Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

466

438

589.56

Date	Time	Volume	Order Volume	Price
29/08/2025	21:59:08.073	5		589.56
			5	589.56
			5	589.56
29/08/2025	21:49:01.914	3		589.94
			3	589.94
			3	589.94
29/08/2025	21:34:13.901	4		589.81
			4	589.81
			4	589.81
29/08/2025	21:31:50.794	37		589.85
			37	589.85
			37	589.85
29/08/2025	21:29:26.606	2		589.78
			2	589.78
			2	589.78
29/08/2025	21:22:57.883	1		590.05
			1	590.05
			1	590.05
29/08/2025	21:22:36.837	7		589.79
			7	589.79
			7	589.79
29/08/2025	21:19:35.923	1		590.18
			1	590.18
			1	590.18
29/08/2025	21:12:26.492	20		589.99
			20	589.99
			20	589.99
29/08/2025	21:09:09.493	2		589.66
			2	589.66
			2	589.66
29/08/2025	21:05:30.015	2		589.55
			2	589.55
			2	589.55
29/08/2025	20:58:43.894	1		589.53
			1	589.53
			1	589.53
29/08/2025	20:56:06.523	4		589.49
			4	589.49
			4	589.49
29/08/2025	20:52:50.718	1		589.23
			1	589.23
			1	589.23
29/08/2025	20:49:55.243	1		589.27
			1	589.27
			1	589.27
29/08/2025	20:43:44.272	14		589.66
			14	589.66
			14	589.66
29/08/2025	20:39:25.683	90		589.75
			90	589.75
			90	589.75
29/08/2025	20:35:17.243	5		589.90
			5	589.90
			5	589.90
29/08/2025	20:33:36.339	3		589.85
			3	589.85
			3	589.85
29/08/2025	20:33:03.375	2		589.85
			2	589.85
			2	589.85
29/08/2025	20:31:18.186	12		589.40
			12	589.40
			12	589.40
29/08/2025	20:25:58.912	3		589.72
			3	589.72
			3	589.72
29/08/2025	20:16:04.580	1		589.87
			1	589.87
			1	589.87
29/08/2025	20:14:24.036	1		589.77
			1	589.77
			1	589.77
29/08/2025	20:13:33.731	1		589.78
			1	589.78
			1	589.78
29/08/2025	20:12:41.781	1		589.48
			1	589.48
			1	589.48
29/08/2025	20:10:37.196	7		589.85
			7	589.85
			7	589.85
29/08/2025	20:10:15.100	2		589.76
			2	589.76
			2	589.76
29/08/2025	19:52:08.665	3		589.68
			3	589.68
			3	589.68
29/08/2025	19:51:59.613	1		589.96
			1	589.96
			1	589.96
29/08/2025	19:49:42.955	6		589.35
			6	589.35
			6	589.35
29/08/2025	19:49:42.666	40		589.35
			40	589.35
			40	589.35
29/08/2025	19:48:37.968	1		589.57
			1	589.57
			1	589.57
29/08/2025	19:38:21.383	4		589.27
			4	589.27
			4	589.27
29/08/2025	19:37:32.814	3		589.15
			3	589.15
			3	589.15
29/08/2025	19:33:18.432	4		589.12
			4	589.12
			4	589.12
29/08/2025	19:32:14.133	1		589.23
			1	589.23
			1	589.23
29/08/2025	19:31:36.415	2		589.32
			2	589.32
			2	589.32
29/08/2025	19:24:06.721	3		588.62
			3	588.62
			3	588.62
29/08/2025	19:23:54.235	12		588.99
			12	588.99
			12	588.99
29/08/2025	19:23:52.939	1		588.99
			1	588.99
			1	588.99
29/08/2025	19:17:40.044	2		588.79
			2	588.79
			2	588.79
29/08/2025	19:15:23.490	1		589.12
			1	589.12
			1	589.12
29/08/2025	19:12:08.921	73		588.79
			73	588.79
			73	588.79
29/08/2025	19:11:04.612	4		589.24
			4	589.24
			4	589.24
29/08/2025	19:08:17.789	2		589.35
			2	589.35
			2	589.35
29/08/2025	19:06:04.199	2		589.00
			2	589.00
			2	589.00
29/08/2025	19:04:11.270	34		589.10
			34	589.10
			34	589.10
29/08/2025	19:01:01.502	2		589.53
			2	589.53
			2	589.53
29/08/2025	19:00:10.997	97		589.615
			97	589.615
			97	589.615
29/08/2025	18:57:47.224	2		589.51
			2	589.51
			2	589.51
29/08/2025	18:57:12.533	1		589.68
			1	589.68
			1	589.68
29/08/2025	18:55:35.275	14		589.70
			14	589.70
			14	589.70
29/08/2025	18:55:33.269	1		589.74
			1	589.74
			1	589.74
29/08/2025	18:54:41.950	3		589.43
			3	589.43
			3	589.43
29/08/2025	18:50:43.024	2		589.77
			2	589.77
			2	589.77
29/08/2025	18:49:15.852	8		589.62
			8	589.62
			4	589.62
			4	589.62
29/08/2025	18:47:41.064	2		590.00
			2	590.00
			2	590.00
29/08/2025	18:47:24.194	100		590.01
			100	590.01
			100	590.01
29/08/2025	18:43:03.299	1		589.81
			1	589.81
			1	589.81
29/08/2025	18:42:09.074	1		589.51
			1	589.51
			1	589.51
29/08/2025	18:33:40.788	1		589.91
			1	589.91
			1	589.91
29/08/2025	18:33:25.587	3		589.86
			3	589.86
			3	589.86
29/08/2025	18:30:02.038	8		589.28
			8	589.28
			8	589.28
29/08/2025	18:28:05.949	4		589.06
			4	589.06
			4	589.06
29/08/2025	18:25:38.772	3		589.12
			3	589.12
			3	589.12
29/08/2025	18:25:21.259	1		589.41
			1	589.41
			1	589.41
29/08/2025	18:25:10.112	4		589.44
			4	589.44
			4	589.44
29/08/2025	18:22:36.790	1		589.16
			1	589.16
			1	589.16
29/08/2025	18:22:07.413	1		589.47
			1	589.47
			1	589.47
29/08/2025	18:21:12.516	3		589.40
			3	589.40
			3	589.40
29/08/2025	18:19:23.205	17		589.07
			17	589.07
			17	589.07
29/08/2025	18:16:54.468	8		589.56
			8	589.56
			8	589.56
29/08/2025	18:16:15.896	10		589.14
			10	589.14
			10	589.14
29/08/2025	18:15:35.728	10		589.46
			10	589.46
			10	589.46
29/08/2025	18:13:22.804	99		589.30
			99	589.30
			99	589.30
29/08/2025	18:11:46.246	1		589.17
			1	589.17
			1	589.17
29/08/2025	18:11:23.454	90		589.10
			90	589.10
			90	589.10
29/08/2025	18:11:07.791	1		589.43
			1	589.43
			1	589.43
29/08/2025	18:07:45.988	1		589.31
			1	589.31
			1	589.31
29/08/2025	18:05:52.078	44		589.26
			44	589.26
			44	589.26
29/08/2025	18:05:13.891	10		589.18
			10	589.18
			10	589.18
29/08/2025	18:02:38.822	2		589.47
			2	589.47
			2	589.47
29/08/2025	18:01:34.995	100		589.43
			100	589.43
			100	589.43
29/08/2025	17:59:05.603	2		589.03
			2	589.03
			2	589.03
29/08/2025	17:57:47.689	4		589.21
			4	589.21
			4	589.21
29/08/2025	17:56:50.046	4		588.84
			4	588.84
			4	588.84
29/08/2025	17:54:52.052	20		589.04
			20	589.04
			20	589.04
29/08/2025	17:53:03.633	1		589.11
			1	589.11
			1	589.11
29/08/2025	17:52:23.801	6		588.78
			6	588.78
			1	588.78
			5	588.78
29/08/2025	17:51:46.931	1		589.00
			1	589.00
			1	589.00
29/08/2025	17:51:32.906	1		588.92
			1	588.92
			1	588.92
29/08/2025	17:51:00.881	1		588.51
			1	588.51
			1	588.51
29/08/2025	17:50:10.129	14		588.70
			14	588.70
			14	588.70
29/08/2025	17:48:33.351	1		589.16
			1	589.16
			1	589.16
29/08/2025	17:47:35.214	1		588.86
			1	588.86
			1	588.86
29/08/2025	17:45:46.583	40		588.90
			39	588.90
			40	588.90
			1	588.90
29/08/2025	17:42:37.242	3		589.05
			3	589.05
			3	589.05
29/08/2025	17:42:31.206	1		589.37
			1	589.37
			1	589.37
29/08/2025	17:38:09.313	2		589.55
			2	589.55
			2	589.55
29/08/2025	17:37:07.448	4		589.46
			4	589.46
			4	589.46
29/08/2025	17:32:54.598	1		589.03
			1	589.03
			1	589.03
29/08/2025	17:30:26.856	1		589.45
			1	589.45
			1	589.45
29/08/2025	17:26:31.313	21		589.67
			21	589.67
			21	589.67
29/08/2025	17:25:18.264	1		589.61
			1	589.61
			1	589.61
29/08/2025	17:24:48.770	17		589.59
			17	589.59
			17	589.59
29/08/2025	17:22:03.633	5		589.21
			5	589.21
			5	589.21
29/08/2025	17:21:03.441	2		589.43
			2	589.43
			2	589.43
29/08/2025	17:19:31.089	25		589.31
			25	589.31
			25	589.31
29/08/2025	17:19:17.781	10		589.49
			10	589.49
			10	589.49
29/08/2025	17:17:21.065	1		589.49
			1	589.49
			1	589.49
29/08/2025	17:13:38.724	1		589.57
			1	589.57
			1	589.57
29/08/2025	17:13:34.065	2		589.61
			2	589.61
			2	589.61
29/08/2025	17:13:08.854	1		589.49
			1	589.49
			1	589.49
29/08/2025	17:11:41.953	17		589.65
			17	589.65
			17	589.65
29/08/2025	17:11:39.355	2		589.65
			2	589.65
			2	589.65
29/08/2025	17:08:24.794	3		589.43
			3	589.43
			3	589.43
29/08/2025	17:07:38.237	3		589.27
			3	589.27
			3	589.27
29/08/2025	17:07:08.362	4		589.13
			4	589.13
			4	589.13
29/08/2025	17:06:22.070	25		589.05
			25	589.05
			25	589.05
29/08/2025	17:06:17.977	2		589.05
			2	589.05
			2	589.05
29/08/2025	17:05:53.488	1		588.81
			1	588.81
			1	588.81
29/08/2025	17:03:47.532	3		588.63
			3	588.63
			3	588.63
29/08/2025	17:02:37.049	550		588.79
			550	588.79
			550	588.79
29/08/2025	17:02:28.137	100		588.71
			100	588.71
			100	588.71
29/08/2025	17:00:01.249	12		588.51
			12	588.51
			12	588.51
29/08/2025	16:59:58.656	2		588.55
			2	588.55
			2	588.55
29/08/2025	16:59:53.978	100		588.50
			100	588.50
			100	588.50
29/08/2025	16:58:44.252	296		588.35
			296	588.35
			296	588.35
29/08/2025	16:58:01.161	11		588.51
			11	588.51
			11	588.51
29/08/2025	16:57:45.183	1		588.65
			1	588.65
			1	588.65
29/08/2025	16:55:04.506	1		589.00
			1	589.00
			1	589.00
29/08/2025	16:49:30.852	6		589.00
			1	589.00
			6	589.00
			5	589.00
29/08/2025	16:49:14.853	1		589.37
			1	589.37
			1	589.37
29/08/2025	16:49:04.537	4		589.33
			4	589.33
			4	589.33
29/08/2025	16:47:23.019	1		589.35
			1	589.35
			1	589.35
29/08/2025	16:46:56.964	1		589.51
			1	589.51
			1	589.51
29/08/2025	16:46:47.368	10		589.43
			10	589.43
			10	589.43
29/08/2025	16:44:36.609	26		589.59
			26	589.59
			26	589.59
29/08/2025	16:44:20.915	84		589.63
			84	589.63
			84	589.63
29/08/2025	16:44:09.947	4		589.71
			4	589.71
			4	589.71
29/08/2025	16:42:50.253	3		589.87
			3	589.87
			3	589.87
29/08/2025	16:42:46.527	2		589.83
			2	589.83
			2	589.83
29/08/2025	16:42:45.655	3		589.83
			3	589.83
			3	589.83
29/08/2025	16:42:44.192	4		589.93
			4	589.93
			4	589.93
29/08/2025	16:42:19.729	1		589.93
			1	589.93
			1	589.93
29/08/2025	16:41:34.100	9		590.01
			9	590.01
			9	590.01
29/08/2025	16:40:41.456	5		589.89
			5	589.89
			5	589.89
29/08/2025	16:39:22.319	35		589.85
			35	589.85
			35	589.85
29/08/2025	16:38:36.152	1		589.95
			1	589.95
			1	589.95
29/08/2025	16:37:48.037	97		589.81
			97	589.81
			97	589.81
29/08/2025	16:37:37.115	3		589.79
			3	589.79
			3	589.79
29/08/2025	16:35:48.133	3		589.64
			3	589.64
			3	589.64
29/08/2025	16:32:48.195	1		589.71
			1	589.71
			1	589.71
29/08/2025	16:29:55.339	42		590.25
			42	590.25
			42	590.25
29/08/2025	16:26:38.724	1		589.71
			1	589.71
			1	589.71
29/08/2025	16:25:43.446	3		590.09
			3	590.09
			3	590.09
29/08/2025	16:24:44.163	3		590.11
			3	590.11
			3	590.11
29/08/2025	16:24:03.104	1		590.09
			1	590.09
			1	590.09
29/08/2025	16:22:42.921	25		590.23
			25	590.23
			25	590.23
29/08/2025	16:21:23.511	42		590.15
			42	590.15
			42	590.15
29/08/2025	16:21:11.106	1		590.11
			1	590.11
			1	590.11
29/08/2025	16:21:05.272	50		590.09
			50	590.09
			50	590.09
29/08/2025	16:18:40.249	1		589.93
			1	589.93
			1	589.93
29/08/2025	16:16:57.251	8		589.65
			8	589.65
			8	589.65
29/08/2025	16:16:26.708	2		589.59
			2	589.59
			2	589.59
29/08/2025	16:11:17.515	10		589.79
			10	589.79
			10	589.79
29/08/2025	16:10:32.922	1		590.27
			1	590.27
			1	590.27
29/08/2025	16:08:37.796	3		589.87
			3	589.87
			3	589.87
29/08/2025	16:08:35.634	2		589.95
			1	589.95
			2	589.95
			1	589.95
29/08/2025	16:08:35.397	69		590.00
			3	590.00
			12	590.00
			20	590.00
			10	590.00
			20	590.00
			69	590.00
			1	590.00
			1	590.00
			1	590.00
			1	590.00
29/08/2025	16:08:17.261	1		590.31
			1	590.31
			1	590.31
29/08/2025	16:07:30.684	2		590.19
			2	590.19
			2	590.19
29/08/2025	16:07:27.334	2		590.11
			2	590.11
			2	590.11
29/08/2025	16:04:58.443	1		590.93
			1	590.93
			1	590.93
29/08/2025	16:04:48.769	3		591.01
			3	591.01
			3	591.01
29/08/2025	16:02:12.164	5		591.71
			5	591.71
			5	591.71
29/08/2025	16:00:04.476	2		592.67
			2	592.67
			2	592.67
29/08/2025	15:56:03.597	11		592.00
			9	592.00
			11	592.00
			2	592.00
29/08/2025	15:53:29.177	14		592.67
			14	592.67
			14	592.67
29/08/2025	15:51:56.013	2		592.71
			2	592.71
			2	592.71
29/08/2025	15:51:54.228	5		592.71
			5	592.71
			5	592.71
29/08/2025	15:51:50.453	50		592.79
			50	592.79
			50	592.79
29/08/2025	15:50:57.184	5		592.63
			5	592.63
			5	592.63
29/08/2025	15:50:23.392	14		592.50
			14	592.50
			14	592.50
29/08/2025	15:49:47.674	4		592.63
			4	592.63
			4	592.63
29/08/2025	15:47:48.288	5		592.71
			5	592.71
			5	592.71
29/08/2025	15:46:03.390	2		593.00
			2	593.00
			2	593.00
29/08/2025	15:44:29.075	26		593.43
			26	593.43
			26	593.43
29/08/2025	15:43:25.681	7		593.45
			7	593.45
			7	593.45
29/08/2025	15:42:33.003	5		593.79
			5	593.79
			5	593.79
29/08/2025	15:40:25.100	1		593.59
			1	593.59
			1	593.59
29/08/2025	15:39:17.214	2		593.75
			2	593.75
			2	593.75
29/08/2025	15:36:09.159	6		593.91
			6	593.91
			6	593.91
29/08/2025	15:35:32.578	50		594.03
			50	594.03
			50	594.03
29/08/2025	15:35:20.734	236		593.89
			236	593.89
			236	593.89
29/08/2025	15:35:11.719	13		594.07
			13	594.07
			13	594.07
29/08/2025	15:33:17.239	1		594.11
			1	594.11
			1	594.11
29/08/2025	15:32:47.626	1		594.25
			1	594.25
			1	594.25
29/08/2025	15:31:29.793	100		594.23
			100	594.23
			100	594.23
29/08/2025	15:30:18.055	1		594.23
			1	594.23
			1	594.23
29/08/2025	15:23:27.694	2		593.97
			2	593.97
			2	593.97
29/08/2025	15:17:06.100	1		594.17
			1	594.17
			1	594.17
29/08/2025	15:11:54.735	8		594.35
			8	594.35
			8	594.35
29/08/2025	15:10:22.774	2		594.55
			2	594.55
			2	594.55
29/08/2025	15:09:49.443	33		594.43
			33	594.43
			33	594.43
29/08/2025	15:06:49.761	1		594.35
			1	594.35
			1	594.35
29/08/2025	15:04:09.361	18		594.25
			18	594.25
			18	594.25
29/08/2025	15:03:37.621	1		594.23
			1	594.23
			1	594.23
29/08/2025	14:59:02.326	5		594.41
			5	594.41
			5	594.41
29/08/2025	14:57:07.989	1		594.35
			1	594.35
			1	594.35
29/08/2025	14:52:33.043	1		594.17
			1	594.17
			1	594.17
29/08/2025	14:51:50.482	1		594.05
			1	594.05
			1	594.05
29/08/2025	14:50:58.526	14		594.30
			14	594.30
			14	594.30
29/08/2025	14:50:56.981	9		594.31
			9	594.31
			9	594.31
29/08/2025	14:47:11.936	12		594.41
			12	594.41
			12	594.41
29/08/2025	14:46:59.696	6		594.41
			6	594.41
			6	594.41
29/08/2025	14:45:14.819	1		594.33
			1	594.33
			1	594.33
29/08/2025	14:44:43.768	1		594.33
			1	594.33
			1	594.33
29/08/2025	14:43:28.482	1		594.43
			1	594.43
			1	594.43
29/08/2025	14:43:21.031	1		594.35
			1	594.35
			1	594.35
29/08/2025	14:39:26.152	2		594.25
			2	594.25
			2	594.25
29/08/2025	14:38:13.680	12		594.11
			12	594.11
			12	594.11
29/08/2025	14:38:00.242	40		594.05
			40	594.05
			40	594.05
29/08/2025	14:37:16.354	4		594.01
			4	594.01
			4	594.01
29/08/2025	14:36:53.852	10		594.01
			10	594.01
			10	594.01
29/08/2025	14:32:04.251	1		594.51
			1	594.51
			1	594.51
29/08/2025	14:31:46.910	4		594.13
			4	594.13
			4	594.13
29/08/2025	14:31:15.700	7		594.19
			7	594.19
			7	594.19
29/08/2025	14:30:52.275	236		594.47
			236	594.47
			236	594.47
29/08/2025	14:29:13.982	8		594.05
			8	594.05
			8	594.05
29/08/2025	14:29:11.836	1		594.09
			1	594.09
			1	594.09
29/08/2025	14:28:34.271	6		593.89
			6	593.89
			6	593.89
29/08/2025	14:27:42.174	1		593.99
			1	593.99
			1	593.99
29/08/2025	14:25:36.649	25		593.87
			25	593.87
			25	593.87
29/08/2025	14:25:07.630	3		593.77
			3	593.77
			3	593.77
29/08/2025	14:24:40.859	1		593.89
			1	593.89
			1	593.89
29/08/2025	14:22:24.755	2		593.81
			2	593.81
			2	593.81
29/08/2025	14:19:10.528	1		593.97
			1	593.97
			1	593.97
29/08/2025	14:14:19.788	1		593.79
			1	593.79
			1	593.79
29/08/2025	14:13:58.136	1		593.79
			1	593.79
			1	593.79
29/08/2025	14:11:03.796	2		593.81
			2	593.81
			2	593.81
29/08/2025	14:10:17.306	1		593.81
			1	593.81
			1	593.81
29/08/2025	14:09:17.945	1		593.75
			1	593.75
			1	593.75
29/08/2025	14:09:16.384	1		593.75
			1	593.75
			1	593.75
29/08/2025	14:07:09.676	85		593.55
			85	593.55
			85	593.55
29/08/2025	14:06:34.525	1		593.61
			1	593.61
			1	593.61
29/08/2025	14:06:33.875	130		593.53
			130	593.53
			130	593.53
29/08/2025	14:02:52.812	1		593.69
			1	593.69
			1	593.69
29/08/2025	14:02:27.852	1		593.67
			1	593.67
			1	593.67
29/08/2025	13:58:51.446	2		593.65
			2	593.65
			2	593.65
29/08/2025	13:57:30.850	19		593.51
			19	593.51
			19	593.51
29/08/2025	13:55:20.309	1		593.57
			1	593.57
			1	593.57
29/08/2025	13:51:47.398	1		593.49
			1	593.49
			1	593.49
29/08/2025	13:37:08.031	1		593.69
			1	593.69
			1	593.69
29/08/2025	13:32:40.036	3		593.73
			3	593.73
			3	593.73
29/08/2025	13:32:24.846	1		593.77
			1	593.77
			1	593.77
29/08/2025	13:31:49.335	1		593.79
			1	593.79
			1	593.79
29/08/2025	13:31:03.650	2		593.81
			2	593.81
			2	593.81
29/08/2025	13:28:28.068	1		593.79
			1	593.79
			1	593.79
29/08/2025	13:23:45.535	1		593.83
			1	593.83
			1	593.83
29/08/2025	13:23:39.350	1		593.83
			1	593.83
			1	593.83
29/08/2025	13:22:08.449	1		593.69
			1	593.69
			1	593.69
29/08/2025	13:21:35.748	4		593.75
			4	593.75
			4	593.75
29/08/2025	13:21:06.664	84		593.75
			84	593.75
			84	593.75
29/08/2025	13:19:19.248	4		593.69
			4	593.69
			4	593.69
29/08/2025	13:17:20.774	10		593.65
			10	593.65
			10	593.65
29/08/2025	13:14:10.591	3		593.74
			3	593.74
			3	593.74
29/08/2025	13:13:20.004	1		593.71
			1	593.71
			1	593.71
29/08/2025	13:10:58.795	1		593.33
			1	593.33
			1	593.33
29/08/2025	13:10:54.221	4		593.35
			4	593.35
			4	593.35
29/08/2025	13:08:12.584	1		593.49
			1	593.49
			1	593.49
29/08/2025	13:08:10.813	8		593.51
			8	593.51
			8	593.51
29/08/2025	13:03:55.847	4		593.37
			4	593.37
			4	593.37
29/08/2025	12:56:44.336	2		593.27
			2	593.27
			2	593.27
29/08/2025	12:53:26.472	1		593.45
			1	593.45
			1	593.45
29/08/2025	12:51:54.626	18		593.39
			18	593.39
			18	593.39
29/08/2025	12:45:13.248	9		593.27
			9	593.27
			9	593.27
29/08/2025	12:42:27.452	1		593.19
			1	593.19
			1	593.19
29/08/2025	12:38:11.898	8		593.25
			8	593.25
			8	593.25
29/08/2025	12:37:51.096	25		593.17
			25	593.17
			25	593.17
29/08/2025	12:36:07.843	142		593.29
			142	593.29
			142	593.29
29/08/2025	12:29:13.941	2		593.35
			2	593.35
			2	593.35
29/08/2025	12:26:37.949	2		593.47
			2	593.47
			2	593.47
29/08/2025	12:24:10.098	17		593.47
			17	593.47
			17	593.47
29/08/2025	12:23:33.421	8		593.50
			8	593.50
			8	593.50
29/08/2025	12:20:58.558	4		593.65
			4	593.65
			4	593.65
29/08/2025	12:19:57.930	3		593.69
			3	593.69
			3	593.69
29/08/2025	12:19:23.782	3		593.57
			3	593.57
			3	593.57
29/08/2025	12:12:23.020	35		593.47
			35	593.47
			35	593.47
29/08/2025	12:10:06.136	1		593.27
			1	593.27
			1	593.27
29/08/2025	12:09:23.816	18		593.17
			18	593.17
			18	593.17
29/08/2025	12:08:56.770	20		593.21
			20	593.21
			20	593.21
29/08/2025	12:08:40.677	2		593.27
			2	593.27
			2	593.27
29/08/2025	12:02:37.197	3		592.97
			3	592.97
			3	592.97
29/08/2025	12:02:20.396	1		593.05
			1	593.05
			1	593.05
29/08/2025	11:55:42.335	70		592.95
			3	592.95
			70	592.95
			67	592.95
29/08/2025	11:54:47.792	1		593.11
			1	593.11
			1	593.11
29/08/2025	11:54:46.553	5		593.11
			5	593.11
			5	593.11
29/08/2025	11:51:30.898	169		593.15
			169	593.15
			169	593.15
29/08/2025	11:50:12.470	1		593.15
			1	593.15
			1	593.15
29/08/2025	11:49:53.909	5		593.25
			5	593.25
			5	593.25
29/08/2025	11:48:37.012	2		593.21
			2	593.21
			2	593.21
29/08/2025	11:48:06.306	1		593.31
			1	593.31
			1	593.31
29/08/2025	11:46:33.677	1		593.35
			1	593.35
			1	593.35
29/08/2025	11:43:32.540	6		593.23
			6	593.23
			6	593.23
29/08/2025	11:41:47.345	1		593.23
			1	593.23
			1	593.23
29/08/2025	11:41:42.498	1		593.27
			1	593.27
			1	593.27
29/08/2025	11:38:53.168	3		593.17
			3	593.17
			3	593.17
29/08/2025	11:38:44.960	2		593.09
			2	593.09
			2	593.09
29/08/2025	11:38:31.061	2		593.19
			2	593.19
			2	593.19
29/08/2025	11:33:52.866	4		593.31
			4	593.31
			4	593.31
29/08/2025	11:33:43.540	1		593.27
			1	593.27
			1	593.27
29/08/2025	11:33:42.651	1		593.27
			1	593.27
			1	593.27
29/08/2025	11:29:09.162	2		592.93
			2	592.93
			2	592.93
29/08/2025	11:27:19.956	1		592.83
			1	592.83
			1	592.83
29/08/2025	11:23:20.873	15		592.77
			15	592.77
			15	592.77
29/08/2025	11:22:55.259	15		592.79
			15	592.79
			15	592.79
29/08/2025	11:22:19.048	3		592.73
			3	592.73
			3	592.73
29/08/2025	11:22:08.121	3		592.83
			3	592.83
			3	592.83
29/08/2025	11:20:44.956	20		592.61
			20	592.61
			20	592.61
29/08/2025	11:20:21.944	1		592.67
			1	592.67
			1	592.67
29/08/2025	11:20:20.995	2		592.67
			2	592.67
			2	592.67
29/08/2025	11:19:40.914	2		592.73
			2	592.73
			2	592.73
29/08/2025	11:19:23.601	1		592.61
			1	592.61
			1	592.61
29/08/2025	11:19:17.915	1		592.71
			1	592.71
			1	592.71
29/08/2025	11:19:14.456	81		592.63
			81	592.63
			81	592.63
29/08/2025	11:18:42.356	490		592.65
			490	592.65
			490	592.65
29/08/2025	11:18:38.907	2		592.65
			2	592.65
			2	592.65

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: 105.7004 / Ask: 105.8182
Volume: 33 149
-0.95%

Top 5 Turnover

Realtime Quotes
Last Update:
29/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice