.699	3		55.9061
			3	55.9061
			3	55.9061
16/09/2025	09:44:39.663	1		55.9219
			1	55.9219
			1	55.9219
16/09/2025	09:44:39.461	1		55.9219
			1	55.9219
			1	55.9219
16/09/2025	09:44:34.834	1		55.9159
			1	55.9159
			1	55.9159
16/09/2025	09:44:25.368	1		55.9159
			1	55.9159
			1	55.9159
16/09/2025	09:43:38.593	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:43:35.170	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:43:16.260	3		55.9121
			3	55.9121
			3	55.9121
16/09/2025	09:43:10.322	1		55.9239
			1	55.9239
			1	55.9239
16/09/2025	09:43:05.996	1		55.9239
			1	55.9239
			1	55.9239
16/09/2025	09:42:34.210	1		55.9259
			1	55.9259
			1	55.9259
16/09/2025	09:42:06.837	2		55.9179
			2	55.9179
			2	55.9179
16/09/2025	09:42:04.725	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:41:02.956	1		55.9159
			1	55.9159
			1	55.9159
16/09/2025	09:40:43.744	3		55.9081
			3	55.9081
			3	55.9081
16/09/2025	09:40:37.404	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:40:36.001	1		55.9199
			1	55.9199
			1	55.9199
16/09/2025	09:39:33.443	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:39:15.225	4		55.9161
			4	55.9161
			4	55.9161
16/09/2025	09:39:09.293	1		55.9239
			1	55.9239
			1	55.9239
16/09/2025	09:39:07.986	1		55.9239
			1	55.9239
			1	55.9239
16/09/2025	09:39:05.770	1		55.9239
			1	55.9239
			1	55.9239
16/09/2025	09:38:34.188	1		55.9179
			1	55.9179
			1	55.9179
16/09/2025	09:38:22.718	18		55.9179
			18	55.9179
			18	55.9179
16/09/2025	09:38:14.468	3		55.9081
			3	55.9081
			3	55.9081
16/09/2025	09:38:10.845	1		55.9179
			1	55.9179
			1	55.9179

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: 106.6219 / Ask: 106.7393
Volume: 29 254
-1.07%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 18:40:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice