Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

492

476

596.49

Date	Time	Volume	Order Volume	Price
17/09/2025	21:56:30.244	1		596.49
			1	596.49
			1	596.49
17/09/2025	21:49:51.137	42		596.62
			42	596.62
			42	596.62
17/09/2025	21:49:39.706	17		596.90
			17	596.90
			17	596.90
17/09/2025	21:44:55.365	6		596.78
			6	596.78
			6	596.78
17/09/2025	21:44:54.988	7		596.81
			7	596.81
			7	596.81
17/09/2025	21:43:45.595	1		596.70
			1	596.70
			1	596.70
17/09/2025	21:43:45.358	4		596.60
			4	596.60
			4	596.60
17/09/2025	21:42:39.435	2		596.80
			2	596.80
			2	596.80
17/09/2025	21:35:57.986	1		596.65
			1	596.65
			1	596.65
17/09/2025	21:35:56.838	4		596.70
			4	596.70
			4	596.70
17/09/2025	21:32:24.716	1		596.46
			1	596.46
			1	596.46
17/09/2025	21:30:11.828	3		596.50
			3	596.50
			3	596.50
17/09/2025	21:24:51.532	42		596.53
			42	596.53
			42	596.53
17/09/2025	21:21:42.978	21		595.62
			21	595.62
			21	595.62
17/09/2025	21:20:56.465	1		595.63
			1	595.63
			1	595.63
17/09/2025	21:16:46.934	5		595.66
			5	595.66
			5	595.66
17/09/2025	21:16:13.886	4		595.70
			4	595.70
			4	595.70
17/09/2025	21:11:18.213	5		595.68
			5	595.68
			5	595.68
17/09/2025	21:10:59.236	4		595.61
			4	595.61
			4	595.61
17/09/2025	21:09:23.347	17		595.295
			17	595.295
			17	595.295
17/09/2025	21:07:01.453	1		595.75
			1	595.75
			1	595.75
17/09/2025	21:06:22.556	16		595.41
			16	595.41
			16	595.41
17/09/2025	21:03:12.244	16		595.13
			16	595.13
			16	595.13
17/09/2025	21:02:13.495	3		595.82
			3	595.82
			3	595.82
17/09/2025	21:01:46.128	15		595.72
			15	595.72
			15	595.72
17/09/2025	20:58:43.096	1		594.09
			1	594.09
			1	594.09
17/09/2025	20:56:10.203	10		593.37
			10	593.37
			10	593.37
17/09/2025	20:55:56.343	30		593.10
			30	593.10
			30	593.10
17/09/2025	20:53:48.585	75		592.41
			75	592.41
			75	592.41
17/09/2025	20:53:17.387	1		592.61
			1	592.61
			1	592.61
17/09/2025	20:49:57.049	6		593.00
			6	593.00
			6	593.00
17/09/2025	20:49:25.403	8		593.05
			8	593.05
			8	593.05
17/09/2025	20:44:35.511	4		592.68
			4	592.68
			4	592.68
17/09/2025	20:42:42.904	16		593.06
			16	593.06
			16	593.06
17/09/2025	20:42:26.763	4		592.55
			4	592.55
			4	592.55
17/09/2025	20:40:39.854	1		592.80
			1	592.80
			1	592.80
17/09/2025	20:39:37.146	1		593.17
			1	593.17
			1	593.17
17/09/2025	20:39:22.403	1		593.00
			1	593.00
			1	593.00
17/09/2025	20:39:18.855	4		593.09
			4	593.09
			4	593.09
17/09/2025	20:36:22.235	1		594.05
			1	594.05
			1	594.05
17/09/2025	20:35:13.118	1		593.57
			1	593.57
			1	593.57
17/09/2025	20:33:29.573	1		592.65
			1	592.65
			1	592.65
17/09/2025	20:32:01.776	1		593.50
			1	593.50
			1	593.50
17/09/2025	20:28:13.324	336		594.25
			336	594.25
			336	594.25
17/09/2025	20:26:12.106	2		593.68
			2	593.68
			2	593.68
17/09/2025	20:24:48.766	13		593.33
			13	593.33
			13	593.33
17/09/2025	20:24:32.944	1		593.68
			1	593.68
			1	593.68
17/09/2025	20:24:18.154	2		593.61
			2	593.61
			2	593.61
17/09/2025	20:22:48.113	6		593.24
			6	593.24
			6	593.24
17/09/2025	20:22:29.054	2		593.14
			2	593.14
			2	593.14
17/09/2025	20:21:54.541	200		592.12
			200	592.12
			200	592.12
17/09/2025	20:21:02.540	3		591.72
			3	591.72
			3	591.72
17/09/2025	20:20:28.334	1		592.02
			1	592.02
			1	592.02
17/09/2025	20:17:21.203	40		592.54
			40	592.54
			40	592.54
17/09/2025	20:16:50.761	1		592.15
			1	592.15
			1	592.15
17/09/2025	20:13:07.173	7		593.43
			7	593.43
			7	593.43
17/09/2025	20:12:48.312	70		592.90
			70	592.90
			70	592.90
17/09/2025	20:12:48.236	25		592.90
			25	592.90
			21	592.90
			4	592.90
17/09/2025	20:11:20.283	1		593.31
			1	593.31
			1	593.31
17/09/2025	20:11:18.647	7		593.59
			7	593.59
			7	593.59
17/09/2025	20:10:07.657	120		593.32
			120	593.32
			120	593.32
17/09/2025	20:09:17.944	50		593.68
			50	593.68
			50	593.68
17/09/2025	20:09:16.328	1		593.61
			1	593.61
			1	593.61
17/09/2025	20:08:17.268	1		594.05
			1	594.05
			1	594.05
17/09/2025	20:08:10.581	3		593.72
			3	593.72
			3	593.72
17/09/2025	20:07:59.871	3		593.61
			3	593.61
			3	593.61
17/09/2025	20:07:58.340	8		594.00
			1	594.00
			8	594.00
			7	594.00
17/09/2025	20:07:58.155	7		594.02
			7	594.02
			7	594.02
17/09/2025	20:07:33.943	200		594.40
			200	594.40
			200	594.40
17/09/2025	20:07:28.114	1		594.56
			1	594.56
			1	594.56
17/09/2025	20:06:53.515	2		594.61
			2	594.61
			2	594.61
17/09/2025	20:00:41.804	38		594.915
			38	594.915
			38	594.915
17/09/2025	19:59:22.013	2		595.52
			2	595.52
			2	595.52
17/09/2025	19:57:35.083	2		595.24
			2	595.24
			2	595.24
17/09/2025	19:56:13.156	1		594.88
			1	594.88
			1	594.88
17/09/2025	19:55:31.464	2		594.93
			2	594.93
			2	594.93
17/09/2025	19:52:56.207	1		594.68
			1	594.68
			1	594.68
17/09/2025	19:48:27.328	1		594.82
			1	594.82
			1	594.82
17/09/2025	19:46:08.234	1		594.98
			1	594.98
			1	594.98
17/09/2025	19:45:37.462	1		595.06
			1	595.06
			1	595.06
17/09/2025	19:44:48.774	3		595.12
			3	595.12
			3	595.12
17/09/2025	19:44:43.215	1		594.75
			1	594.75
			1	594.75
17/09/2025	19:44:34.338	1		594.78
			1	594.78
			1	594.78
17/09/2025	19:42:51.024	2		594.90
			2	594.90
			2	594.90
17/09/2025	19:41:53.247	1		594.81
			1	594.81
			1	594.81
17/09/2025	19:39:42.242	4		595.11
			4	595.11
			4	595.11
17/09/2025	19:37:12.821	5		595.10
			5	595.10
			5	595.10
17/09/2025	19:29:35.398	1		594.86
			1	594.86
			1	594.86
17/09/2025	19:29:21.652	16		594.89
			16	594.89
			16	594.89
17/09/2025	19:26:47.058	3		594.91
			3	594.91
			3	594.91
17/09/2025	19:25:01.546	2		594.98
			2	594.98
			2	594.98
17/09/2025	19:20:39.525	3		594.51
			3	594.51
			3	594.51
17/09/2025	19:20:34.091	1		594.84
			1	594.84
			1	594.84
17/09/2025	19:14:20.049	10		594.39
			10	594.39
