Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

342

412

592.85

Date	Time	Volume	Order Volume	Price
30/07/2025	15:51:44.213	2		593.07
			2	593.07
			2	593.07
30/07/2025	15:50:26.977	1		593.00
			1	593.00
			1	593.00
30/07/2025	15:50:07.484	1		593.05
			1	593.05
			1	593.05
30/07/2025	15:48:15.155	2		593.57
			2	593.57
			2	593.57
30/07/2025	15:45:29.567	20		593.73
			20	593.73
			20	593.73
30/07/2025	15:45:28.100	2		593.59
			2	593.59
			2	593.59
30/07/2025	15:43:58.157	5		593.75
			5	593.75
			5	593.75
30/07/2025	15:42:43.177	84		593.25
			84	593.25
			84	593.25
30/07/2025	15:42:33.220	5		593.37
			5	593.37
			5	593.37
30/07/2025	15:41:28.631	1		593.53
			1	593.53
			1	593.53
30/07/2025	15:40:49.874	100		593.51
			100	593.51
			100	593.51
30/07/2025	15:39:57.840	10		593.42
			10	593.42
			10	593.42
30/07/2025	15:39:48.758	2		593.53
			2	593.53
			2	593.53
30/07/2025	15:39:27.375	1		593.49
			1	593.49
			1	593.49
30/07/2025	15:37:02.827	25		593.49
			25	593.49
			25	593.49
30/07/2025	15:36:07.992	7		593.37
			7	593.37
			7	593.37
30/07/2025	15:35:39.826	9		593.47
			9	593.47
			9	593.47
30/07/2025	15:34:19.262	1		593.39
			1	593.39
			1	593.39
30/07/2025	15:32:55.044	4		593.05
			4	593.05
			4	593.05
30/07/2025	15:32:48.910	1		593.19
			1	593.19
			1	593.19
30/07/2025	15:32:47.801	1		593.19
			1	593.19
			1	593.19
30/07/2025	15:30:14.348	1		593.49
			1	593.49
			1	593.49
30/07/2025	15:30:09.148	1		593.85
			1	593.85
			1	593.85
30/07/2025	15:27:29.772	1		593.45
			1	593.45
			1	593.45
30/07/2025	15:27:21.138	1		593.49
			1	593.49
			1	593.49
30/07/2025	15:27:12.894	4		593.35
			4	593.35
			4	593.35
30/07/2025	15:27:00.593	1		593.43
			1	593.43
			1	593.43
30/07/2025	15:24:41.135	2		593.59
			2	593.59
			2	593.59
30/07/2025	15:24:24.407	1		593.51
			1	593.51
			1	593.51
30/07/2025	15:23:07.367	2		593.51
			2	593.51
			2	593.51
30/07/2025	15:21:56.905	4		593.41
			4	593.41
			4	593.41
30/07/2025	15:20:18.232	1		593.39
			1	593.39
			1	593.39
30/07/2025	15:19:38.468	1		593.31
			1	593.31
			1	593.31
30/07/2025	15:16:36.803	25		593.69
			25	593.69
			25	593.69
30/07/2025	15:15:38.960	4		593.65
			4	593.65
			4	593.65
30/07/2025	15:15:28.874	5		593.51
			5	593.51
			5	593.51
30/07/2025	15:14:15.951	4		593.51
			4	593.51
			4	593.51
30/07/2025	15:14:07.736	375		593.57
			375	593.57
			375	593.57
30/07/2025	15:13:02.678	170		593.33
			170	593.33
			170	593.33
30/07/2025	15:11:51.976	2		593.17
			2	593.17
			2	593.17
30/07/2025	15:11:41.146	1		593.15
			1	593.15
			1	593.15
30/07/2025	15:09:59.546	2		592.87
			2	592.87
			2	592.87
30/07/2025	15:08:28.975	2		592.83
			2	592.83
			2	592.83
30/07/2025	15:07:52.790	2		592.87
			2	592.87
			2	592.87
30/07/2025	15:07:11.602	7		592.85
			7	592.85
			7	592.85
30/07/2025	15:03:16.989	1		592.79
			1	592.79
			1	592.79
30/07/2025	15:01:11.203	85		593.11
			85	593.11
			85	593.11
30/07/2025	14:56:59.855	11		593.21
			11	593.21
			11	593.21
30/07/2025	14:56:59.692	20		593.12
			20	593.12
			20	593.12
30/07/2025	14:55:25.933	3		592.95
			3	592.95
			3	592.95
30/07/2025	14:54:55.250	1		593.03
			1	593.03
			1	593.03
30/07/2025	14:53:58.699	3		592.81
			3	592.81
			3	592.81
30/07/2025	14:53:40.443	7		592.76
			7	592.76
			7	592.76
30/07/2025	14:50:25.580	1		592.61
			1	592.61
			1	592.61
30/07/2025	14:48:25.248	2		592.33
			2	592.33
			2	592.33
30/07/2025	14:46:38.623	8		592.33
			8	592.33
			8	592.33
30/07/2025	14:42:50.075	88		592.45
			88	592.45
			88	592.45
30/07/2025	14:37:48.524	5		592.13
			5	592.13
			5	592.13
30/07/2025	14:37:37.551	2		592.30
			2	592.30
			2	592.30
30/07/2025	14:36:50.658	26		592.23
			26	592.23
			26	592.23
30/07/2025	14:36:24.579	1		591.97
			1	591.97
			1	591.97
30/07/2025	14:36:07.654	33		592.19
			33	592.19
			33	592.19
30/07/2025	14:34:25.997	3		592.00
			3	592.00
			3	592.00
30/07/2025	14:30:08.347	42		591.30
			42	591.30
			42	591.30
30/07/2025	14:29:49.713	85		591.13
			85	591.13
			85	591.13
30/07/2025	14:25:19.838	1		590.95
			1	590.95
			1	590.95
30/07/2025	14:23:38.531	2		590.75
			2	590.75
			2	590.75
30/07/2025	14:23:09.375	3		590.75
			3	590.75
			3	590.75
30/07/2025	14:23:06.787	17		590.75
			17	590.75
			17	590.75
30/07/2025	14:19:58.169	4		591.00
			4	591.00
			4	591.00
30/07/2025	14:15:27.869	1		590.87
			1	590.87
			1	590.87
30/07/2025	14:15:11.854	1		590.69
			1	590.69
			1	590.69
30/07/2025	14:13:31.394	2		590.50
			2	590.50
			2	590.50
30/07/2025	14:12:53.079	6		590.25
			6	590.25
			6	590.25
30/07/2025	14:12:03.992	1		590.27
			1	590.27
			1	590.27
30/07/2025	14:10:54.051	5		590.35
			5	590.35
			5	590.35
30/07/2025	14:09:55.929	1		590.19
			1	590.19
			1	590.19
30/07/2025	14:08:20.138	1		590.25
			1	590.25
			1	590.25
30/07/2025	14:06:02.825	20		590.17
			20	590.17
			14	590.17
			6	590.17
30/07/2025	14:04:44.636	10		590.29
			10	590.29
			10	590.29
30/07/2025	14:00:50.659	2		590.29
			2	590.29
			2	590.29
30/07/2025	14:00:03.784	1		590.49
			1	590.49
			1	590.49
30/07/2025	13:57:25.085	1		590.67
			1	590.67
			1	590.67
30/07/2025	13:55:07.106	1		590.73
			1	590.73
			1	590.73
30/07/2025	13:50:50.735	3		590.91
			3	590.91
			3	590.91
30/07/2025	13:49:54.008	17		590.95
			17	590.95
			17	590.95
30/07/2025	13:45:21.142	1		590.83
			1	590.83
			1	590.83
30/07/2025	13:43:30.846	1		590.91
			1	590.91
			1	590.91
30/07/2025	13:40:15.224	2		590.89
			2	590.89
			2	590.89
30/07/2025	13:39:13.994	7		590.91
			7	590.91
			7	590.91
30/07/2025	13:35:32.352	1		590.91
			1	590.91
			1	590.91
30/07/2025	13:31:51.264	1		590.61
			1	590.61
			1	590.61
30/07/2025	13:30:54.854	3		590.57
			3	590.57
			3	590.57
30/07/2025	13:30:45.900	1		590.57
			1	590.57
			1	590.57
30/07/2025	13:30:21.535	1		590.53
			1	590.53
			1	590.53
30/07/2025	13:28:23.685	5		590.47
			5	590.47
			5	590.47
30/07/2025	13:28:17.959	358		590.50
			358	590.50
			358	590.50
30/07/2025	13:28:14.719	9		590.47
			9	590.47
			9	590.47
30/07/2025	13:24:16.611	10		590.27
			10	590.27
			10	590.27
30/07/2025	13:23:39.047	13		590.27
			13	590.27
			13	590.27
30/07/2025	13:22:23.142	20		590.29
			20	590.29
			20	590.29
30/07/2025	13:19:25.758	2		590.23
			2	590.23
			2	590.23
30/07/2025	13:13:13.928	1		590.37
			1	590.37
			1	590.37
30/07/2025	13:11:26.547	2		590.25
			2	590.25
			2	590.25
30/07/2025	13:08:47.994	2		590.39
			2	590.39
			2	590.39
30/07/2025	13:04:55.157	1		590.23
			1	590.23
			1	590.23
30/07/2025	13:03:16.788	1		590.01
			1	590.01
			1	590.01
30/07/2025	13:02:13.731	1		589.99
			1	589.99
			1	589.99
30/07/2025	13:01:34.101	5		590.01
			5	590.01
			5	590.01
30/07/2025	13:00:27.700	4		590.03
			4	590.03
			4	590.03
30/07/2025	12:59:20.659	4		589.95
			4	589.95
			4	589.95
30/07/2025	12:57:50.657	1		589.83
			1	589.83
			1	589.83
30/07/2025	12:57:35.031	3		589.87
			3	589.87
			3	589.87
30/07/2025	12:57:32.806	1		589.87
			1	589.87
			1	589.87
30/07/2025	12:57:31.520	1		589.89
			1	589.89
			1	589.89
30/07/2025	12:57:15.737	1		589.75
			1	589.75
			1	589.75
30/07/2025	12:50:21.528	1		590.01
			1	590.01
			1	590.01
30/07/2025	12:46:43.853	1		590.03
			1	590.03
			1	590.03
30/07/2025	12:44:25.453	2		589.93
			2	589.93
			2	589.93
30/07/2025	12:44:01.887	16		589.93
			16	589.93
			16	589.93
30/07/2025	12:43:19.624	1		590.03
			1	590.03
			1	590.03
30/07/2025	12:42:50.232	1		589.93
			1	589.93
			1	589.93
30/07/2025	12:40:54.671	2		590.07
			2	590.07
			2	590.07
30/07/2025	12:40:20.201	15		590.11
			15	590.11
			15	590.11
30/07/2025	12:39:25.486	3		590.23
			3	590.23
			3	590.23
30/07/2025	12:38:56.719	1		590.19
			1	590.19
			1	590.19
30/07/2025	12:38:36.675	3		590.05
			3	590.05
			3	590.05
30/07/2025	12:38:16.007	1		590.05
			1	590.05
			1	590.05
30/07/2025	12:36:57.416	1		589.85
			1	589.85
			1	589.85
30/07/2025	12:34:37.922	4		589.71
			4	589.71
			4	589.71
30/07/2025	12:33:10.768	100		589.70
			100	589.70
			100	589.70
30/07/2025	12:32:05.167	4		589.69
			4	589.69
			4	589.69
30/07/2025	12:31:51.337	1		589.77
			1	589.77
			1	589.77
30/07/2025	12:29:00.145	1		589.73
			1	589.73
			1	589.73
30/07/2025	12:27:27.267	21		589.65
			21	589.65
			21	589.65
30/07/2025	12:21:26.986	11		589.51
			11	589.51
			11	589.51
30/07/2025	12:19:24.873	3		589.33
			3	589.33
			3	589.33
30/07/2025	12:19:12.193	1		589.41
			1	589.41
			1	589.41
30/07/2025	12:16:13.001	1		589.35
			1	589.35
			1	589.35
30/07/2025	12:16:11.131	1		589.35
			1	589.35
			1	589.35
30/07/2025	12:13:33.741	2		589.35
			2	589.35
			2	589.35
30/07/2025	12:12:13.957	43		589.31
			43	589.31
			43	589.31
30/07/2025	12:10:50.523	1		589.19
			1	589.19
			1	589.19
30/07/2025	12:09:21.791	55		589.23
			55	589.23
			55	589.23
30/07/2025	12:06:11.612	50		589.13
			50	589.13
			50	589.13
30/07/2025	12:04:23.349	70		589.05
			70	589.05
			70	589.05
30/07/2025	12:03:16.132	3		589.15
			3	589.15
			3	589.15
30/07/2025	12:02:57.346	8		589.19
			8	589.19
			8	589.19
30/07/2025	12:02:11.929	7		589.23
			7	589.23
			7	589.23
30/07/2025	12:01:21.963	15		589.09
			15	589.09
			15	589.09
30/07/2025	11:58:51.750	2		589.27
			2	589.27
			2	589.27
30/07/2025	11:58:24.862	13		589.15
			13	589.15
			13	589.15
30/07/2025	11:57:56.994	1		589.19
			1	589.19
			1	589.19
30/07/2025	11:56:34.632	4		589.23
			4	589.23
			4	589.23
30/07/2025	11:55:02.955	1		589.21
			1	589.21
			1	589.21
30/07/2025	11:54:25.522	3		589.19
			3	589.19
			3	589.19
30/07/2025	11:54:03.987	1		589.27
			1	589.27
			1	589.27
30/07/2025	11:53:15.037	5		589.23
			5	589.23
			5	589.23
30/07/2025	11:50:19.072	2		589.21
			2	589.21
			2	589.21
30/07/2025	11:46:15.175	23		588.85
			23	588.85
			23	588.85
30/07/2025	11:46:13.507	2		588.89
			2	588.89
			2	588.89
30/07/2025	11:45:53.493	1		588.91
			1	588.91
			1	588.91
30/07/2025	11:39:51.963	4		588.99
			4	588.99
			4	588.99
30/07/2025	11:38:41.658	4		589.01
			4	589.01
			4	589.01
30/07/2025	11:37:33.553	4		588.97
			4	588.97
			4	588.97
30/07/2025	11:36:47.741	2		588.95
			2	588.95
			2	588.95
30/07/2025	11:34:19.973	1		588.87
			1	588.87
			1	588.87
30/07/2025	11:33:49.580	1		588.91
			1	588.91
			1	588.91
30/07/2025	11:32:29.957	1		589.02
			1	589.02
			1	589.02
30/07/2025	11:32:18.036	1		589.05
			1	589.05
			1	589.05
30/07/2025	11:30:40.959	15		589.19
			15	589.19
			15	589.19
30/07/2025	11:30:00.167	4		589.07
			4	589.07
			4	589.07
30/07/2025	11:26:05.412	2		589.07
			2	589.07
			2	589.07
30/07/2025	11:25:17.293	2		588.97
			2	588.97
			2	588.97
30/07/2025	11:23:43.769	1		588.93
			1	588.93
			1	588.93
30/07/2025	11:23:05.147	8		588.93
			8	588.93
			8	588.93
30/07/2025	11:22:13.420	14		589.01
			14	589.01
			14	589.01
30/07/2025	11:20:50.528	17		589.05
			17	589.05
			17	589.05
30/07/2025	11:19:58.209	35		589.09
			35	589.09
			35	589.09
30/07/2025	11:19:48.616	1		589.09
			1	589.09
			1	589.09
30/07/2025	11:16:48.460	1		589.05
			1	589.05
			1	589.05
30/07/2025	11:14:51.984	16		588.93
			16	588.93
			16	588.93
30/07/2025	11:14:33.044	17		588.99
			17	588.99
			17	588.99
30/07/2025	11:13:27.917	1		588.87
			1	588.87
			1	588.87
30/07/2025	11:11:32.546	1		588.77
			1	588.77
			1	588.77
30/07/2025	11:10:39.329	2		588.79
			2	588.79
			2	588.79
30/07/2025	11:10:12.248	2		588.79
			2	588.79
			2	588.79
30/07/2025	11:09:41.178	3		588.71
			3	588.71
			3	588.71
30/07/2025	11:07:44.537	33		588.81
			33	588.81
			33	588.81
30/07/2025	11:05:59.981	24		588.71
			24	588.71
			24	588.71
30/07/2025	11:03:14.809	6		588.81
			6	588.81
			6	588.81
30/07/2025	11:02:15.858	1		588.83
			1	588.83
			1	588.83
30/07/2025	10:58:05.350	33		588.63
			33	588.63
			33	588.63
30/07/2025	10:57:49.434	1		588.65
			1	588.65
			1	588.65
30/07/2025	10:55:46.171	4		588.73
			4	588.73
			4	588.73
30/07/2025	10:52:52.274	3		588.69
			3	588.69
			3	588.69
30/07/2025	10:52:38.068	18		588.71
			18	588.71
			18	588.71
30/07/2025	10:52:38.005	1		588.71
			1	588.71
			1	588.71
30/07/2025	10:51:33.371	37		588.63
			37	588.63
			37	588.63
30/07/2025	10:46:43.034	1		588.73
			1	588.73
			1	588.73
30/07/2025	10:46:04.652	18		588.73
			18	588.73
			18	588.73
30/07/2025	10:44:04.407	4		588.81
			4	588.81
			4	588.81
30/07/2025	10:43:00.293	1		588.77
			1	588.77
			1	588.77
30/07/2025	10:41:11.323	1		588.57
			1	588.57
			1	588.57
30/07/2025	10:39:55.551	3		588.63
			3	588.63
			3	588.63
30/07/2025	10:39:52.920	5		588.71
			5	588.71
			5	588.71
30/07/2025	10:39:48.500	1		588.67
			1	588.67
			1	588.67
30/07/2025	10:39:41.784	5		588.65
			5	588.65
			5	588.65
30/07/2025	10:39:15.719	1		588.61
			1	588.61
			1	588.61
30/07/2025	10:37:15.537	3		588.67
			3	588.67
			3	588.67
30/07/2025	10:29:06.639	1		588.71
			1	588.71
			1	588.71
30/07/2025	10:28:48.632	7		588.71
			7	588.71
			7	588.71
30/07/2025	10:28:26.097	1		588.79
			1	588.79
			1	588.79
30/07/2025	10:27:26.370	30		588.73
			30	588.73
			30	588.73
30/07/2025	10:24:39.003	2		588.97
			2	588.97
			2	588.97
30/07/2025	10:23:20.025	1		589.05
			1	589.05
			1	589.05
30/07/2025	10:20:35.109	20		589.05
			20	589.05
			20	589.05
30/07/2025	10:19:51.026	1		589.19
			1	589.19
			1	589.19
30/07/2025	10:18:33.728	6		589.29
			6	589.29
			6	589.29
30/07/2025	10:08:25.320	1		589.19
			1	589.19
			1	589.19
30/07/2025	10:08:01.262	7		589.23
			7	589.23
			7	589.23
30/07/2025	10:07:27.476	6		589.31
			6	589.31
			6	589.31
30/07/2025	10:06:03.966	1		589.23
			1	589.23
			1	589.23
30/07/2025	10:06:03.846	1		589.23
			1	589.23
			1	589.23
30/07/2025	10:04:54.359	2		589.47
			2	589.47
			2	589.47
30/07/2025	10:02:27.564	3		589.41
			3	589.41
			3	589.41
30/07/2025	10:02:17.994	1		589.49
			1	589.49
			1	589.49
30/07/2025	10:01:42.971	1		589.35
			1	589.35
			1	589.35
30/07/2025	10:00:04.734	1		589.23
			1	589.23
			1	589.23
30/07/2025	10:00:02.522	12		589.21
			12	589.21
			12	589.21
30/07/2025	09:58:57.618	15		589.19
			15	589.19
			15	589.19
30/07/2025	09:58:32.850	1		589.21
			1	589.21
			1	589.21
30/07/2025	09:58:31.809	1		589.21
			1	589.21
			1	589.21
30/07/2025	09:58:07.347	6		589.17
			6	589.17
			6	589.17
30/07/2025	09:56:50.785	1		589.27
			1	589.27
			1	589.27
30/07/2025	09:55:14.844	1		589.31
			1	589.31
			1	589.31
30/07/2025	09:52:10.707	2		589.27
			2	589.27
			2	589.27
30/07/2025	09:52:03.375	2		589.23
			2	589.23
			2	589.23
30/07/2025	09:51:19.342	3		589.15
			3	589.15
			3	589.15
30/07/2025	09:46:18.229	1		589.07
			1	589.07
			1	589.07
30/07/2025	09:42:33.608	5		589.05
			5	589.05
			5	589.05
30/07/2025	09:42:30.523	1		589.03
			1	589.03
			1	589.03
30/07/2025	09:42:30.226	2		589.03
			2	589.03
			2	589.03
30/07/2025	09:41:47.434	3		589.15
			3	589.15
			3	589.15
30/07/2025	09:41:03.206	1		589.00
			1	589.00
			1	589.00
30/07/2025	09:39:24.991	1		588.91
			1	588.91
			1	588.91
30/07/2025	09:36:47.316	2		588.69
			2	588.69
			2	588.69
30/07/2025	09:35:52.340	1		588.65
			1	588.65
			1	588.65
30/07/2025	09:32:40.982	1		588.43
			1	588.43
			1	588.43
30/07/2025	09:32:33.164	4		588.39
			4	588.39
			4	588.39
30/07/2025	09:31:43.177	1		588.57
			1	588.57
			1	588.57
30/07/2025	09:30:25.367	1		588.53
			1	588.53
			1	588.53
30/07/2025	09:30:18.638	6		588.49
			6	588.49
			6	588.49
30/07/2025	09:29:48.211	17		588.49
			17	588.49
			17	588.49
30/07/2025	09:28:46.164	1		588.55
			1	588.55
			1	588.55
30/07/2025	09:28:31.649	1		588.51
			1	588.51
			1	588.51
30/07/2025	09:28:14.032	2		588.51
			2	588.51
			2	588.51
30/07/2025	09:25:55.123	3		588.39
			3	588.39
			3	588.39
30/07/2025	09:25:48.888	1		588.41
			1	588.41
			1	588.41
30/07/2025	09:25:42.811	1		588.41
			1	588.41
			1	588.41
30/07/2025	09:24:10.861	1		588.33
			1	588.33
			1	588.33
30/07/2025	09:17:30.354	9		588.29
			9	588.29
			9	588.29
30/07/2025	09:16:44.518	1		588.33
			1	588.33
			1	588.33
30/07/2025	09:16:39.012	50		588.33
			50	588.33
			50	588.33
30/07/2025	09:15:34.741	2		588.43
			2	588.43
			2	588.43
30/07/2025	09:14:40.777	2		588.35
			2	588.35
			2	588.35
30/07/2025	09:12:51.670	2		588.41
			2	588.41
			2	588.41
30/07/2025	09:11:25.445	8		588.41
			8	588.41
			8	588.41
30/07/2025	09:11:10.938	10		588.41
			10	588.41
			10	588.41
30/07/2025	09:08:51.720	2		588.39
			2	588.39
			2	588.39
30/07/2025	09:07:59.297	70		588.50
			70	588.50
			70	588.50
30/07/2025	09:07:02.887	1		588.57
			1	588.57
			1	588.57
30/07/2025	09:05:08.123	1		588.77
			1	588.77
			1	588.77
30/07/2025	09:03:02.104	1		588.80
			1	588.80
			1	588.80
30/07/2025	09:02:13.493	72		588.99
			33	588.99
			20	588.99
			2	588.99
			11	588.99
			72	588.99
			1	588.99
			5	588.99
30/07/2025	08:50:50.855	1		589.23
			1	589.23
			1	589.23
30/07/2025	08:50:37.028	4		589.26
			4	589.26
			4	589.26
30/07/2025	08:48:40.268	2		589.02
			2	589.02
			2	589.02
30/07/2025	08:47:54.563	1		589.04
			1	589.04
			1	589.04
30/07/2025	08:47:07.670	2		589.28
			2	589.28
			2	589.28
30/07/2025	08:39:55.801	55		589.28
			55	589.28
			55	589.28
30/07/2025	08:39:28.763	20		589.02
			20	589.02
			20	589.02
30/07/2025	08:38:56.950	358		589.28
			358	589.28
			358	589.28
30/07/2025	08:34:07.033	1		589.26
			1	589.26
			1	589.26
30/07/2025	08:33:01.819	17		589.38
			17	589.38
			17	589.38
30/07/2025	08:30:13.275	5		589.50
			5	589.50
			5	589.50
30/07/2025	08:29:35.990	1		589.31
			1	589.31
			1	589.31
30/07/2025	08:29:09.047	10		589.58
			10	589.58
			10	589.58
30/07/2025	08:26:12.446	30		589.64
			30	589.64
			30	589.64
30/07/2025	08:23:17.387	10		589.58
			10	589.58
			10	589.58
30/07/2025	08:22:25.612	2		589.48
			2	589.48
			2	589.48
30/07/2025	08:22:01.975	1		589.48
			1	589.48
			1	589.48
30/07/2025	08:21:30.950	35		589.26
			35	589.26
			35	589.26
30/07/2025	08:18:58.485	1		589.46
			1	589.46
			1	589.46
30/07/2025	08:17:44.425	1		589.28
			1	589.28
			1	589.28
30/07/2025	08:16:49.127	3		589.35
			3	589.35
			3	589.35
30/07/2025	08:16:15.608	8		589.35
			8	589.35
			8	589.35
30/07/2025	08:14:37.033	1		589.36
			1	589.36
			1	589.36
30/07/2025	08:14:08.284	1		589.54
			1	589.54
			1	589.54
30/07/2025	08:10:51.413	22		589.55
			22	589.55
			22	589.55
30/07/2025	08:07:11.098	5		589.95
			5	589.95
			5	589.95
30/07/2025	08:06:53.345	3		589.69
			3	589.69
			3	589.69
30/07/2025	08:06:26.677	17		589.95
			17	589.95
			17	589.95
30/07/2025	08:05:54.680	8		589.69
			8	589.69
			8	589.69
30/07/2025	08:05:49.343	1		589.96
			1	589.96
			1	589.96
30/07/2025	08:05:49.044	1		589.96
			1	589.96
			1	589.96
30/07/2025	08:05:38.890	1		589.95
			1	589.95
			1	589.95
30/07/2025	08:05:35.072	1		589.95
			1	589.95
			1	589.95
30/07/2025	08:05:33.258	1		589.97
			1	589.97
			1	589.97
30/07/2025	08:05:32.961	1		589.70
			1	589.70
			1	589.70
30/07/2025	08:05:32.258	1		589.97
			1	589.97
			1	589.97
30/07/2025	08:05:31.852	1		589.97
			1	589.97
			1	589.97
30/07/2025	08:05:31.545	1		590.01
			1	590.01
			1	590.01
30/07/2025	08:05:30.238	1		589.74
			1	589.74
			1	589.74
30/07/2025	08:05:30.138	1		590.01
			1	590.01
			1	590.01
30/07/2025	08:05:27.020	1		590.01
			1	590.01
			1	590.01
30/07/2025	08:05:25.008	1		590.02
			1	590.02
			1	590.02
30/07/2025	08:04:57.349	1		589.68
			1	589.68
			1	589.68
30/07/2025	08:03:27.786	9		589.52
			9	589.52
			9	589.52
30/07/2025	08:00:32.889	9		589.60
			9	589.60
			9	589.60
30/07/2025	07:57:00.622	6		589.60
			6	589.60
			6	589.60
30/07/2025	07:55:10.724	6		589.26
			6	589.26
			6	589.26
30/07/2025	07:54:49.780	2		589.52
			2	589.52
			2	589.52
30/07/2025	07:53:42.581	1		589.52
			1	589.52
			1	589.52
30/07/2025	07:48:48.443	3		589.19
			3	589.19
			3	589.19
30/07/2025	07:45:37.147	1		589.08
			1	589.08
			1	589.08
30/07/2025	07:42:38.617	16		589.23
			16	589.23
			16	589.23
30/07/2025	07:30:40.344	8		589.08
			8	589.08
			8	589.08
30/07/2025	07:30:02.917	40		589.08
			4	589.08
			1	589.08
			31	589.08
			1	589.08
			15	589.08
			1	589.08
			5	589.08
			5	589.08
			13	589.08
			4	589.08

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: 106.2489 / Ask: 106.3553
Volume: 20 144
+0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2025 @ 17:44:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice