Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

364

482

55.9259

Date	Time	Volume	Order Volume	Price
31/07/2025	10:14:17.175	169		55.9661
			169	55.9661
			169	55.9661
31/07/2025	10:12:58.756	2		55.9739
			2	55.9739
			2	55.9739
31/07/2025	10:10:51.385	179		55.9739
			179	55.9739
			179	55.9739
31/07/2025	10:07:28.651	5		55.9641
			5	55.9641
			5	55.9641
31/07/2025	10:06:35.805	29		55.9719
			29	55.9719
			29	55.9719
31/07/2025	10:05:57.981	19		55.9659
			19	55.9659
			19	55.9659
31/07/2025	10:05:21.168	4		55.9739
			4	55.9739
			4	55.9739
31/07/2025	10:03:42.889	56		55.9739
			56	55.9739
			56	55.9739
31/07/2025	10:03:02.553	1		55.9859
			1	55.9859
			1	55.9859
31/07/2025	10:02:09.145	1		55.9721
			1	55.9721
			1	55.9721
31/07/2025	10:01:55.375	34		55.9721
			34	55.9721
			34	55.9721
31/07/2025	10:01:37.662	3		55.9761
			3	55.9761
			3	55.9761
31/07/2025	10:01:31.427	6		55.9879
			6	55.9879
			6	55.9879
31/07/2025	09:59:13.561	4		55.9899
			4	55.9899
			4	55.9899
31/07/2025	09:57:19.261	3		55.9979
			3	55.9979
			3	55.9979
31/07/2025	09:56:28.651	2		55.9999
			2	55.9999
			2	55.9999
31/07/2025	09:56:24.428	4		55.9999
			4	55.9999
			4	55.9999
31/07/2025	09:56:10.491	214		56.0019
			214	56.0019
			214	56.0019
31/07/2025	09:56:07.419	3		55.9901
			3	55.9901
			3	55.9901
31/07/2025	09:55:38.944	5		56.0079
			5	56.0079
			5	56.0079
31/07/2025	09:55:34.072	40		56.0079
			40	56.0079
			40	56.0079
31/07/2025	09:54:52.044	2		56.0239
			2	56.0239
			2	56.0239
31/07/2025	09:52:13.274	1		56.0219
			1	56.0219
			1	56.0219
31/07/2025	09:51:07.566	1		56.0339
			1	56.0339
			1	56.0339
31/07/2025	09:49:21.138	10		56.0361
			10	56.0361
			10	56.0361
31/07/2025	09:48:48.960	267		56.0459
			267	56.0459
			267	56.0459
31/07/2025	09:48:33.194	36		56.0419
			36	56.0419
			36	56.0419
31/07/2025	09:47:27.941	1		56.0659
			1	56.0659
			1	56.0659
31/07/2025	09:46:53.376	1		56.0659
			1	56.0659
			1	56.0659
31/07/2025	09:44:40.063	2		56.0559
			2	56.0559
			2	56.0559
31/07/2025	09:44:37.653	3		56.0401
			3	56.0401
			3	56.0401
31/07/2025	09:44:13.291	1		56.0459
			1	56.0459
			1	56.0459
31/07/2025	09:44:08.359	1		56.0399
			1	56.0399
			1	56.0399
31/07/2025	09:44:02.728	1		56.0379
			1	56.0379
			1	56.0379
31/07/2025	09:44:02.321	2		56.0379
			2	56.0379
			2	56.0379
31/07/2025	09:44:01.624	1		56.0359
			1	56.0359
			1	56.0359
31/07/2025	09:43:44.913	2		56.0339
			2	56.0339
			2	56.0339
31/07/2025	09:43:37.372	4		56.0141
			4	56.0141
			4	56.0141
31/07/2025	09:43:37.164	1		56.0279
			1	56.0279
			1	56.0279
31/07/2025	09:43:34.648	1		56.0279
			1	56.0279
			1	56.0279
31/07/2025	09:43:31.939	2		56.0259
			2	56.0259
			2	56.0259
31/07/2025	09:43:12.111	2		56.0179
			2	56.0179
			2	56.0179
31/07/2025	09:43:11.805	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:43:10.698	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:43:07.785	6		56.0061
			6	56.0061
			6	56.0061