			10	594.39
17/09/2025	19:08:34.086	1		594.85
			1	594.85
			1	594.85
17/09/2025	19:07:10.234	1		594.86
			1	594.86
			1	594.86
17/09/2025	19:07:08.769	1		594.85
			1	594.85
			1	594.85
17/09/2025	19:07:07.557	27		594.86
			27	594.86
			27	594.86
17/09/2025	19:03:35.626	24		594.55
			24	594.55
			24	594.55
17/09/2025	19:01:51.307	2		594.68
			2	594.68
			2	594.68
17/09/2025	18:51:22.277	9		594.67
			9	594.67
			9	594.67
17/09/2025	18:49:39.086	5		594.37
			5	594.37
			5	594.37
17/09/2025	18:49:38.318	1		594.37
			1	594.37
			1	594.37
17/09/2025	18:29:25.698	28		594.87
			28	594.87
			28	594.87
17/09/2025	18:29:18.034	1		594.87
			1	594.87
			1	594.87
17/09/2025	18:26:53.327	5		594.45
			4	594.45
			5	594.45
			1	594.45
17/09/2025	18:23:41.009	1		594.95
			1	594.95
			1	594.95
17/09/2025	18:22:39.159	3		594.62
			3	594.62
			3	594.62
17/09/2025	18:22:23.363	1		594.90
			1	594.90
			1	594.90
17/09/2025	18:20:39.346	1		595.07
			1	595.07
			1	595.07
17/09/2025	18:19:59.692	1		595.09
			1	595.09
			1	595.09
17/09/2025	18:17:27.620	2		594.77
			2	594.77
			2	594.77
17/09/2025	18:16:30.065	1		595.36
			1	595.36
			1	595.36
17/09/2025	18:13:57.570	1		595.41
			1	595.41
			1	595.41
17/09/2025	18:05:37.236	7		595.38
			7	595.38
			7	595.38
17/09/2025	18:05:03.152	2		595.59
			2	595.59
			2	595.59
17/09/2025	17:53:15.440	2		595.45
			2	595.45
			2	595.45
17/09/2025	17:51:41.453	14		594.99
			14	594.99
			14	594.99
17/09/2025	17:49:37.437	5		595.49
			5	595.49
			5	595.49
17/09/2025	17:47:34.424	4		595.43
			4	595.43
			4	595.43
17/09/2025	17:44:39.333	16		595.25
			16	595.25
			16	595.25
17/09/2025	17:41:27.431	2		594.84
			2	594.84
			2	594.84
17/09/2025	17:39:43.539	7		595.30
			7	595.30
			7	595.30
17/09/2025	17:38:21.636	37		595.31
			37	595.31
			37	595.31
17/09/2025	17:33:23.075	305		595.29
			305	595.29
			305	595.29
17/09/2025	17:30:57.555	3		595.13
			3	595.13
			3	595.13
17/09/2025	17:30:25.758	1		595.15
			1	595.15
			1	595.15
17/09/2025	17:29:56.478	1		595.01
			1	595.01
			1	595.01
17/09/2025	17:29:53.360	1		594.97
			1	594.97
			1	594.97
17/09/2025	17:29:27.201	1		595.07
			1	595.07
			1	595.07
17/09/2025	17:29:03.593	4		595.09
			4	595.09
			4	595.09
17/09/2025	17:28:58.614	1		594.97
			1	594.97
			1	594.97
17/09/2025	17:28:57.107	1		595.01
			1	595.01
			1	595.01
17/09/2025	17:28:43.438	63		595.01
			63	595.01
			63	595.01
17/09/2025	17:28:11.015	1		595.03
			1	595.03
			1	595.03
17/09/2025	17:27:15.806	5		595.17
			5	595.17
			5	595.17
17/09/2025	17:25:10.323	10		595.29
			10	595.29
			10	595.29
17/09/2025	17:24:49.344	1		595.35
			1	595.35
			1	595.35
17/09/2025	17:24:16.718	5		595.37
			5	595.37
			5	595.37
17/09/2025	17:23:36.398	1		595.33
			1	595.33
			1	595.33
17/09/2025	17:22:32.752	10		595.41
			10	595.41
			10	595.41
17/09/2025	17:22:03.004	1		595.31
			1	595.31
			1	595.31
17/09/2025	17:18:47.196	1		595.49
			1	595.49
			1	595.49
17/09/2025	17:18:33.575	33		595.55
			33	595.55
			33	595.55
17/09/2025	17:06:55.476	5		595.33
			5	595.33
			5	595.33
17/09/2025	17:01:58.776	2		595.30
			2	595.30
			2	595.30
17/09/2025	17:01:29.693	4		595.31
			4	595.31
			4	595.31
17/09/2025	17:01:28.385	8		595.23
			8	595.23
			8	595.23
17/09/2025	17:01:08.242	15		595.35
			15	595.35
			15	595.35
17/09/2025	17:00:26.638	20		595.31
			20	595.31
			20	595.31
17/09/2025	17:00:00.743	1		595.35
			1	595.35
			1	595.35
17/09/2025	16:59:41.657	3		595.25
			3	595.25
			3	595.25
17/09/2025	16:55:48.835	5		595.49
			5	595.49
			5	595.49
17/09/2025	16:49:34.371	6		595.13
			6	595.13
			6	595.13
17/09/2025	16:48:34.884	33		595.23
			33	595.23
			33	595.23
17/09/2025	16:41:24.233	3		595.27
			3	595.27
			3	595.27
17/09/2025	16:40:00.796	8		595.29
			8	595.29
			8	595.29
17/09/2025	16:37:27.811	179		595.03
			179	595.03
			179	595.03
17/09/2025	16:36:33.569	2		595.05
			2	595.05
			2	595.05
17/09/2025	16:36:14.855	2		595.00
			2	595.00
			2	595.00
17/09/2025	16:32:46.370	10		595.01
			10	595.01
			10	595.01
17/09/2025	16:30:55.659	22		594.91
			22	594.91
			22	594.91
17/09/2025	16:27:21.625	10		594.79
			10	594.79
			10	594.79
17/09/2025	16:27:19.289	14		594.83
			14	594.83
			14	594.83
17/09/2025	16:22:04.993	3		595.03
			3	595.03
			3	595.03
17/09/2025	16:20:12.594	1		594.95
			1	594.95
			1	594.95
17/09/2025	16:19:34.562	1		594.95
			1	594.95
			1	594.95
17/09/2025	16:19:22.544	1		595.01
			1	595.01
			1	595.01
17/09/2025	16:19:01.545	1		594.91
			1	594.91
			1	594.91
17/09/2025	16:18:57.861	1		594.90
			1	594.90
			1	594.90
17/09/2025	16:18:42.363	528		594.99
			528	594.99
			528	594.99
17/09/2025	16:18:13.693	1		594.97
			1	594.97
			1	594.97
17/09/2025	16:18:13.623	36		594.97
			36	594.97
			36	594.97
17/09/2025	16:18:13.529	5		595.00
			1	595.00
			5	595.00
			2	595.00
			2	595.00
17/09/2025	16:15:35.033	1		595.33
			1	595.33
			1	595.33
17/09/2025	16:12:56.591	3		595.27
			3	595.27
			3	595.27
17/09/2025	16:08:37.142	20		595.31
			20	595.31
			20	595.31
17/09/2025	16:06:44.708	1		595.43
			1	595.43
			1	595.43
17/09/2025	16:01:19.664	3		595.81
			3	595.81
			3	595.81
17/09/2025	16:01:13.015	1		595.87
			1	595.87
			1	595.87
17/09/2025	16:00:04.833	2		595.83
			2	595.83
			2	595.83
17/09/2025	15:58:19.911	1		595.87
			1	595.87
			1	595.87
17/09/2025	15:57:41.861	1		595.93
			1	595.93
			1	595.93
17/09/2025	15:57:09.668	34		595.97
			34	595.97
			34	595.97
17/09/2025	15:56:25.084	5		596.19
			5	596.19
			5	596.19
17/09/2025	15:55:53.215	1		596.21
			1	596.21
			1	596.21
17/09/2025	15:53:28.594	2		596.51
			2	596.51
			2	596.51
17/09/2025	15:53:16.717	9		596.53
			9	596.53
			9	596.53
17/09/2025	15:49:49.437	1		596.21
			1	596.21
			1	596.21
17/09/2025	15:48:01.351	1		596.09
			1	596.09
			1	596.09
17/09/2025	15:45:01.103	5		595.61
			5	595.61
			5	595.61
17/09/2025	15:41:54.675	7		595.77
			7	595.77
			7	595.77
17/09/2025	15:37:29.149	2		596.09
			2	596.09
			2	596.09
17/09/2025	15:36:07.516	10		596.17
			10	596.17
			10	596.17
17/09/2025	15:32:05.565	1		596.27
			1	596.27
			1	596.27
17/09/2025	15:32:04.646	12		596.29
			12	596.29
			12	596.29
17/09/2025	15:31:32.087	1		596.45
			1	596.45
			1	596.45
17/09/2025	15:30:07.515	1		596.43
			1	596.43
			1	596.43
17/09/2025	15:29:29.604	1		596.15
			1	596.15
			1	596.15
17/09/2025	15:19:30.167	43		596.11
			43	596.11
			43	596.11
17/09/2025	15:19:25.270	1		596.13
			1	596.13
			1	596.13
17/09/2025	15:18:53.967	1		596.21
			1	596.21
			1	596.21
17/09/2025	15:17:59.222	1		596.11
			1	596.11
			1	596.11
17/09/2025	15:16:03.886	1		596.13
			1	596.13
			1	596.13
17/09/2025	15:13:03.185	17		596.23
			17	596.23
			17	596.23
17/09/2025	15:12:10.439	1		596.23
			1	596.23
			1	596.23
17/09/2025	15:10:24.026	4		596.11
			4	596.11
			4	596.11
17/09/2025	15:09:55.612	2		596.01
			2	596.01
			2	596.01
17/09/2025	15:09:11.027	2		596.03
			2	596.03
			2	596.03
17/09/2025	15:08:18.359	4		596.11
			4	596.11
			4	596.11
17/09/2025	15:05:52.794	6		596.15
			6	596.15
			6	596.15
17/09/2025	15:05:38.121	35		596.13
			35	596.13
			35	596.13
17/09/2025	15:03:55.237	1		596.13
			1	596.13
			1	596.13
17/09/2025	14:59:20.622	1		596.35
			1	596.35
			1	596.35
17/09/2025	14:59:07.029	1		596.31
			1	596.31
			1	596.31
17/09/2025	14:58:49.625	1		596.25
			1	596.25
			1	596.25
17/09/2025	14:58:41.924	5		596.25
			5	596.25
			5	596.25
17/09/2025	14:58:36.687	2		596.25
			2	596.25
			2	596.25
17/09/2025	14:57:57.498	1		596.21
			1	596.21
			1	596.21
17/09/2025	14:54:18.707	6		596.23
			6	596.23
			6	596.23
17/09/2025	14:53:53.777	1		596.13
			1	596.13
			1	596.13
17/09/2025	14:52:37.405	1		596.21
			1	596.21
			1	596.21
17/09/2025	14:50:55.351	1		596.09
			1	596.09
			1	596.09
17/09/2025	14:41:34.929	2		596.31
			2	596.31
			2	596.31
17/09/2025	14:41:09.107	4		596.29
			4	596.29
			4	596.29
17/09/2025	14:38:12.009	5		596.39
			5	596.39
			5	596.39
17/09/2025	14:35:35.902	15		596.45
			15	596.45
			15	596.45
17/09/2025	14:34:30.837	1		596.35
			1	596.35
			1	596.35
17/09/2025	14:30:38.788	6		596.45
			6	596.45
			6	596.45
17/09/2025	14:27:24.661	18		596.33
			18	596.33
			18	596.33
17/09/2025	14:27:24.550	1		596.39
			1	596.39
			1	596.39
17/09/2025	14:27:13.083	3		596.33
			3	596.33
			3	596.33
17/09/2025	14:26:52.652	1		596.37
			1	596.37
			1	596.37
17/09/2025	14:21:38.974	3		596.19
			3	596.19
			3	596.19
17/09/2025	14:13:47.091	1		596.23
			1	596.23
			1	596.23
17/09/2025	14:09:22.747	5		596.01
			5	596.01
			5	596.01
17/09/2025	14:04:13.763	1		596.05
			1	596.05
			1	596.05
17/09/2025	13:57:40.840	2		595.97
			2	595.97
			2	595.97
17/09/2025	13:57:40.079	37		595.99
			37	595.99
			37	595.99
17/09/2025	13:55:32.536	1		596.03
			1	596.03
			1	596.03
17/09/2025	13:54:11.493	1		595.87
			1	595.87
			1	595.87
17/09/2025	13:54:11.044	62		595.91
			62	595.91
			62	595.91
17/09/2025	13:53:21.097	1		595.95
			1	595.95
			1	595.95
17/09/2025	13:49:26.794	52		595.69
			52	595.69
			52	595.69
17/09/2025	13:48:07.070	1		595.65
			1	595.65
			1	595.65
17/09/2025	13:46:50.978	1		595.57
			1	595.57
			1	595.57
17/09/2025	13:45:29.580	4		595.59
			4	595.59
			4	595.59
17/09/2025	13:43:59.336	4		595.55
			4	595.55
			4	595.55
17/09/2025	13:43:23.440	18		595.63
			18	595.63
			18	595.63
17/09/2025	13:40:58.681	2		595.95
			2	595.95
			2	595.95
17/09/2025	13:38:27.224	19		595.91
			19	595.91
			19	595.91
17/09/2025	13:27:22.886	4		596.31
			4	596.31
			4	596.31
17/09/2025	13:23:39.552	2		596.25
			2	596.25
			2	596.25
17/09/2025	13:22:27.691	3		596.29
			3	596.29
			3	596.29
17/09/2025	13:22:10.009	2		596.31
			2	596.31
			2	596.31
17/09/2025	13:17:16.787	1		596.25
			1	596.25
			1	596.25
17/09/2025	13:16:45.387	1		596.27
			1	596.27
			1	596.27
17/09/2025	13:15:51.244	1		596.21
			1	596.21
			1	596.21
17/09/2025	13:14:28.605	11		596.15
			11	596.15
			11	596.15
17/09/2025	13:08:57.111	1		595.89
			1	595.89
			1	595.89
17/09/2025	13:08:07.382	2		595.83
			2	595.83
			2	595.83
17/09/2025	13:06:32.520	1		595.77
			1	595.77
			1	595.77
17/09/2025	13:05:35.321	1		595.81
			1	595.81
			1	595.81
17/09/2025	13:03:49.569	1		595.85
			1	595.85
			1	595.85
17/09/2025	13:01:33.796	1		596.13
			1	596.13
			1	596.13
17/09/2025	12:56:05.919	2		596.05
			2	596.05
			2	596.05
17/09/2025	12:52:54.727	8		595.85
			8	595.85
			8	595.85
17/09/2025	12:51:30.911	1		595.77
			1	595.77
			1	595.77
17/09/2025	12:39:49.983	47		596.05
			47	596.05
			47	596.05
17/09/2025	12:39:05.489	10		596.05
			10	596.05
			10	596.05
17/09/2025	12:37:57.862	200		595.87
			200	595.87
			200	595.87
17/09/2025	12:37:34.480	1		595.87
			1	595.87
			1	595.87
17/09/2025	12:31:27.293	1		596.07
			1	596.07
			1	596.07
17/09/2025	12:29:17.154	5		596.17
			5	596.17
			5	596.17
17/09/2025	12:24:08.059	2		596.41
			2	596.41
			2	596.41
17/09/2025	12:24:06.447	5		596.37
			5	596.37
			5	596.37
17/09/2025	12:23:18.147	2		596.45
			2	596.45
			2	596.45
17/09/2025	12:21:17.918	102		596.41
			102	596.41
			102	596.41
17/09/2025	12:20:46.659	37		596.43
			37	596.43
			37	596.43
17/09/2025	12:09:48.893	4		596.09
			4	596.09
			4	596.09
17/09/2025	12:09:20.912	1		596.07
			1	596.07
			1	596.07
17/09/2025	12:08:51.759	9		596.11
			9	596.11
			9	596.11
17/09/2025	12:07:03.013	1		596.03
			1	596.03
			1	596.03
17/09/2025	12:06:09.788	1		596.01
			1	596.01
			1	596.01
17/09/2025	12:04:18.015	1		596.05
			1	596.05
			1	596.05
17/09/2025	11:57:31.866	6		596.04
			6	596.04
			6	596.04
17/09/2025	11:57:05.032	1		596.05
			1	596.05
			1	596.05
17/09/2025	11:53:52.890	2		596.05
			2	596.05
			2	596.05
17/09/2025	11:51:39.013	2		596.09
			2	596.09
			2	596.09
17/09/2025	11:50:57.478	1		596.01
			1	596.01
			1	596.01
17/09/2025	11:49:43.258	10		596.05
			10	596.05
			10	596.05
17/09/2025	11:46:53.048	1		596.07
			1	596.07
			1	596.07
17/09/2025	11:45:50.769	9		596.03
			9	596.03
			9	596.03
17/09/2025	11:44:42.546	3		596.17
			3	596.17
			3	596.17
17/09/2025	11:44:38.781	1		596.21
			1	596.21
			1	596.21
17/09/2025	11:44:18.213	1		596.27
			1	596.27
			1	596.27
17/09/2025	11:43:54.094	1		596.27
			1	596.27
			1	596.27
17/09/2025	11:38:14.896	2		596.43
			2	596.43
			2	596.43
17/09/2025	11:37:33.245	10		596.39
			10	596.39
			10	596.39
17/09/2025	11:37:19.743	34		596.35
			34	596.35
			34	596.35
17/09/2025	11:37:06.246	3		596.35
			3	596.35
			3	596.35
17/09/2025	11:36:37.557	1		596.39
			1	596.39
			1	596.39
17/09/2025	11:35:57.297	1		596.35
			1	596.35
			1	596.35
17/09/2025	11:35:50.481	1		596.35
			1	596.35
			1	596.35
17/09/2025	11:34:07.145	1		596.41
			1	596.41
			1	596.41
17/09/2025	11:33:06.095	1		596.31
			1	596.31
			1	596.31
17/09/2025	11:31:42.999	1		596.21
			1	596.21
			1	596.21
17/09/2025	11:30:43.016	1		596.35
			1	596.35
			1	596.35
17/09/2025	11:27:27.226	1		596.25
			1	596.25
			1	596.25
17/09/2025	11:25:54.076	1		596.21
			1	596.21
			1	596.21
17/09/2025	11:22:35.471	1		596.03
			1	596.03
			1	596.03
17/09/2025	11:21:04.688	1		596.09
			1	596.09
			1	596.09
17/09/2025	11:16:21.412	4		596.01
			4	596.01
			4	596.01
17/09/2025	11:14:46.519	17		596.13
			17	596.13
			17	596.13
17/09/2025	11:14:02.882	46		596.01
			46	596.01
			46	596.01
17/09/2025	11:13:50.461	1		596.04
			1	596.04
			1	596.04
17/09/2025	11:10:27.793	2		596.01
			2	596.01
			2	596.01
17/09/2025	11:04:55.218	3		595.89
			3	595.89
			3	595.89
17/09/2025	11:04:41.733	7		595.81
			7	595.81
			7	595.81
17/09/2025	11:02:29.386	3		595.69
			3	595.69
			3	595.69
17/09/2025	11:02:11.984	165		595.79
			165	595.79
			165	595.79
17/09/2025	11:01:08.377	1		595.83
			1	595.83
			1	595.83
17/09/2025	11:00:06.942	8		595.83
			8	595.83
			8	595.83
17/09/2025	10:59:53.265	8		595.81
			8	595.81
			8	595.81
17/09/2025	10:59:44.167	80		595.77
			80	595.77
			80	595.77
17/09/2025	10:54:54.030	50		595.65
			50	595.65
			50	595.65
17/09/2025	10:51:26.663	8		595.81
			8	595.81
			8	595.81
17/09/2025	10:51:11.429	2		595.77
			2	595.77
			2	595.77
17/09/2025	10:50:07.132	6		595.59
			6	595.59
			6	595.59
17/09/2025	10:47:44.322	1		595.61
			1	595.61
			1	595.61
17/09/2025	10:47:32.885	1		595.61
			1	595.61
			1	595.61
17/09/2025	10:43:53.951	3		595.07
			3	595.07
			3	595.07

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: 106.9491 / Ask: 107.0669
Volume: 35 205
+0.17%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice