Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

397

665

600.77

Date	Time	Volume	Order Volume	Price
15/09/2025	12:08:52.695	1		599.33
			1	599.33
			1	599.33
15/09/2025	12:08:36.771	1		599.37
			1	599.37
			1	599.37
15/09/2025	12:04:37.651	652		599.25
			652	599.25
			652	599.25
15/09/2025	12:04:04.636	1		599.33
			1	599.33
			1	599.33
15/09/2025	12:02:42.676	22		599.27
			22	599.27
			22	599.27
15/09/2025	12:01:17.170	2		599.47
			2	599.47
			2	599.47
15/09/2025	12:01:11.602	18		599.41
			18	599.41
			18	599.41
15/09/2025	11:54:33.592	5		599.45
			5	599.45
			5	599.45
15/09/2025	11:52:59.310	14		599.41
			14	599.41
			14	599.41
15/09/2025	11:52:08.255	2		599.47
			2	599.47
			2	599.47
15/09/2025	11:51:24.812	4		599.43
			4	599.43
			4	599.43
15/09/2025	11:51:15.762	1		599.51
			1	599.51
			1	599.51
15/09/2025	11:51:00.053	1		599.57
			1	599.57
			1	599.57
15/09/2025	11:48:33.015	1		599.43
			1	599.43
			1	599.43
15/09/2025	11:48:32.539	27		599.41
			27	599.41
			27	599.41
15/09/2025	11:48:22.436	7		599.43
			7	599.43
			7	599.43
15/09/2025	11:46:52.845	2		599.41
			2	599.41
			2	599.41
15/09/2025	11:46:43.155	3		599.33
			3	599.33
			3	599.33
15/09/2025	11:45:53.575	1		599.33
			1	599.33
			1	599.33
15/09/2025	11:44:45.144	16		599.31
			16	599.31
			16	599.31
15/09/2025	11:43:13.750	5		599.30
			5	599.30
			5	599.30
15/09/2025	11:43:07.996	1		599.27
			1	599.27
			1	599.27
15/09/2025	11:42:13.820	1		599.39
			1	599.39
			1	599.39
15/09/2025	11:42:12.597	3		599.37
			3	599.37
			3	599.37
15/09/2025	11:38:57.047	50		599.43
			50	599.43
			50	599.43
15/09/2025	11:36:18.969	33		599.17
			33	599.17
			33	599.17
15/09/2025	11:36:04.133	7		599.17
			7	599.17
			7	599.17
15/09/2025	11:30:14.448	1		599.41
			1	599.41
			1	599.41
15/09/2025	11:29:32.769	13		599.47
			13	599.47
			13	599.47
15/09/2025	11:29:19.047	33		599.45
			33	599.45
			33	599.45
15/09/2025	11:28:06.141	8		599.39
			8	599.39
			8	599.39
15/09/2025	11:27:58.020	2		599.45
			2	599.45
			2	599.45
15/09/2025	11:26:44.607	7		599.40
			7	599.40
			7	599.40
15/09/2025	11:25:21.221	33		599.55
			33	599.55
			33	599.55
15/09/2025	11:23:50.524	1		599.53
			1	599.53
			1	599.53
15/09/2025	11:23:01.601	1		599.49
			1	599.49
			1	599.49
15/09/2025	11:22:12.536	1		599.49
			1	599.49
			1	599.49
15/09/2025	11:22:11.380	1		599.43
			1	599.43
			1	599.43
15/09/2025	11:21:44.504	3		599.49
			3	599.49
			3	599.49
15/09/2025	11:21:26.196	1		599.53
			1	599.53
			1	599.53
15/09/2025	11:19:37.548	1		599.63
			1	599.63
			1	599.63
15/09/2025	11:19:14.870	9		599.43
			9	599.43
			9	599.43
15/09/2025	11:12:55.388	1		599.73
			1	599.73
			1	599.73
15/09/2025	11:12:27.396	1		599.71
			1	599.71
			1	599.71
15/09/2025	11:12:17.295	16		599.73
			16	599.73
			16	599.73
15/09/2025	11:10:45.690	7		599.61
			7	599.61
			7	599.61
15/09/2025	11:06:42.579	2		599.73
			2	599.73
			2	599.73
15/09/2025	11:06:28.208	1		599.75
			1	599.75
			1	599.75
15/09/2025	11:05:42.774	4		599.69
			4	599.69
			4	599.69
15/09/2025	11:05:12.674	1		599.65
			1	599.65
			1	599.65
15/09/2025	11:04:55.912	1		599.71
			1	599.71
			1	599.71
15/09/2025	11:04:54.159	1		599.71
			1	599.71
			1	599.71
15/09/2025	11:02:36.870	35		599.79
			35	599.79
			26	599.79
			9	599.79
15/09/2025	10:59:47.935	3		599.99
			3	599.99
			3	599.99
15/09/2025	10:59:40.843	6		599.99
			6	599.99
			6	599.99
15/09/2025	10:56:01.665	10		599.83
			10	599.83
			10	599.83
15/09/2025	10:54:13.514	17		599.91
			17	599.91
			17	599.91
15/09/2025	10:53:43.108	1		599.89
			1	599.89
			1	599.89
15/09/2025	10:53:21.119	5		600.00
			5	600.00
			1	600.00
			4	600.00
15/09/2025	10:51:59.356	1		600.07
			1	600.07
			1	600.07
15/09/2025	10:47:49.701	5		600.13
			5	600.13
			5	600.13
15/09/2025	10:47:41.590	10		600.09
			10	600.09
			10	600.09
15/09/2025	10:45:53.254	2		600.25
			2	600.25
			2	600.25
15/09/2025	10:44:15.575	1		600.23
			1	600.23
			1	600.23
15/09/2025	10:42:33.808	2		600.23
			2	600.23
			2	600.23
15/09/2025	10:41:49.154	1		600.21
			1	600.21
			1	600.21
15/09/2025	10:41:26.467	66		600.11
			66	600.11
			66	600.11
15/09/2025	10:40:55.314	1		599.95
			1	599.95
			1	599.95
15/09/2025	10:38:08.416	2		599.73
			2	599.73
			2	599.73
15/09/2025	10:36:32.242	4		599.77
			4	599.77
			4	599.77
15/09/2025	10:34:53.399	350		599.51
			350	599.51
			350	599.51
15/09/2025	10:34:04.947	5		599.59
			5	599.59
			5	599.59
15/09/2025	10:31:41.471	10		599.70
			10	599.70
			10	599.70
15/09/2025	10:31:40.821	3		599.67
			3	599.67
			3	599.67
15/09/2025	10:31:08.619	1		599.77
			1	599.77
			1	599.77
15/09/2025	10:29:10.002	1		599.79
			1	599.79
			1	599.79
15/09/2025	10:28:24.734	2		599.89
			2	599.89
			2	599.89
15/09/2025	10:22:19.081	1		599.79
			1	599.79
			1	599.79
15/09/2025	10:21:54.976	1		599.81
			1	599.81
			1	599.81
15/09/2025	10:21:04.173	1		599.95
			1	599.95
			1	599.95
15/09/2025	10:19:04.885	145		600.00
			145	600.00
			145	600.00
15/09/2025	10:18:56.849	1		599.95
			1	599.95
			1	599.95
15/09/2025	10:18:52.193	2		600.01
			2	600.01
			2	600.01
15/09/2025	10:18:04.824	1		599.93
			1	599.93
			1	599.93
15/09/2025	10:18:03.315	1		599.93
			1	599.93
			1	599.93
15/09/2025	10:17:33.029	1		599.99
			1	599.99
			1	599.99
15/09/2025	10:16:48.958	1		599.79
			1	599.79
			1	599.79
15/09/2025	10:16:00.166	1		600.01
			1	600.01
			1	600.01
15/09/2025	10:15:25.768	18		600.09
			18	600.09
			18	600.09
15/09/2025	10:15:15.057	3		600.05
			3	600.05
			3	600.05
15/09/2025	10:15:01.678	1		600.09
			1	600.09
			1	600.09
15/09/2025	10:14:37.024	1		600.15