31/07/2025	09:43:07.076	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:43:06.975	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:43:03.853	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:43:03.250	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:43:02.346	2		56.0199
			2	56.0199
			2	56.0199
31/07/2025	09:42:45.742	1		56.0279
			1	56.0279
			1	56.0279
31/07/2025	09:42:43.330	1		56.0279
			1	56.0279
			1	56.0279
31/07/2025	09:42:41.315	1		56.0279
			1	56.0279
			1	56.0279
31/07/2025	09:42:41.016	1		56.0279
			1	56.0279
			1	56.0279
31/07/2025	09:42:40.416	1		56.0259
			1	56.0259
			1	56.0259
31/07/2025	09:42:37.802	4		56.0141
			4	56.0141
			4	56.0141
31/07/2025	09:42:33.373	1		56.0259
			1	56.0259
			1	56.0259
31/07/2025	09:42:32.766	1		56.0259
			1	56.0259
			1	56.0259
31/07/2025	09:42:16.871	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:42:13.844	1		56.0159
			1	56.0159
			1	56.0159
31/07/2025	09:41:44.073	2		56.0099
			2	56.0099
			2	56.0099
31/07/2025	09:41:42.461	2		56.0099
			2	56.0099
			2	56.0099
31/07/2025	09:41:37.761	6		56.0041
			6	56.0041
			6	56.0041
31/07/2025	09:41:37.235	2		56.0179
			2	56.0179
			2	56.0179
31/07/2025	09:41:36.634	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:41:33.007	5		56.0179
			5	56.0179
			5	56.0179
31/07/2025	09:41:31.595	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:41:14.681	1		56.0159
			1	56.0159
			1	56.0159
31/07/2025	09:41:12.972	1		56.0159
			1	56.0159
			1	56.0159
31/07/2025	09:41:11.914	1		56.0159
			1	56.0159
			1	56.0159
31/07/2025	09:41:11.864	4		56.0159
			4	56.0159
			4	56.0159
31/07/2025	09:41:11.567	2		56.0159
			2	56.0159
			2	56.0159
31/07/2025	09:41:10.356	2		56.0139
			2	56.0139
			2	56.0139
31/07/2025	09:41:09.551	6		56.0139
			6	56.0139
			6	56.0139
31/07/2025	09:41:07.830	3		56.0001
			3	56.0001
			3	56.0001
31/07/2025	09:41:06.538	2		56.0159
			2	56.0159
			2	56.0159
31/07/2025	09:41:05.935	1		56.0159
			1	56.0159
			1	56.0159
31/07/2025	09:40:50.650	1		56.0159
			1	56.0159
			1	56.0159
31/07/2025	09:40:44.005	6		56.0159
			6	56.0159
			6	56.0159
31/07/2025	09:40:37.163	1		56.0139
			1	56.0139
			1	56.0139
31/07/2025	09:40:36.159	1		56.0139
			1	56.0139
			1	56.0139
31/07/2025	09:40:20.668	4		56.0119
			4	56.0119
			4	56.0119
31/07/2025	09:40:07.276	5		55.9981
			5	55.9981
			5	55.9981
31/07/2025	09:40:04.368	1		56.0099
			1	56.0099
			1	56.0099
31/07/2025	09:40:02.040	1		56.0099
			1	56.0099
			1	56.0099
31/07/2025	09:40:01.939	1		56.0099
			1	56.0099
			1	56.0099
31/07/2025	09:39:55.309	2		56.0179
			2	56.0179
			2	56.0179
31/07/2025	09:39:45.451	1		56.0219
			1	56.0219
			1	56.0219
31/07/2025	09:39:42.230	1		56.0219
			1	56.0219
			1	56.0219
31/07/2025	09:39:39.816	2		56.0219
			2	56.0219
			2	56.0219
31/07/2025	09:39:12.849	4		56.0259
			4	56.0259
			4	56.0259
31/07/2025	09:39:11.139	1		56.0259
			1	56.0259
			1	56.0259
31/07/2025	09:39:08.125	1		56.0259
			1	56.0259
			1	56.0259
31/07/2025	09:39:03.088	2		56.0259
			2	56.0259
			2	56.0259
31/07/2025	09:38:45.770	10		56.01
			10	56.01
			10	56.01
31/07/2025	09:38:43.174	1		56.0199
			1	56.0199
			1	56.0199
31/07/2025	09:38:39.353	2		56.0199
			2	56.0199
			2	56.0199
31/07/2025	09:38:37.945	4		56.0199
			4	56.0199
			4	56.0199
31/07/2025	09:38:37.757	3		56.0061
			3	56.0061
			3	56.0061
31/07/2025	09:38:35.531	1		56.0179
			1	56.0179
			1	56.0179
31/07/2025	09:38:17.828	1		56.0119
			1	56.0119
			1	56.0119
31/07/2025	09:38:15.117	1		56.0139
			1	56.0139
			1	56.0139
31/07/2025	09:38:14.517	1		56.0099
			1	56.0099
			1	56.0099
31/07/2025	09:38:12.901	1		56.0099
			1	56.0099
			1	56.0099
31/07/2025	09:38:10.286	1		56.0079
			1	56.0079
			1	56.0079
31/07/2025	09:38:07.275	4		55.9941
			4	55.9941
			4	55.9941
31/07/2025	09:37:51.374	2		56.0079
			2	56.0079
			2	56.0079
31/07/2025	09:37:43.730	1		56.0019
			1	56.0019
			1	56.0019
31/07/2025	09:37:43.631	1		56.0019
			1	56.0019
			1	56.0019
31/07/2025	09:37:40.005	2		56.0079
			2	56.0079
			2	56.0079
31/07/2025	09:37:36.583	2		56.0079
			2	56.0079
			2	56.0079
31/07/2025	09:37:22.189	2		56.0099
			2	56.0099
			2	56.0099
31/07/2025	09:37:18.970	1		56.0079
			1	56.0079
			1	56.0079
31/07/2025	09:37:16.563	2		56.0079
			2	56.0079
			2	56.0079
31/07/2025	09:37:13.843	4		56.0079
			4	56.0079
			4	56.0079
31/07/2025	09:37:12.341	6		56.0079
			6	56.0079
			6	56.0079
31/07/2025	09:37:07.413	5		55.9981
			5	55.9981
			5	55.9981
31/07/2025	09:37:07.119	1		56.0119
			1	56.0119
			1	56.0119
31/07/2025	09:37:06.112	4		56.0139
			4	56.0139
			4	56.0139
31/07/2025	09:37:02.284	1		56.0119
			1	56.0119
			1	56.0119
31/07/2025	09:37:01.789	1		56.0079
			1	56.0079
			1	56.0079
31/07/2025	09:36:45.787	2		56.0119
			2	56.0119
			2	56.0119
31/07/2025	09:36:41.861	1		56.0099
			1	56.0099
			1	56.0099
31/07/2025	09:36:11.175	5		55.9999
			5	55.9999
			5	55.9999
31/07/2025	09:36:02.781	1		56.0019
			1	56.0019
			1	56.0019
31/07/2025	09:35:41.535	35		55.9999
			35	55.9999
			35	55.9999
31/07/2025	09:35:40.776	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:35:39.776	7		55.9861
			7	55.9861
			7	55.9861
31/07/2025	09:35:36.182	32		55.9979
			32	55.9979
			32	55.9979
31/07/2025	09:35:35.247	2		55.9979
			2	55.9979
			2	55.9979
31/07/2025	09:35:08.986	1		55.9879
			1	55.9879
			1	55.9879
31/07/2025	09:35:07.965	3		55.9761
			3	55.9761
			3	55.9761
31/07/2025	09:35:04.360	4		55.9879
			4	55.9879
			4	55.9879
31/07/2025	09:34:42.717	1		55.9799
			1	55.9799
			1	55.9799
31/07/2025	09:34:41.206	2		55.9819
			2	55.9819
			2	55.9819
31/07/2025	09:34:39.804	3		55.9819
			3	55.9819
			3	55.9819
31/07/2025	09:34:35.774	1		55.9819
			1	55.9819
			1	55.9819
31/07/2025	09:34:33.053	2		55.9819
			2	55.9819
			2	55.9819
31/07/2025	09:34:16.048	1		55.9799
			1	55.9799
			1	55.9799
31/07/2025	09:34:07.604	4		55.9661
			4	55.9661
			4	55.9661
31/07/2025	09:34:07.294	1		55.9799
			1	55.9799
			1	55.9799
31/07/2025	09:34:04.495	2		55.9799
			2	55.9799
			2	55.9799
31/07/2025	09:33:46.773	4		55.9759
			4	55.9759
			4	55.9759
31/07/2025	09:33:41.445	1		55.9759
			1	55.9759
			1	55.9759
31/07/2025	09:33:38.325	6		55.9759
			6	55.9759
			6	55.9759
31/07/2025	09:33:05.308	1		55.9799
			1	55.9799
			1	55.9799
31/07/2025	09:32:43.975	4		55.9859
			4	55.9859
			4	55.9859
31/07/2025	09:32:42.969	1		55.9859
			1	55.9859
			1	55.9859
31/07/2025	09:31:23.146	1		55.9801
			1	55.9801
			1	55.9801
31/07/2025	09:31:10.595	1		55.9959
			1	55.9959
			1	55.9959
31/07/2025	09:31:10.191	3		55.9959
			3	55.9959
			3	55.9959
31/07/2025	09:31:07.582	4		55.9821
			4	55.9821
			4	55.9821
31/07/2025	09:31:01.941	1		56.0039
			1	56.0039
			1	56.0039
31/07/2025	09:30:43.121	1		56.0059
			1	56.0059
			1	56.0059
31/07/2025	09:30:41.917	1		56.0059
			1	56.0059
			1	56.0059
31/07/2025	09:30:35.371	2		56.0119
			2	56.0119
			2	56.0119
31/07/2025	09:30:34.366	1		56.0119
			1	56.0119
			1	56.0119
31/07/2025	09:30:28.801	379		56.00
			22	56.00
			25	56.00
			200	56.00
			35	56.00
			379	56.00
			51	56.00
			40	56.00
			6	56.00
31/07/2025	09:30:21.027	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:30:14.577	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:30:07.602	6		55.9901
			6	55.9901
			6	55.9901
31/07/2025	09:30:06.291	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:30:03.468	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:30:01.780	2		55.9999
			2	55.9999
			2	55.9999
31/07/2025	09:29:42.547	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:29:41.945	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:29:40.945	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:29:39.523	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:29:38.724	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:29:31.778	1		55.9999
			1	55.9999
			1	55.9999
31/07/2025	09:29:15.179	1		55.9959
			1	55.9959
			1	55.9959
31/07/2025	09:29:07.633	6		55.9821
			6	55.9821
			6	55.9821
31/07/2025	09:29:04.163	8		55.9959
			8	55.9959
			8	55.9959
31/07/2025	09:29:04.104	1		55.9959
			1	55.9959
			1	55.9959
31/07/2025	09:28:44.185	1		55.9799
			1	55.9799
			1	55.9799
31/07/2025	09:28:41.864	1		55.9799
			1	55.9799
			1	55.9799
31/07/2025	09:28:37.332	1		55.9799
			1	55.9799
			1	55.9799
31/07/2025	09:28:36.620	2		55.9799
			2	55.9799
			2	55.9799
31/07/2025	09:28:11.571	1		55.9899
			1	55.9899
			1	55.9899
31/07/2025	09:28:10.871	1		55.9899
			1	55.9899
			1	55.9899
31/07/2025	09:28:05.441	1		55.9899
			1	55.9899
			1	55.9899
31/07/2025	09:27:45.947	140		55.9819
			140	55.9819
			140	55.9819
31/07/2025	09:27:41.607	35		55.9859
			35	55.9859
			35	55.9859
31/07/2025	09:27:37.579	4		55.9561
			4	55.9561
			4	55.9561
31/07/2025	09:27:34.661	36		55.9719
			36	55.9719
			36	55.9719
31/07/2025	09:27:34.353	2		55.9719
			2	55.9719
			2	55.9719
31/07/2025	09:27:33.149	1		55.9719
			1	55.9719
			1	55.9719
31/07/2025	09:27:22.811	4		55.9739
			4	55.9739
			4	55.9739
31/07/2025	09:27:14.635	1		55.9719
			1	55.9719
			1	55.9719
31/07/2025	09:26:15.466	105		55.9501
			105	55.9501
			105	55.9501
31/07/2025	09:26:13.149	2		55.9639
			2	55.9639
			2	55.9639
31/07/2025	09:26:04.500	5		55.9619
			5	55.9619
			5	55.9619
31/07/2025	09:26:03.792	1		55.9619
			1	55.9619
			1	55.9619
31/07/2025	09:25:43.165	4		55.9499
			4	55.9499
			4	55.9499
31/07/2025	09:25:13.477	6		55.9459
			6	55.9459
			6	55.9459
31/07/2025	09:25:07.947	3		55.9261
			3	55.9261
			3	55.9261
31/07/2025	09:25:07.544	18		55.9299
			18	55.9299
			18	55.9299
31/07/2025	09:24:42.283	1		55.9299
			1	55.9299
			1	55.9299
31/07/2025	09:24:33.944	1		55.9279
			1	55.9279
			1	55.9279
31/07/2025	09:24:32.225	1		55.9259
			1	55.9259
			1	55.9259
31/07/2025	09:24:14.911	1		55.9299
			1	55.9299
			1	55.9299
31/07/2025	09:24:14.305	1		55.9299
			1	55.9299
			1	55.9299
31/07/2025	09:24:08.675	6		55.9259
			6	55.9259
			6	55.9259
31/07/2025	09:24:08.286	3		55.9101
			3	55.9101
			3	55.9101
31/07/2025	09:24:05.556	1		55.9259
			1	55.9259
			1	55.9259
31/07/2025	09:23:39.085	1		55.9239
			1	55.9239
			1	55.9239
31/07/2025	09:23:01.642	1		55.9001
			1	55.9001
			1	55.9001
31/07/2025	09:22:50.778	1		55.9159
			1	55.9159
			1	55.9159
31/07/2025	09:22:49.673	18		55.9159
			18	55.9159
			18	55.9159
31/07/2025	09:22:36.092	1		55.9099
			1	55.9099
			1	55.9099
31/07/2025	09:22:17.268	1		55.8999
			1	55.8999
			1	55.8999
31/07/2025	09:22:13.281	3		55.8999
			3	55.8999
			3	55.8999
31/07/2025	09:21:45.088	80		55.8881
			80	55.8881
			80	55.8881
31/07/2025	09:21:37.727	3		55.8861
			3	55.8861
			3	55.8861
31/07/2025	09:21:13.474	1		55.8939
			1	55.8939
			1	55.8939
31/07/2025	09:21:02.177	68		55.8859
			68	55.8859
			68	55.8859
31/07/2025	09:20:27.194	10		55.8799
			10	55.8799
			10	55.8799
31/07/2025	09:19:44.028	2		55.8779
			2	55.8779
			2	55.8779
31/07/2025	09:19:36.784	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:19:11.752	18		55.8839
			18	55.8839
			18	55.8839
31/07/2025	09:19:09.948	1		55.8839
			1	55.8839
			1	55.8839
31/07/2025	09:18:57.476	92		55.8819
			92	55.8819
			92	55.8819
31/07/2025	09:18:46.696	1		55.8839
			1	55.8839
			1	55.8839
31/07/2025	09:18:45.490	2		55.8839
			2	55.8839
			2	55.8839
31/07/2025	09:18:37.750	3		55.8721
			3	55.8721
			3	55.8721
31/07/2025	09:18:32.923	1		55.8859
			1	55.8859
			1	55.8859
31/07/2025	09:17:38.483	2		55.8819
			2	55.8819
			2	55.8819
31/07/2025	09:17:04.470	1		55.8759
			1	55.8759
			1	55.8759
31/07/2025	09:16:42.738	2		55.8819
			2	55.8819
			2	55.8819
31/07/2025	09:16:38.918	1		55.8859
			1	55.8859
			1	55.8859
31/07/2025	09:16:38.125	3		55.8741
			3	55.8741
			3	55.8741
31/07/2025	09:16:32.177	1		55.8839
			1	55.8839
			1	55.8839
31/07/2025	09:16:31.876	2		55.8839
			2	55.8839
			2	55.8839
31/07/2025	09:15:46.292	1		55.8819
			1	55.8819
			1	55.8819
31/07/2025	09:15:17.148	2		55.8659
			2	55.8659
			2	55.8659
31/07/2025	09:15:06.556	3		55.8639
			3	55.8639
			3	55.8639
31/07/2025	09:14:47.713	7		55.8619
			7	55.8619
			7	55.8619
31/07/2025	09:14:38.274	1		55.8619
			1	55.8619
			1	55.8619
31/07/2025	09:14:37.974	4		55.8501
			4	55.8501
			4	55.8501
31/07/2025	09:14:11.991	1		55.8619
			1	55.8619
			1	55.8619
31/07/2025	09:14:10.682	1		55.8599
			1	55.8599
			1	55.8599
31/07/2025	09:14:09.981	1		55.8599
			1	55.8599
			1	55.8599
31/07/2025	09:14:06.359	1		55.8619
			1	55.8619
			1	55.8619
31/07/2025	09:13:15.840	25		55.8599
			25	55.8599
			25	55.8599
31/07/2025	09:13:09.905	1		55.8599
			1	55.8599
			1	55.8599
31/07/2025	09:12:33.078	1		55.8519
			1	55.8519
			1	55.8519
31/07/2025	09:11:07.651	3		55.8501
			3	55.8501
			3	55.8501
31/07/2025	09:10:43.985	1		55.8639
			1	55.8639
			1	55.8639
31/07/2025	09:10:34.119	1		55.8679
			1	55.8679
			1	55.8679
31/07/2025	09:09:14.740	1		55.8719
			1	55.8719
			1	55.8719
31/07/2025	09:09:14.642	1		55.8719
			1	55.8719
			1	55.8719
31/07/2025	09:09:09.200	1		55.8719
			1	55.8719
			1	55.8719
31/07/2025	09:08:43.453	1		55.8799
			1	55.8799
			1	55.8799
31/07/2025	09:08:37.621	5		55.8661
			5	55.8661
			5	55.8661
31/07/2025	09:08:10.235	1		55.8839
			1	55.8839
			1	55.8839
31/07/2025	09:08:10.038	1		55.8839
			1	55.8839
			1	55.8839
31/07/2025	09:08:05.713	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:07:33.605	1		55.8819
			1	55.8819
			1	55.8819
31/07/2025	09:07:10.866	1		55.8799
			1	55.8799
			1	55.8799
31/07/2025	09:07:07.857	5		55.8661
			5	55.8661
			5	55.8661
31/07/2025	09:07:01.914	1		55.8819
			1	55.8819
			1	55.8819
31/07/2025	09:06:42.084	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:06:41.075	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:06:39.870	4		55.8621
			4	55.8621
			4	55.8621
31/07/2025	09:06:37.958	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:05:48.736	17		55.8759
			17	55.8759
			17	55.8759
31/07/2025	09:05:46.760	1		55.8759
			1	55.8759
			1	55.8759
31/07/2025	09:05:43.147	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:05:37.408	3		55.8621
			3	55.8621
			3	55.8621
31/07/2025	09:05:20.090	2		55.8799
			2	55.8799
			2	55.8799
31/07/2025	09:05:17.674	2		55.8799
			2	55.8799
			2	55.8799
31/07/2025	09:05:13.546	1		55.8799
			1	55.8799
			1	55.8799
31/07/2025	09:05:10.728	1		55.8799
			1	55.8799
			1	55.8799
31/07/2025	09:05:09.120	3		55.8683
			3	55.8683
			3	55.8683
31/07/2025	09:05:08.821	1		55.8839
			1	55.8839
			1	55.8839
31/07/2025	09:05:04.380	2		55.8839
			2	55.8839
			2	55.8839
31/07/2025	09:05:04.341	3		55.8839
			3	55.8839
			3	55.8839
31/07/2025	09:05:04.287	1		55.8839
			1	55.8839
			1	55.8839
31/07/2025	09:05:04.034	5		55.8859
			5	55.8859
			5	55.8859
31/07/2025	09:04:44.869	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:04:43.363	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:04:41.349	1		55.8779
			1	55.8779
			1	55.8779
31/07/2025	09:04:38.941	2		55.8739
			2	55.8739
			2	55.8739
31/07/2025	09:04:37.329	17		55.8661
			17	55.8661
			17	55.8661
31/07/2025	09:04:15.802	1		55.8719
			1	55.8719
			1	55.8719
31/07/2025	09:04:10.493	112		55.8791
			20	55.8791
			1	55.8791
			1	55.8791
			1	55.8791
			1	55.8791
			2	55.8791
			2	55.8791
			1	55.8791
			1	55.8791
			1	55.8791
			1	55.8791
			1	55.8791
			35	55.8791
			1	55.8791
			9	55.8791
			1	55.8791
			4	55.8791
			2	55.8791
			1	55.8791
			4	55.8791
			1	55.8791
			1	55.8791
			1	55.8791
			3	55.8791
			1	55.8791
			12	55.8791
			1	55.8791
			99	55.8791
			1	55.8791
			1	55.8791
			2	55.8791
			2	55.8791
			1	55.8791
			1	55.8791
			6	55.8791
			1	55.8791
31/07/2025	08:44:44.442	9		55.8878
			9	55.8878
			9	55.8878
31/07/2025	08:41:07.589	18		55.8932
			18	55.8932
			18	55.8932
31/07/2025	08:40:05.792	2		55.904
			2	55.904
			2	55.904
31/07/2025	08:37:36.070	1		55.9097
			1	55.9097
			1	55.9097
31/07/2025	08:32:22.370	60		55.9061
			60	55.9061
			60	55.9061
31/07/2025	08:31:07.702	2		55.8689
			2	55.8689
			2	55.8689
31/07/2025	08:29:55.939	5		55.9019
			5	55.9019
			5	55.9019
31/07/2025	08:29:30.576	1		55.8985
			1	55.8985
			1	55.8985
31/07/2025	08:28:56.052	38		55.8629
			38	55.8629
			38	55.8629
31/07/2025	08:27:54.803	1		55.8914
			1	55.8914
			1	55.8914
31/07/2025	08:26:57.090	3		55.8687
			3	55.8687
			3	55.8687
31/07/2025	08:26:01.111	1		55.91
			1	55.91
			1	55.91
31/07/2025	08:22:23.874	4		55.9413
			4	55.9413
			4	55.9413
31/07/2025	08:19:00.074	85		55.9503
			44	55.9503
			80	55.9503
			5	55.9503
			1	55.9503
			18	55.9503
			12	55.9503
			10	55.9503
31/07/2025	08:12:33.198	1		55.9582
			1	55.9582
			1	55.9582
31/07/2025	08:12:05.052	5		55.9516
			5	55.9516
			5	55.9516
31/07/2025	08:09:31.611	1		55.9715
			1	55.9715
			1	55.9715
31/07/2025	08:08:39.882	63		55.9394
			63	55.9394
			63	55.9394
31/07/2025	08:03:08.657	25		55.9567
			25	55.9567
			25	55.9567
31/07/2025	08:01:05.768	1		55.9585
			1	55.9585
			1	55.9585
31/07/2025	08:01:03.050	1		55.9935
			1	55.9935
			1	55.9935
31/07/2025	08:00:30.247	8		55.9865
			8	55.9865
			8	55.9865
31/07/2025	08:00:25.924	211		55.9831
			211	55.9831
			211	55.9831
31/07/2025	08:00:22.093	4		55.9527
			4	55.9527
			4	55.9527
31/07/2025	08:00:16.977	21		55.9539
			21	55.9539
			21	55.9539
31/07/2025	07:59:14.412	3		55.9889
			3	55.9889
			3	55.9889
31/07/2025	07:58:29.346	49		55.9892
			49	55.9892
			49	55.9892
31/07/2025	07:52:44.179	4		55.98
			4	55.98
			4	55.98
31/07/2025	07:47:40.450	3		55.9541
			3	55.9541
			3	55.9541
31/07/2025	07:37:49.458	25		55.93
			25	55.93
			25	55.93
31/07/2025	07:30:56.258	2		55.9269
			2	55.9269
			2	55.9269
31/07/2025	07:30:00.932	76		55.9615
			20	55.9615
			56	55.9615
			60	55.9615
			16	55.9615

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: 107.3501 / Ask: 107.3849
Volume: 22 154
+0.74%

Top 5 Turnover

Realtime Quotes
Last Update:
31/07/2025 @ 14:17:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice