Tradegate Exchange

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

1294

1227

33.84

Date	Time	Volume	Order Volume	Price
12/09/2025	21:36:57.339	8		33.84
			8	33.84
			8	33.84
12/09/2025	21:32:25.999	310		33.835
			310	33.835
			310	33.835
12/09/2025	21:30:50.513	5		33.85
			5	33.85
			5	33.85
12/09/2025	21:22:41.829	6		33.865
			6	33.865
			6	33.865
12/09/2025	21:22:31.326	2		33.865
			2	33.865
			2	33.865
12/09/2025	21:19:28.964	100		33.86
			100	33.86
			100	33.86
12/09/2025	21:16:16.904	1		33.865
			1	33.865
			1	33.865
12/09/2025	21:16:15.608	18		33.865
			18	33.865
			18	33.865
12/09/2025	21:12:02.476	1		33.83
			1	33.83
			1	33.83
12/09/2025	21:11:35.430	17		33.905
			17	33.905
			17	33.905
12/09/2025	21:08:29.870	62		33.83
			62	33.83
			62	33.83
12/09/2025	21:06:11.471	1		33.905
			1	33.905
			1	33.905
12/09/2025	21:06:08.818	8		33.905
			8	33.905
			8	33.905
12/09/2025	21:02:39.112	88		33.865
			88	33.865
			88	33.865
12/09/2025	21:01:16.362	1 900		33.835
			1 900	33.835
			1 900	33.835
12/09/2025	20:56:07.984	298		33.825
			298	33.825
			298	33.825
12/09/2025	20:54:56.521	1		33.83
			1	33.83
			1	33.83
12/09/2025	20:51:00.245	6		33.86
			6	33.86
			6	33.86
12/09/2025	20:46:33.288	2		33.865
			2	33.865
			2	33.865
12/09/2025	20:46:16.487	273		33.82
			273	33.82
			273	33.82
12/09/2025	20:44:05.264	1		33.865
			1	33.865
			1	33.865
12/09/2025	20:39:24.678	30		33.865
			30	33.865
			30	33.865
12/09/2025	20:38:50.966	100		33.815
			100	33.815
			100	33.815
12/09/2025	20:38:33.520	2		33.865
			2	33.865
			2	33.865
12/09/2025	20:33:46.782	1		33.865
			1	33.865
			1	33.865
12/09/2025	20:31:08.026	2		33.855
			2	33.855
			2	33.855
12/09/2025	20:30:00.570	2		33.86
			2	33.86
			2	33.86
12/09/2025	20:29:33.882	100		33.785
			100	33.785
			100	33.785
12/09/2025	20:28:58.496	5		33.86
			5	33.86
			5	33.86
12/09/2025	20:27:49.752	3		33.795
			3	33.795
			3	33.795
12/09/2025	20:27:27.015	2		33.865
			2	33.865
			2	33.865
12/09/2025	20:23:47.865	14		33.865
			14	33.865
			14	33.865
12/09/2025	20:22:07.840	6		33.79
			6	33.79
			6	33.79
12/09/2025	20:21:42.023	5		33.795
			5	33.795
			5	33.795
12/09/2025	20:20:53.577	19		33.80
			19	33.80
			19	33.80
12/09/2025	20:19:49.685	3		33.795
			3	33.795
			3	33.795
12/09/2025	20:18:29.392	3		33.86
			3	33.86
			3	33.86
12/09/2025	20:17:15.029	15		33.80
			15	33.80
			15	33.80
12/09/2025	20:17:06.687	300		33.80
			300	33.80
			300	33.80
12/09/2025	20:14:04.953	3		33.865
			3	33.865
			3	33.865
12/09/2025	20:14:02.536	1		33.865
			1	33.865
			1	33.865
12/09/2025	20:12:17.860	10		33.865
			10	33.865
			10	33.865
12/09/2025	20:09:35.087	50		33.865
			50	33.865
			50	33.865
12/09/2025	20:08:45.054	6		33.865
			6	33.865
			6	33.865
12/09/2025	20:08:40.007	15		33.865
			15	33.865
			15	33.865
12/09/2025	20:04:34.907	1		33.865
			1	33.865
			1	33.865
12/09/2025	20:03:43.689	6		33.865
			6	33.865
			6	33.865
12/09/2025	20:02:58.606	30		33.865
			30	33.865
			30	33.865
12/09/2025	20:02:36.547	15		33.865
			15	33.865
			15	33.865
12/09/2025	19:59:20.933	60		33.85
			60	33.85
			60	33.85
12/09/2025	19:58:30.182	3		33.905
			3	33.905
			3	33.905
12/09/2025	19:57:42.950	35		33.85
			35	33.85
			35	33.85
12/09/2025	19:57:29.116	3		33.905
			3	33.905
			3	33.905
12/09/2025	19:57:13.199	4		33.845
			4	33.845
			4	33.845
12/09/2025	19:52:31.663	6		33.83
			6	33.83
			6	33.83
12/09/2025	19:51:49.194	2		33.83
			2	33.83
			2	33.83
12/09/2025	19:39:53.382	2		33.87
			2	33.87
			2	33.87
12/09/2025	19:38:44.705	210		33.855
			210	33.855
			210	33.855
12/09/2025	19:37:37.326	1		33.865
			1	33.865
			1	33.865
12/09/2025	19:37:02.607	2		33.795
			2	33.795
			2	33.795
12/09/2025	19:34:56.820	10		33.85
			10	33.85
			10	33.85
12/09/2025	19:31:04.279	1		33.86
			1	33.86
			1	33.86
12/09/2025	19:30:41.123	6		33.86
			6	33.86
			6	33.86
12/09/2025	19:25:45.359	25		33.795
			25	33.795
			25	33.795
12/09/2025	19:24:49.646	15		33.86
			15	33.86
			15	33.86
12/09/2025	19:21:20.571	3		33.785
			3	33.785
			3	33.785
12/09/2025	19:21:13.226	1		33.855
			1	33.855
			1	33.855
12/09/2025	19:20:47.270	50		33.86
			50	33.86
			50	33.86
12/09/2025	19:20:22.379	1		33.845
			1	33.845
			1	33.845
12/09/2025	19:18:54.718	1		33.845
			1	33.845
			1	33.845
12/09/2025	19:18:12.739	1		33.84
			1	33.84
			1	33.84
12/09/2025	19:17:35.837	40		33.86
			40	33.86
			40	33.86
12/09/2025	19:15:41.467	50		33.80
			50	33.80
			50	33.80
12/09/2025	19:14:43.374	8		33.87
			8	33.87
			8	33.87
12/09/2025	19:13:42.242	25		33.865
			25	33.865
			25	33.865
12/09/2025	19:09:45.839	2		33.865
			2	33.865
			2	33.865
12/09/2025	19:07:40.836	10		33.805
			10	33.805
			10	33.805
12/09/2025	19:05:03.768	4		33.89
			4	33.89
			4	33.89
12/09/2025	19:03:48.098	1		33.89
			1	33.89
			1	33.89
12/09/2025	18:59:46.464	1		33.905
			1	33.905
			1	33.905
12/09/2025	18:59:13.964	51		33.835
			51	33.835
			51	33.835
12/09/2025	18:57:19.745	14		33.905
			14	33.905
			14	33.905
12/09/2025	18:56:37.105	1		33.83
			1	33.83
			1	33.83
12/09/2025	18:56:16.695	87		33.825
			87	33.825
			87	33.825
12/09/2025	18:55:21.453	1		33.825
			1	33.825
			1	33.825
12/09/2025	18:55:02.951	3		33.90
			3	33.90
			3	33.90
12/09/2025	18:51:32.974	3		33.825
			3	33.825
			3	33.825
12/09/2025	18:50:59.730	440		33.89
			440	33.89
			440	33.89
12/09/2025	18:50:46.856	3		33.89
			3	33.89
			3	33.89
12/09/2025	18:48:31.852	3		33.885
			3	33.885
			3	33.885
12/09/2025	18:47:00.021	30		33.875
			30	33.875
			30	33.875
12/09/2025	18:45:48.270	25		33.83
			25	33.83
			25	33.83
12/09/2025	18:45:47.193	2		33.90
			2	33.90
			2	33.90
12/09/2025	18:45:11.492	9		33.835
			9	33.835
			9	33.835
12/09/2025	18:44:04.792	1 016		33.84
			1 016	33.84
			1 016	33.84
12/09/2025	18:41:43.645	100		33.91
			100	33.91
			100	33.91
12/09/2025	18:40:45.947	110		33.91
			110	33.91
			110	33.91
12/09/2025	18:36:26.777	5		33.92
			5	33.92
			5	33.92
12/09/2025	18:33:33.786	117		33.925
			117	33.925
			117	33.925
12/09/2025	18:32:41.282	177		33.925
			177	33.925
			177	33.925
12/09/2025	18:32:12.914	1		33.925
			1	33.925
			1	33.925
12/09/2025	18:28:47.096	1		33.925
			1	33.925
			1	33.925
12/09/2025	18:28:41.659	6		33.925
			6	33.925
			6	33.925
12/09/2025	18:27:41.430	73		33.87
			73	33.87
			73	33.87
12/09/2025	18:26:46.883	3		33.865
			3	33.865
			3	33.865
12/09/2025	18:26:14.899	2 000		33.86
			2 000	33.86
			2 000	33.86
12/09/2025	18:26:06.955	33		33.865
			33	33.865
			33	33.865
12/09/2025	18:24:45.674	59		33.925
			59	33.925
			59	33.925
12/09/2025	18:24:34.697	2		33.865
			2	33.865
			2	33.865
12/09/2025	18:21:09.182	300		33.92
			300	33.92
			300	33.92
12/09/2025	18:16:50.541	1		33.925
			1	33.925
			1	33.925
12/09/2025	18:14:23.110	47		33.92
			47	33.92
			47	33.92
12/09/2025	18:13:58.186	23		33.855
			23	33.855
			23	33.855
12/09/2025	18:13:49.912	3		33.85
			3	33.85
			3	33.85
12/09/2025	18:13:35.519	2		33.92
			2	33.92
			2	33.92
12/09/2025	18:13:26.260	2		33.92
			2	33.92
			2	33.92
12/09/2025	18:12:36.077	6		33.925
			6	33.925
			6	33.925
12/09/2025	18:11:35.134	2		33.855
			2	33.855
			2	33.855
12/09/2025	18:11:11.998	10		33.925
			10	33.925
			10	33.925
12/09/2025	18:11:09.882	15		33.855
			15	33.855
			15	33.855
12/09/2025	18:10:52.083	2		33.925
			2	33.925
			2	33.925
12/09/2025	18:10:22.702	4		33.92
			4	33.92
			4	33.92
12/09/2025	18:09:09.467	2		33.91
			2	33.91
			2	33.91
12/09/2025	18:07:26.355	1		33.90
			1	33.90
			1	33.90
12/09/2025	18:06:54.362	42		33.89
			42	33.89
			42	33.89
12/09/2025	18:06:25.495	30		33.88
			30	33.88
			30	33.88
12/09/2025	18:05:45.351	1		33.88
			1	33.88
			1	33.88
12/09/2025	18:04:57.375	1		33.81
			1	33.81
			1	33.81
12/09/2025	18:03:49.173	120		33.805
			120	33.805
			120	33.805
12/09/2025	18:03:10.439	1		33.87
			1	33.87
			1	33.87
12/09/2025	18:03:05.712	45		33.80
			45	33.80
			45	33.80
12/09/2025	18:02:51.856	10		33.865
			10	33.865
			10	33.865
12/09/2025	18:02:14.729	15		33.875
			15	33.875
			15	33.875
12/09/2025	18:01:51.468	3		33.805
			3	33.805
			3	33.805
12/09/2025	18:01:35.079	3		33.875
			3	33.875
			3	33.875
12/09/2025	18:01:18.972	1		33.875
			1	33.875
			1	33.875
12/09/2025	17:59:08.990	89		33.895
			89	33.895
			89	33.895
12/09/2025	17:57:29.704	19		33.895
			15	33.895
			19	33.895
			4	33.895
12/09/2025	17:55:31.569	40		33.825
			40	33.825
			40	33.825
12/09/2025	17:53:54.073	11		33.82
			11	33.82
			11	33.82
12/09/2025	17:52:39.569	7		33.805
			7	33.805
			3	33.805
			4	33.805
12/09/2025	17:48:53.693	9		33.845
			9	33.845
			9	33.845
12/09/2025	17:46:45.025	2		33.835
			2	33.835
			2	33.835
12/09/2025	17:46:34.627	44		33.83
			44	33.83
			44	33.83
12/09/2025	17:46:01.937	73		33.85
			73	33.85
			73	33.85
12/09/2025	17:42:48.486	7		33.86
			7	33.86
			7	33.86
12/09/2025	17:41:03.456	77		33.865
			77	33.865
			77	33.865
12/09/2025	17:39:08.014	295		33.865
			147	33.865
			295	33.865
			1	33.865
			147	33.865
12/09/2025	17:35:33.744	4		33.82
			4	33.82
			4	33.82
12/09/2025	17:34:09.233	1		33.89
			1	33.89
			1	33.89
12/09/2025	17:34:08.986	8		33.89
			2	33.89
			8	33.89
			6	33.89
12/09/2025	17:31:24.874	59		33.88
			59	33.88
			59	33.88
12/09/2025	17:30:43.834	20		33.84
			20	33.84
			20	33.84
12/09/2025	17:30:37.505	30		33.84
			30	33.84
			30	33.84
12/09/2025	17:29:07.807	16		33.86
			16	33.86
			16	33.86
12/09/2025	17:27:45.543	1		33.86
			1	33.86
			1	33.86
12/09/2025	17:26:52.913	1		33.86
			1	33.86
			1	33.86
12/09/2025	17:25:50.334	3		33.85
			3	33.85
			3	33.85
12/09/2025	17:25:19.433	3		33.85
			3	33.85
			3	33.85
12/09/2025	17:24:27.302	1		33.83
			1	33.83
			1	33.83
12/09/2025	17:23:57.109	3		33.82
			3	33.82
			3	33.82
12/09/2025	17:23:17.458	3		33.825
			3	33.825
			3	33.825
12/09/2025	17:22:06.483	150		33.83
			150	33.83
			150	33.83
12/09/2025	17:21:43.372	6		33.825
			6	33.825
			6	33.825
12/09/2025	17:21:16.700	2		33.825
			2	33.825
			2	33.825
12/09/2025	17:15:28.069	2		33.865
			2	33.865
			2	33.865
12/09/2025	17:15:16.473	2		33.855
			2	33.855
			2	33.855
12/09/2025	17:15:07.715	23		33.855
			23	33.855
			23	33.855
12/09/2025	17:15:07.001	14		33.85
			14	33.85
			14	33.85
12/09/2025	17:13:45.099	1		33.85
			1	33.85
			1	33.85
12/09/2025	17:13:13.411	1		33.85
			1	33.85
			1	33.85
12/09/2025	17:13:06.167	140		33.85
			140	33.85
			140	33.85
12/09/2025	17:12:48.939	10		33.85
			10	33.85
			10	33.85
12/09/2025	17:10:51.577	1		33.835
			1	33.835
			1	33.835
12/09/2025	17:10:48.575	8		33.835
			8	33.835
			8	33.835
12/09/2025	17:09:30.490	250		33.84
			250	33.84
			250	33.84
12/09/2025	17:09:10.408	6		33.83
			6	33.83
			6	33.83
12/09/2025	17:06:58.251	160		33.825
			160	33.825
			160	33.825
12/09/2025	17:05:05.131	150		33.81
			150	33.81
			150	33.81
12/09/2025	17:04:30.336	50		33.815
			50	33.815
			50	33.815
12/09/2025	17:03:50.002	3		33.83
			3	33.83
			3	33.83
12/09/2025	17:03:44.113	150		33.83
			150	33.83
			150	33.83
12/09/2025	17:03:30.262	46		33.83
			46	33.83
			46	33.83
12/09/2025	17:03:18.706	2		33.83
			2	33.83
			2	33.83
12/09/2025	17:02:28.212	2		33.835
			2	33.835
			2	33.835
12/09/2025	17:02:02.878	2		33.85
			2	33.85
			2	33.85
12/09/2025	17:01:28.671	2		33.845
			2	33.845
			2	33.845
12/09/2025	17:00:45.765	5		33.85
			5	33.85
			5	33.85
12/09/2025	17:00:01.143	3		33.845
			3	33.845
			3	33.845
12/09/2025	16:59:30.136	3		33.85
			3	33.85
			3	33.85
12/09/2025	16:59:23.804	4		33.845
			4	33.845
			4	33.845
12/09/2025	16:58:59.816	1		33.83
			1	33.83
			1	33.83
12/09/2025	16:58:58.581	3		33.83
			3	33.83
			3	33.83
12/09/2025	16:58:43.746	49		33.83
			49	33.83
			49	33.83
12/09/2025	16:55:19.021	2		33.86
			2	33.86
			2	33.86
12/09/2025	16:54:11.889	6		33.84
			6	33.84
			6	33.84
12/09/2025	16:51:03.804	1		33.84
			1	33.84
			1	33.84
12/09/2025	16:50:45.640	4		33.835
			4	33.835
			4	33.835
12/09/2025	16:48:32.833	300		33.85
			300	33.85
			300	33.85
12/09/2025	16:48:31.266	1		33.845
			1	33.845
			1	33.845
12/09/2025	16:48:23.396	517		33.845
			517	33.845
			517	33.845
12/09/2025	16:48:16.992	82		33.85
			82	33.85
			82	33.85
12/09/2025	16:47:44.588	1		33.84
			1	33.84
			1	33.84
12/09/2025	16:46:52.776	1		33.85
			1	33.85
			1	33.85
12/09/2025	16:46:16.419	250		33.84
			250	33.84
			250	33.84
12/09/2025	16:44:39.650	2		33.83
			2	33.83
			2	33.83
12/09/2025	16:44:38.143	39		33.825
			39	33.825
			39	33.825
12/09/2025	16:43:41.378	3		33.82
			3	33.82
			3	33.82
12/09/2025	16:42:46.505	54		33.835
			54	33.835
			54	33.835
12/09/2025	16:42:15.165	153		33.835
			153	33.835
			153	33.835
12/09/2025	16:41:44.671	1		33.84
			1	33.84
			1	33.84
12/09/2025	16:41:03.528	1		33.835
			1	33.835
			1	33.835
12/09/2025	16:40:22.266	1		33.835
			1	33.835
			1	33.835
12/09/2025	16:40:10.528	333		33.835
			333	33.835
			333	33.835
12/09/2025	16:39:57.034	4		33.83
			4	33.83
			4	33.83
12/09/2025	16:38:40.972	9		33.82
			9	33.82
			9	33.82
12/09/2025	16:36:43.855	15		33.82
			15	33.82
			15	33.82
12/09/2025	16:34:42.847	46		33.82
			46	33.82
			46	33.82
12/09/2025	16:34:08.687	150		33.825
			150	33.825
			150	33.825
12/09/2025	16:32:22.287	500		33.80
			500	33.80
			500	33.80
12/09/2025	16:32:11.529	2 600		33.795
			2 600	33.795
			2 600	33.795
12/09/2025	16:31:33.786	2		33.795
			2	33.795
			2	33.795
12/09/2025	16:31:20.603	7		33.79
			7	33.79
			7	33.79
12/09/2025	16:29:40.236	2		33.815
			2	33.815
			2	33.815
12/09/2025	16:29:19.321	125		33.805
			125	33.805
			125	33.805
12/09/2025	16:26:50.500	3		33.805
			3	33.805
			3	33.805
12/09/2025	16:26:42.116	200		33.805
			200	33.805
			200	33.805
12/09/2025	16:26:25.907	15		33.81
			15	33.81
			15	33.81
12/09/2025	16:26:18.395	1		33.81
			1	33.81
			1	33.81
12/09/2025	16:24:52.952	45		33.805
			45	33.805
			45	33.805
12/09/2025	16:24:48.897	656		33.81
			656	33.81
			656	33.81
12/09/2025	16:22:02.432	1		33.795
			1	33.795
			1	33.795
12/09/2025	16:22:00.540	2		33.80
			2	33.80
			2	33.80
12/09/2025	16:21:25.134	3		33.805
			3	33.805
			3	33.805
12/09/2025	16:21:20.980	125		33.80
			125	33.80
			125	33.80
12/09/2025	16:17:20.246	1		33.75
			1	33.75
			1	33.75
12/09/2025	16:17:18.682	14		33.755
			14	33.755
			14	33.755
12/09/2025	16:16:41.592	1		33.76
			1	33.76
			1	33.76
12/09/2025	16:15:11.946	35		33.735
			35	33.735
			35	33.735
12/09/2025	16:13:07.847	128		33.73
			128	33.73
			128	33.73
12/09/2025	16:12:53.757	10		33.73
			10	33.73
			10	33.73
12/09/2025	16:12:51.093	1		33.73
			1	33.73
			1	33.73
12/09/2025	16:12:06.159	64		33.74
			64	33.74
			64	33.74
12/09/2025	16:09:50.605	5		33.765
			5	33.765
			5	33.765
12/09/2025	16:07:07.591	30		33.76
			30	33.76
			30	33.76
12/09/2025	16:06:56.164	4		33.755
			4	33.755
			4	33.755
12/09/2025	16:05:53.692	95		33.765
			95	33.765
			95	33.765
12/09/2025	16:03:41.161	6		33.755
			6	33.755
			6	33.755
12/09/2025	16:03:38.118	150		33.755
			150	33.755
			150	33.755
12/09/2025	16:03:10.273	2		33.755
			2	33.755
			2	33.755
12/09/2025	16:01:52.787	2		33.76
			2	33.76
			2	33.76
12/09/2025	16:01:15.347	1		33.76
			1	33.76
			1	33.76
12/09/2025	16:00:36.438	85		33.77
			85	33.77
			85	33.77
12/09/2025	16:00:11.056	10		33.755
			10	33.755
			10	33.755
12/09/2025	16:00:04.318	80		33.845
			80	33.845
			80	33.845
12/09/2025	15:59:47.965	137		33.77
			137	33.77
			137	33.77
12/09/2025	15:58:31.430	172		33.755
			172	33.755
			172	33.755
12/09/2025	15:57:18.848	30		33.78
			30	33.78
			30	33.78
12/09/2025	15:57:15.827	1		33.77
			1	33.77
			1	33.77
12/09/2025	15:57:13.547	4		33.77
			4	33.77
			4	33.77
12/09/2025	15:53:45.299	1		33.735
			1	33.735
			1	33.735
12/09/2025	15:53:00.830	16		33.73
			16	33.73
			16	33.73
12/09/2025	15:50:56.665	2		33.76
			2	33.76
			2	33.76
12/09/2025	15:50:53.649	2		33.765
			2	33.765
			2	33.765
12/09/2025	15:49:54.901	14		33.765
			14	33.765
			14	33.765
12/09/2025	15:48:42.336	12		33.755
			12	33.755
			12	33.755
12/09/2025	15:48:32.142	3		33.77
			3	33.77
			3	33.77
12/09/2025	15:47:17.569	1		33.78
			1	33.78
			1	33.78
12/09/2025	15:46:22.763	3		33.765
			3	33.765
			3	33.765
12/09/2025	15:46:12.095	1		33.78
			1	33.78
			1	33.78
12/09/2025	15:43:00.095	40		33.71
			40	33.71
			40	33.71
12/09/2025	15:41:32.913	6		33.71
			6	33.71
			6	33.71
12/09/2025	15:39:52.283	10		33.705
			10	33.705
			10	33.705
12/09/2025	15:39:25.545	12		33.70
			12	33.70
			12	33.70
12/09/2025	15:38:16.219	3		33.685
			3	33.685
			3	33.685
12/09/2025	15:36:29.715	7		33.73
			7	33.73
			7	33.73
12/09/2025	15:36:15.522	4		33.74
			4	33.74
			4	33.74
12/09/2025	15:34:51.256	9		33.775
			9	33.775
			9	33.775
12/09/2025	15:34:46.925	6		33.77
			6	33.77
			6	33.77
12/09/2025	15:34:38.999	29		33.765
			29	33.765
			29	33.765
12/09/2025	15:33:54.701	1 480		33.78
			1 480	33.78
			1 480	33.78
12/09/2025	15:33:44.200	25		33.785
			25	33.785
			25	33.785
12/09/2025	15:32:45.723	9		33.77
			9	33.77
			9	33.77
12/09/2025	15:31:24.087	890		33.78
			890	33.78
			890	33.78
12/09/2025	15:31:18.928	90		33.79
			90	33.79
			90	33.79
12/09/2025	15:30:31.632	8		33.845
			8	33.845
			8	33.845
12/09/2025	15:30:24.676	126		33.825
			126	33.825
			126	33.825
12/09/2025	15:30:23.459	131		33.805
			44	33.805
			131	33.805
			20	33.805
			67	33.805
12/09/2025	15:29:30.346	9		33.79
			9	33.79
			9	33.79
12/09/2025	15:28:22.324	1		33.79
			1	33.79
			1	33.79
12/09/2025	15:28:04.557	60		33.775
			60	33.775
			60	33.775
12/09/2025	15:24:47.199	29		33.76
			29	33.76
			29	33.76
12/09/2025	15:24:03.412	78		33.76
			78	33.76
			78	33.76
12/09/2025	15:23:49.126	1		33.765
			1	33.765
			1	33.765
12/09/2025	15:23:01.427	80		33.77
			80	33.77
			80	33.77
12/09/2025	15:22:51.656	1		33.77
			1	33.77
			1	33.77
12/09/2025	15:22:00.639	5		33.765
			5	33.765
			5	33.765
12/09/2025	15:20:22.690	200		33.77
			200	33.77
			200	33.77
12/09/2025	15:17:11.159	8		33.78
			8	33.78
			8	33.78
12/09/2025	15:17:06.655	11		33.775
			11	33.775
			11	33.775
12/09/2025	15:16:55.281	60		33.785
			60	33.785
			60	33.785
12/09/2025	15:16:49.684	1 100		33.78
			1 100	33.78
			1 100	33.78
12/09/2025	15:16:30.646	3		33.78
			3	33.78
			3	33.78
12/09/2025	15:15:50.346	3		33.775
			3	33.775
			3	33.775
12/09/2025	15:15:30.720	2		33.785
			2	33.785
			2	33.785
12/09/2025	15:15:16.126	3		33.775
			3	33.775
			3	33.775
12/09/2025	15:14:45.847	2		33.78
			2	33.78
			2	33.78
12/09/2025	15:13:40.358	3		33.78
			3	33.78
			3	33.78
12/09/2025	15:09:33.873	63		33.785
			63	33.785
			63	33.785
12/09/2025	15:08:03.920	1		33.78
			1	33.78
			1	33.78
12/09/2025	15:07:05.643	4		33.77
			4	33.77
			4	33.77
12/09/2025	15:05:18.503	150		33.78
			150	33.78
			150	33.78
12/09/2025	15:04:41.691	1 000		33.77
			1 000	33.77
			1 000	33.77
12/09/2025	15:04:35.609	300		33.77
			300	33.77
			300	33.77
12/09/2025	15:02:44.393	3		33.775
			3	33.775
			3	33.775
12/09/2025	15:02:24.832	2		33.775
			2	33.775
			2	33.775
12/09/2025	15:01:51.047	2		33.785
			2	33.785
			2	33.785
12/09/2025	15:01:36.007	72		33.775
			72	33.775
			72	33.775
12/09/2025	15:01:25.510	475		33.775
			475	33.775
			475	33.775
12/09/2025	15:01:04.907	30		33.78
			30	33.78
			30	33.78
12/09/2025	14:58:36.500	1		33.785
			1	33.785
			1	33.785
12/09/2025	14:57:17.896	8		33.785
			8	33.785
			8	33.785
12/09/2025	14:54:14.679	3		33.79
			3	33.79
			3	33.79
12/09/2025	14:53:08.676	31		33.785
			31	33.785
			31	33.785
12/09/2025	14:49:46.884	1		33.785
			1	33.785
			1	33.785
12/09/2025	14:49:05.833	29		33.79
			29	33.79
			29	33.79
12/09/2025	14:48:57.787	2		33.785
			2	33.785
			2	33.785
12/09/2025	14:47:14.466	1		33.80
			1	33.80
			1	33.80
12/09/2025	14:47:04.605	3		33.80
			3	33.80
			3	33.80
12/09/2025	14:47:03.803	6		33.795
			6	33.795
			6	33.795
12/09/2025	14:46:38.248	6		33.795
			6	33.795
			6	33.795

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: 107.4051 / Ask: 107.5239
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