			1	600.15
			1	600.15
15/09/2025	10:13:20.126	15		600.11
			15	600.11
			15	600.11
15/09/2025	10:13:04.408	40		600.11
			40	600.11
			40	600.11
15/09/2025	10:12:06.773	1		600.07
			1	600.07
			1	600.07
15/09/2025	10:11:52.402	15		600.05
			15	600.05
			15	600.05
15/09/2025	10:10:14.365	10		600.13
			10	600.13
			10	600.13
15/09/2025	10:08:11.855	2		600.13
			2	600.13
			2	600.13
15/09/2025	10:07:24.093	1		600.05
			1	600.05
			1	600.05
15/09/2025	10:06:54.091	1		599.99
			1	599.99
			1	599.99
15/09/2025	10:06:44.524	15		599.99
			15	599.99
			15	599.99
15/09/2025	10:06:14.857	2		599.79
			2	599.79
			2	599.79
15/09/2025	10:05:01.564	1		599.61
			1	599.61
			1	599.61
15/09/2025	10:04:44.815	1		599.53
			1	599.53
			1	599.53
15/09/2025	10:04:40.888	16		599.50
			16	599.50
			16	599.50
15/09/2025	10:04:32.743	5		599.39
			5	599.39
			3	599.39
			2	599.39
15/09/2025	10:03:47.980	9		599.55
			9	599.55
			9	599.55
15/09/2025	10:03:41.030	1		599.63
			1	599.63
			1	599.63
15/09/2025	10:02:36.493	1		599.79
			1	599.79
			1	599.79
15/09/2025	10:02:14.977	4		599.76
			4	599.76
			4	599.76
15/09/2025	10:02:10.100	1		599.75
			1	599.75
			1	599.75
15/09/2025	10:01:44.395	10		599.80
			10	599.80
			10	599.80
15/09/2025	10:01:42.773	29		600.00
			29	600.00
			2	600.00
			20	600.00
			7	600.00
15/09/2025	10:00:33.014	21		600.39
			21	600.39
			21	600.39
15/09/2025	10:00:22.431	2		600.47
			2	600.47
			2	600.47
15/09/2025	09:59:20.312	1		600.49
			1	600.49
			1	600.49
15/09/2025	09:59:19.416	2		600.49
			2	600.49
			2	600.49
15/09/2025	09:58:38.481	3		600.57
			3	600.57
			3	600.57
15/09/2025	09:58:29.833	18		600.55
			18	600.55
			18	600.55
15/09/2025	09:54:24.951	17		600.53
			17	600.53
			17	600.53
15/09/2025	09:51:00.633	50		600.61
			50	600.61
			50	600.61
15/09/2025	09:48:53.621	2		600.41
			2	600.41
			2	600.41
15/09/2025	09:48:40.240	1		600.41
			1	600.41
			1	600.41
15/09/2025	09:48:38.544	1		600.41
			1	600.41
			1	600.41
15/09/2025	09:48:00.328	3		600.43
			3	600.43
			3	600.43
15/09/2025	09:44:22.760	1		600.21
			1	600.21
			1	600.21
15/09/2025	09:43:51.912	1		600.17
			1	600.17
			1	600.17
15/09/2025	09:43:33.816	4		600.17
			4	600.17
			4	600.17
15/09/2025	09:43:15.851	1		600.13
			1	600.13
			1	600.13
15/09/2025	09:39:51.911	51		600.07
			51	600.07
			51	600.07
15/09/2025	09:36:31.335	2		600.25
			2	600.25
			2	600.25
15/09/2025	09:36:09.202	4		600.21
			4	600.21
			4	600.21
15/09/2025	09:36:03.773	3		600.25
			3	600.25
			3	600.25
15/09/2025	09:35:51.234	22		600.23
			22	600.23
			22	600.23
15/09/2025	09:34:39.929	1		600.23
			1	600.23
			1	600.23
15/09/2025	09:34:38.973	27		600.23
			27	600.23
			27	600.23
15/09/2025	09:33:34.606	10		600.15
			10	600.15
			10	600.15
15/09/2025	09:31:57.190	2		600.33
			2	600.33
			2	600.33
15/09/2025	09:30:55.761	1		600.25
			1	600.25
			1	600.25
15/09/2025	09:30:49.904	61		600.25
			61	600.25
			61	600.25
15/09/2025	09:30:49.331	1		600.25
			1	600.25
			1	600.25
15/09/2025	09:30:28.849	27		600.27
			1	600.27
			27	600.27
			26	600.27
15/09/2025	09:30:12.340	459		600.27
			459	600.27
			459	600.27
15/09/2025	09:30:02.033	1		600.29
			1	600.29
			1	600.29
15/09/2025	09:30:00.585	1		600.29
			1	600.29
			1	600.29
15/09/2025	09:29:21.545	3		600.25
			3	600.25
			3	600.25
15/09/2025	09:28:48.933	1		600.33
			1	600.33
			1	600.33
15/09/2025	09:27:58.110	1		600.33
			1	600.33
			1	600.33
15/09/2025	09:27:57.196	3		600.33
			3	600.33
			3	600.33
15/09/2025	09:26:27.748	50		600.33
			50	600.33
			50	600.33
15/09/2025	09:26:06.313	1		600.37
			1	600.37
			1	600.37
15/09/2025	09:25:48.284	3		600.37
			3	600.37
			3	600.37
15/09/2025	09:24:32.734	8		600.45
			8	600.45
			8	600.45
15/09/2025	09:24:12.571	5		600.49
			5	600.49
			5	600.49
15/09/2025	09:23:01.203	17		600.39
			17	600.39
			17	600.39
15/09/2025	09:21:05.481	1		600.41
			1	600.41
			1	600.41
15/09/2025	09:21:00.597	17		600.33
			17	600.33
			17	600.33
15/09/2025	09:19:10.714	1		600.27
			1	600.27
			1	600.27
15/09/2025	09:19:08.527	20		600.21
			20	600.21
			20	600.21
15/09/2025	09:18:27.269	1		600.17
			1	600.17
			1	600.17
15/09/2025	09:18:14.462	10		600.25
			10	600.25
			10	600.25
15/09/2025	09:18:02.298	4		600.25
			4	600.25
			4	600.25
15/09/2025	09:17:46.595	2		600.21
			2	600.21
			2	600.21
15/09/2025	09:16:26.492	17		600.25
			17	600.25
			17	600.25
15/09/2025	09:15:43.652	9		600.33
			9	600.33
			9	600.33
15/09/2025	09:15:32.860	1		600.31
			1	600.31
			1	600.31
15/09/2025	09:14:26.158	1		600.47
			1	600.47
			1	600.47
15/09/2025	09:14:15.902	4		600.49
			4	600.49
			4	600.49
15/09/2025	09:13:47.258	1		600.43
			1	600.43
			1	600.43
15/09/2025	09:12:52.124	4		600.43
			4	600.43
			4	600.43
15/09/2025	09:09:58.483	5		600.49
			5	600.49
			5	600.49
15/09/2025	09:05:53.912	33		600.85
			33	600.85
			33	600.85
15/09/2025	09:05:22.873	1		600.81
			1	600.81
			1	600.81
15/09/2025	09:05:15.094	3		600.77
			3	600.77
			3	600.77
15/09/2025	09:05:14.117	1		600.78
			1	600.78
			1	600.78
15/09/2025	09:05:11.302	1		600.77
			1	600.77
			1	600.77
15/09/2025	09:05:11.215	1		600.77
			1	600.77
			1	600.77
15/09/2025	09:05:10.737	1		600.79
			1	600.79
			1	600.79
15/09/2025	09:05:10.546	4		600.79
			4	600.79
			4	600.79
15/09/2025	09:05:10.503	1		600.75
			1	600.75
			1	600.75
15/09/2025	09:05:08.954	1		600.79
			1	600.79
			1	600.79
15/09/2025	09:05:08.633	2		600.79
			2	600.79
			2	600.79
15/09/2025	09:05:07.989	1		600.79
			1	600.79
			1	600.79
15/09/2025	09:05:07.528	3		600.79
			3	600.79
			3	600.79
15/09/2025	09:05:07.137	1		600.79
			1	600.79
			1	600.79
15/09/2025	09:05:06.554	1		600.79
			1	600.79
			1	600.79
15/09/2025	09:05:05.943	1		600.79
			1	600.79
			1	600.79
15/09/2025	09:05:05.741	3		600.79
			3	600.79
			3	600.79
15/09/2025	09:05:05.248	3		600.77
			3	600.77
			3	600.77
15/09/2025	09:05:00.977	7		600.73
			7	600.73
			7	600.73
15/09/2025	09:04:19.018	47		600.845
			47	600.845
			47	600.845
15/09/2025	09:04:17.952	12		600.80
			12	600.80
			12	600.80
15/09/2025	09:04:17.886	13		600.8451
			1	600.8451
			1	600.8451
			1	600.8451
			1	600.8451
			2	600.8451
			1	600.8451
			6	600.8451
			12	600.8451
			1	600.8451
15/09/2025	08:48:02.715	1		601.36
			1	601.36
			1	601.36
15/09/2025	08:40:56.855	8		600.87
			8	600.87
			8	600.87
15/09/2025	08:39:21.139	1		601.46
			1	601.46
			1	601.46
15/09/2025	08:37:05.666	4		601.36
			4	601.36
			4	601.36
15/09/2025	08:35:36.143	1		601.34
			1	601.34
			1	601.34
15/09/2025	08:30:33.906	1		601.31
			1	601.31
			1	601.31
15/09/2025	08:30:30.217	10		600.72
			10	600.72
			10	600.72
15/09/2025	08:30:10.688	3		600.62
			3	600.62
			3	600.62
15/09/2025	08:29:54.513	3		601.19
			3	601.19
			3	601.19
15/09/2025	08:29:11.150	5		600.66
			5	600.66
			5	600.66
15/09/2025	08:20:43.100	1		600.66
			1	600.66
			1	600.66
15/09/2025	08:20:20.619	1		601.19
			1	601.19
			1	601.19
15/09/2025	08:18:39.881	1		600.62
			1	600.62
			1	600.62
15/09/2025	08:17:55.266	2		600.62
			2	600.62
			2	600.62
15/09/2025	08:16:17.303	1		600.98
			1	600.98
			1	600.98
15/09/2025	08:15:57.943	18		600.62
			18	600.62
			18	600.62
15/09/2025	08:13:20.599	41		600.62
			41	600.62
			41	600.62
15/09/2025	08:12:29.247	5		600.85
			5	600.85
			5	600.85
15/09/2025	08:12:12.079	15		600.62
			15	600.62
			15	600.62
15/09/2025	08:10:13.885	3		600.62
			3	600.62
			3	600.62
15/09/2025	08:09:39.467	1		600.76
			1	600.76
			1	600.76
15/09/2025	08:09:06.842	16		600.43
			16	600.43
			16	600.43
15/09/2025	08:09:06.668	3		600.79
			3	600.79
			3	600.79
15/09/2025	08:08:59.526	1		600.40
			1	600.40
			1	600.40
15/09/2025	08:08:33.871	3		600.74
			3	600.74
			3	600.74
15/09/2025	08:08:29.072	20		600.71
			20	600.71
			20	600.71
15/09/2025	08:07:53.227	1		600.72
			1	600.72
			1	600.72
15/09/2025	08:07:51.718	1		600.72
			1	600.72
			1	600.72
15/09/2025	08:07:50.714	1		600.36
			1	600.36
			1	600.36
15/09/2025	08:07:49.102	1		600.72
			1	600.72
			1	600.72
15/09/2025	08:07:47.995	1		600.36
			1	600.36
			1	600.36
15/09/2025	08:07:45.382	1		600.35
			1	600.35
			1	600.35
15/09/2025	08:07:42.164	1		600.35
			1	600.35
			1	600.35
15/09/2025	08:07:40.856	1		600.35
			1	600.35
			1	600.35
15/09/2025	08:07:39.046	1		600.71
			1	600.71
			1	600.71
15/09/2025	08:07:37.034	1		600.35
			1	600.35
			1	600.35
15/09/2025	08:07:36.029	1		600.34
			1	600.34
			1	600.34
15/09/2025	08:07:35.729	1		600.68
			1	600.68
			1	600.68
15/09/2025	08:07:28.486	1		600.72
			1	600.72
			1	600.72
15/09/2025	08:07:25.770	5		600.36
			5	600.36
			5	600.36
15/09/2025	08:07:25.267	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:07:21.746	1		600.39
			1	600.39
			1	600.39
15/09/2025	08:07:21.247	1		600.39
			1	600.39
			1	600.39
15/09/2025	08:07:20.645	1		600.41
			1	600.41
			1	600.41
15/09/2025	08:07:19.038	1		600.77
			1	600.77
			1	600.77
15/09/2025	08:07:16.619	1		600.77
			1	600.77
			1	600.77
15/09/2025	08:07:16.317	1		600.41
			1	600.41
			1	600.41
15/09/2025	08:07:14.305	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:07:13.806	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:07:13.101	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:07:12.801	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:07:08.083	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:07:05.265	1		600.75
			1	600.75
			1	600.75
15/09/2025	08:07:04.767	1		600.75
			1	600.75
			1	600.75
15/09/2025	08:07:02.636	1		600.75
			1	600.75
			1	600.75
15/09/2025	08:07:00.526	1		600.40
			1	600.40
			1	600.40
15/09/2025	08:06:59.423	1		600.77
			1	600.77
			1	600.77
15/09/2025	08:06:58.621	1		600.39
			1	600.39
			1	600.39
15/09/2025	08:06:57.313	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:06:52.084	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:06:50.476	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:06:49.066	4		600.38
			4	600.38
			4	600.38
15/09/2025	08:06:48.563	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:06:47.656	4		600.74
			4	600.74
			4	600.74
15/09/2025	08:06:46.450	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:06:44.133	2		600.74
			2	600.74
			2	600.74
15/09/2025	08:06:43.328	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:06:39.804	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:06:39.704	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:06:36.488	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:06:33.065	2		600.74
			2	600.74
			2	600.74
15/09/2025	08:06:31.958	1		600.75
			1	600.75
			1	600.75
15/09/2025	08:06:30.348	1		600.41
			1	600.41
			1	600.41
15/09/2025	08:06:29.544	1		600.75
			1	600.75
			1	600.75
15/09/2025	08:06:27.025	9		600.77
			9	600.77
			9	600.77
15/09/2025	08:06:26.525	1		600.77
			1	600.77
			1	600.77
15/09/2025	08:06:21.087	1		600.41
			1	600.41
			1	600.41
15/09/2025	08:06:19.481	1		600.76
			1	600.76
			1	600.76
15/09/2025	08:06:16.864	1		600.76
			1	600.76
			1	600.76
15/09/2025	08:06:15.958	1		600.76
			1	600.76
			1	600.76
15/09/2025	08:06:05.485	1		600.39
			1	600.39
			1	600.39
15/09/2025	08:06:02.870	1		600.75
			1	600.75
			1	600.75
15/09/2025	08:06:02.368	1		600.39
			1	600.39
			1	600.39
15/09/2025	08:05:59.348	1		600.41
			1	600.41
			1	600.41
15/09/2025	08:05:58.441	1		600.40
			1	600.40
			1	600.40
15/09/2025	08:05:56.832	1		600.40
			1	600.40
			1	600.40
15/09/2025	08:05:52.202	1		600.74
			1	600.74
			1	600.74
15/09/2025	08:05:50.392	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:05:47.064	1		600.40
			1	600.40
			1	600.40
15/09/2025	08:05:30.907	8		600.55
			8	600.55
			8	600.55
15/09/2025	08:04:54.801	1		600.80
			1	600.80
			1	600.80
15/09/2025	08:03:00.452	2		600.39
			2	600.39
			2	600.39
15/09/2025	08:01:50.111	2		600.72
			2	600.72
			2	600.72
15/09/2025	08:01:04.487	1		600.37
			1	600.37
			1	600.37
15/09/2025	08:00:13.187	1		600.38
			1	600.38
			1	600.38
15/09/2025	08:00:13.077	19		600.73
			19	600.73
			19	600.73
15/09/2025	08:00:09.449	5		600.35
			5	600.35
			5	600.35
15/09/2025	07:59:21.055	83		600.33
			83	600.33
			83	600.33
15/09/2025	07:58:27.512	4		600.64
			4	600.64
			4	600.64
15/09/2025	07:57:35.149	182		600.32
			182	600.32
			182	600.32
15/09/2025	07:56:53.647	6		600.31
			6	600.31
			6	600.31
15/09/2025	07:51:40.446	4		600.27
			4	600.27
			4	600.27
15/09/2025	07:49:25.333	6		600.25
			6	600.25
			6	600.25
15/09/2025	07:49:06.443	5		600.61
			5	600.61
			5	600.61
15/09/2025	07:44:52.356	3		600.25
			3	600.25
			3	600.25
15/09/2025	07:44:01.012	1		600.32
			1	600.32
			1	600.32
15/09/2025	07:42:35.312	6		600.55
			6	600.55
			6	600.55
15/09/2025	07:39:03.698	3		600.08
			3	600.08
			3	600.08
15/09/2025	07:38:49.447	1		600.08
			1	600.08
			1	600.08
15/09/2025	07:34:43.601	516		600.39
			10	600.39
			5	600.39
			1	600.39
			20	600.39
			6	600.39
			2	600.39
			23	600.39
			7	600.39
			1	600.39
			1	600.39
			10	600.39
			4	600.39
			1	600.39
			40	600.39
			10	600.39
			100	600.39
			42	600.39
			1	600.39
			2	600.39
			33	600.39
			8	600.39
			10	600.39
			4	600.39
			2	600.39
			1	600.39
			1	600.39
			13	600.39
			8	600.39
			3	600.39
			4	600.39
			1	600.39
			5	600.39
			20	600.39
			1	600.39
			13	600.39
			10	600.39
			1	600.39
			8	600.39
			2	600.39
			25	600.39
			9	600.39
			10	600.39
			8	600.39
			1	600.39
			2	600.39
			1	600.39
			2	600.39
			6	600.39
			3	600.39
			1	600.39
			83	600.39
			5	600.39
			2	600.39
			7	600.39
			3	600.39
			2	600.39
			1	600.39
			21	600.39
			20	600.39
			2	600.39
			11	600.39
			14	600.39
			85	600.39
			3	600.39
			1	600.39
			6	600.39
			5	600.39
			105	600.39
			6	600.39
			2	600.39
			10	600.39
			8	600.39
			83	600.39
			1	600.39
			1	600.39
			1	600.39
			15	600.39
			6	600.39
			3	600.39
			2	600.39
			6	600.39
			1	600.39
			9	600.39

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: 107.6788 / Ask: 107.7976
Volume: 48 742
+0.22%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice