Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

533

480

36.8249

Date	Time	Volume	Order Volume	Price
17/09/2025	21:43:27.946	55		36.8249
			55	36.8249
			55	36.8249
17/09/2025	21:34:35.616	30		36.7871
			30	36.7871
			30	36.7871
17/09/2025	21:34:34.564	5		36.7871
			5	36.7871
			5	36.7871
17/09/2025	21:32:13.271	190		36.815
			190	36.815
			190	36.815
17/09/2025	21:10:16.664	100		36.763
			100	36.763
			100	36.763
17/09/2025	21:09:21.114	150		36.7822
			150	36.7822
			150	36.7822
17/09/2025	21:08:58.032	325		36.7822
			325	36.7822
			274	36.7822
			50	36.7822
			1	36.7822
17/09/2025	20:59:45.920	20		36.69
			20	36.69
			20	36.69
17/09/2025	20:59:36.573	6		36.6935
			6	36.6935
			6	36.6935
17/09/2025	20:58:45.494	6		36.691
			6	36.691
			6	36.691
17/09/2025	20:58:29.290	92		36.60
			92	36.60
			92	36.60
17/09/2025	20:45:42.663	4		36.4781
			4	36.4781
			4	36.4781
17/09/2025	20:44:54.476	1		36.6104
			1	36.6104
			1	36.6104
17/09/2025	20:42:50.812	45		36.6037
			45	36.6037
			45	36.6037
17/09/2025	20:31:49.769	300		36.5932
			300	36.5932
			300	36.5932
17/09/2025	20:31:30.311	1		36.6016
			1	36.6016
			1	36.6016
17/09/2025	20:31:12.007	1		36.5248
			1	36.5248
			1	36.5248
17/09/2025	20:30:00.498	2		36.641
			2	36.641
			2	36.641
17/09/2025	20:22:33.347	50		36.5634
			50	36.5634
			50	36.5634
17/09/2025	20:19:48.224	70		36.5092
			70	36.5092
			70	36.5092
17/09/2025	20:16:23.243	28		36.4904
			28	36.4904
			28	36.4904
17/09/2025	20:14:55.158	100		36.50
			100	36.50
			100	36.50
17/09/2025	20:14:24.540	51		36.4164
			51	36.4164
			1	36.4164
			50	36.4164
17/09/2025	20:08:58.150	80		36.6082
			80	36.6082
			80	36.6082
17/09/2025	20:01:40.259	2		36.6534
			2	36.6534
			2	36.6534
17/09/2025	19:59:43.228	17		36.6043
			17	36.6043
			17	36.6043
17/09/2025	19:59:36.345	69		36.706
			69	36.706
			69	36.706
17/09/2025	19:58:52.680	1		36.5901
			1	36.5901
			1	36.5901
17/09/2025	19:51:08.954	136		36.6605
			136	36.6605
			136	36.6605
17/09/2025	19:50:13.165	29		36.6654
			29	36.6654
			29	36.6654
17/09/2025	19:45:16.044	1		36.6742
			1	36.6742
			1	36.6742
17/09/2025	19:45:14.760	54		36.6742
			54	36.6742
			54	36.6742
17/09/2025	19:42:47.547	46		36.6863
			46	36.6863
			46	36.6863
17/09/2025	19:32:58.883	13		36.6716
			13	36.6716
			13	36.6716
17/09/2025	19:31:33.223	3		36.6607
			3	36.6607
			3	36.6607
17/09/2025	19:26:26.012	71		36.5662
			71	36.5662
			71	36.5662
17/09/2025	19:25:05.751	14		36.5738
			14	36.5738
			14	36.5738
17/09/2025	19:22:11.918	3		36.5614
			3	36.5614
			3	36.5614
17/09/2025	19:22:06.248	410		36.659
			410	36.659
			410	36.659
17/09/2025	19:14:53.729	10		36.66
			10	36.66
			10	36.66
17/09/2025	18:52:54.538	1		36.6466
			1	36.6466
			1	36.6466
17/09/2025	18:49:20.340	1		36.6353
			1	36.6353
			1	36.6353
17/09/2025	18:47:40.996	2		36.6326
			2	36.6326
			2	36.6326
17/09/2025	18:46:14.853	1		36.5334
			1	36.5334
			1	36.5334
17/09/2025	18:41:30.705	1		36.5307
			1	36.5307
			1	36.5307
17/09/2025	18:40:57.600	182		36.5284
			182	36.5284
			182	36.5284
17/09/2025	18:40:26.131	1		36.6249
			1	36.6249
			1	36.6249
17/09/2025	18:36:38.531	1		36.655
			1	36.655
			1	36.655
17/09/2025	18:35:38.164	1		36.5551
			1	36.5551
			1	36.5551
17/09/2025	18:34:43.172	13		36.5574
			13	36.5574
			13	36.5574
17/09/2025	18:32:24.801	9		36.6582
			9	36.6582
			9	36.6582
17/09/2025	18:31:22.117	3		36.6595
			3	36.6595
			3	36.6595
17/09/2025	18:31:10.143	5		36.5676
			5	36.5676
			5	36.5676
17/09/2025	18:25:41.046	10		36.5681
			10	36.5681
			10	36.5681
17/09/2025	18:24:15.807	110		36.6678
			110	36.6678
			110	36.6678
17/09/2025	18:22:01.853	110		36.668
			110	36.668
			110	36.668
17/09/2025	18:21:59.113	45		36.6694
			45	36.6694
			45	36.6694
17/09/2025	18:21:11.539	5		36.5785
			5	36.5785
			5	36.5785
17/09/2025	18:20:26.994	2		36.6764
			2	36.6764
			2	36.6764
17/09/2025	18:19:42.482	6		36.6791
			6	36.6791
			6	36.6791
17/09/2025	18:18:19.514	300		36.6801
			300	36.6801
			300	36.6801
17/09/2025	18:17:31.841	14		36.5811
			14	36.5811
			14	36.5811
17/09/2025	18:10:07.401	5		36.70
			5	36.70
			5	36.70
17/09/2025	18:04:59.815	1		36.7034
			1	36.7034
			1	36.7034
17/09/2025	17:53:57.397	8		36.6005
			8	36.6005
			8	36.6005
17/09/2025	17:53:53.583	1		36.6995
			1	36.6995
			1	36.6995
17/09/2025	17:48:54.602	273		36.6987
			273	36.6987
			273	36.6987
17/09/2025	17:48:43.640	6		36.5985
			6	36.5985
			6	36.5985
17/09/2025	17:48:09.493	80		36.6981
			80	36.6981
			80	36.6981
17/09/2025	17:45:02.568	15		36.7063
			15	36.7063
			15	36.7063
17/09/2025	17:37:33.057	4		36.6999
			4	36.6999
			4	36.6999
17/09/2025	17:37:31.148	3		36.6018
			3	36.6018
			3	36.6018
17/09/2025	17:37:15.772	2		36.701
			2	36.701
			2	36.701
17/09/2025	17:32:15.795	50		36.6857
			50	36.6857
			50	36.6857
17/09/2025	17:29:46.196	2		36.6171
			2	36.6171
			2	36.6171
17/09/2025	17:29:07.834	2		36.6281
			2	36.6281
			2	36.6281
17/09/2025	17:28:45.081	39		36.6329
			39	36.6329
			39	36.6329
17/09/2025	17:28:19.149	135		36.6271
			135	36.6271
			135	36.6271
17/09/2025	17:27:10.708	272		36.6309
			272	36.6309
			272	36.6309
17/09/2025	17:25:13.300	27		36.6359
			27	36.6359
			27	36.6359
17/09/2025	17:20:26.275	150		36.6539
			150	36.6539
			150	36.6539
17/09/2025	17:19:55.365	405		36.6529
			405	36.6529
			405	36.6529
17/09/2025	17:17:53.799	14		36.6569
			14	36.6569
			14	36.6569
17/09/2025	17:17:42.793	5		36.6569
			5	36.6569
			5	36.6569
17/09/2025	17:12:48.295	2		36.6379
			2	36.6379
			2	36.6379
17/09/2025	17:11:39.202	20		36.6289
			20	36.6289
			20	36.6289
17/09/2025	17:10:37.466	100		36.6229
			100	36.6229
			100	36.6229
17/09/2025	17:07:15.892	15		36.6279
			15	36.6279
			15	36.6279
17/09/2025	17:06:44.270	225		36.6061
			225	36.6061
			225	36.6061
17/09/2025	17:05:21.696	9		36.6159
			9	36.6159
			9	36.6159
17/09/2025	17:02:37.017	13		36.6051
			13	36.6051
			13	36.6051
17/09/2025	17:02:34.907	1		36.6041
			1	36.6041
			1	36.6041
17/09/2025	17:02:31.250	9		36.6061
			9	36.6061
			9	36.6061
17/09/2025	17:02:29.333	18		36.6051
			18	36.6051
			18	36.6051
17/09/2025	17:02:26.678	1		36.6061
			1	36.6061
			1	36.6061
17/09/2025	17:02:26.461	1		36.6061
			1	36.6061
			1	36.6061
17/09/2025	17:02:25.629	2		36.6061
			2	36.6061
			2	36.6061
17/09/2025	17:02:25.079	1		36.6061
			1	36.6061
			1	36.6061
17/09/2025	17:02:23.818	1		36.6034
			1	36.6034
			1	36.6034
17/09/2025	17:02:22.804	3		36.6034
			3	36.6034
			3	36.6034
17/09/2025	17:02:21.976	1		36.6034
			1	36.6034
			1	36.6034
17/09/2025	17:02:20.583	10		36.6034
			10	36.6034
			10	36.6034
17/09/2025	17:02:20.387	1		36.6034
			1	36.6034
			1	36.6034
17/09/2025	17:02:11.366	1		36.6171
			1	36.6171
			1	36.6171
17/09/2025	17:02:09.344	3		36.6171
			3	36.6171
			3	36.6171
17/09/2025	17:02:08.578	1		36.6171
			1	36.6171
			1	36.6171
17/09/2025	17:02:05.489	58		36.6081
			58	36.6081
			58	36.6081
17/09/2025	17:02:05.218	22		36.6081
			22	36.6081
			22	36.6081
17/09/2025	17:01:11.683	2		36.6299
			2	36.6299
			2	36.6299
17/09/2025	17:00:11.641	450		36.6419
			450	36.6419
			450	36.6419
17/09/2025	16:59:01.865	272		36.6349
			272	36.6349
			272	36.6349
17/09/2025	16:57:53.414	2		36.6419
			2	36.6419
			2	36.6419
17/09/2025	16:54:11.450	1		36.6429
			1	36.6429
			1	36.6429
17/09/2025	16:54:10.196	13		36.6429
			13	36.6429
			13	36.6429
17/09/2025	16:51:15.221	12		36.6339
			12	36.6339
			12	36.6339
17/09/2025	16:48:09.161	81		36.63
			81	36.63
			81	36.63
17/09/2025	16:47:56.706	16		36.6339
			16	36.6339
			16	36.6339
17/09/2025	16:46:56.338	1		36.6259
			1	36.6259
			1	36.6259
17/09/2025	16:46:04.408	3		36.6299
			3	36.6299
			3	36.6299
17/09/2025	16:39:41.928	50		36.6101
			50	36.6101
			50	36.6101
17/09/2025	16:38:38.291	182		36.5961
			182	36.5961
			182	36.5961
17/09/2025	16:38:31.980	2		36.6129
			2	36.6129
			2	36.6129
17/09/2025	16:35:36.644	3		36.5971
			3	36.5971
			3	36.5971
17/09/2025	16:35:00.834	155		36.6159
			155	36.6159
			155	36.6159
17/09/2025	16:35:00.723	26		36.5991
			26	36.5991
			26	36.5991
17/09/2025	16:34:31.883	40		36.6159
			40	36.6159
			40	36.6159
17/09/2025	16:32:34.442	190		36.60
			190	36.60
			190	36.60
17/09/2025	16:29:38.079	14		36.6289
			14	36.6289
			14	36.6289
17/09/2025	16:27:01.804	23		36.6569
			23	36.6569
			23	36.6569
17/09/2025	16:23:52.215	10		36.6649
			10	36.6649
			10	36.6649
17/09/2025	16:23:31.039	748		36.6514
			748	36.6514
			748	36.6514
17/09/2025	16:23:01.462	1 050		36.6709
			1 050	36.6709
			1 050	36.6709
17/09/2025	16:22:52.676	1 400		36.6679
			1 400	36.6679
			1 400	36.6679
17/09/2025	16:21:00.005	11		36.6879
			11	36.6879
			11	36.6879
17/09/2025	16:17:39.004	11		36.6779
			11	36.6779
			11	36.6779
17/09/2025	16:15:38.443	1		36.6919
			1	36.6919
			1	36.6919
17/09/2025	16:14:09.269	2		36.6819
			2	36.6819
			2	36.6819
17/09/2025	16:12:10.913	50		36.6759
			50	36.6759
			50	36.6759
17/09/2025	16:11:27.341	10		36.6719
			10	36.6719
			10	36.6719
17/09/2025	16:08:23.042	31		36.69
			31	36.69
			31	36.69
17/09/2025	16:08:00.383	2		36.6849
			2	36.6849
			2	36.6849
17/09/2025	16:06:55.502	360		36.6759
			360	36.6759
			360	36.6759
17/09/2025	16:06:44.816	3		36.6739
			3	36.6739
			3	36.6739
17/09/2025	16:03:52.036	19		36.6889
			19	36.6889
			19	36.6889
17/09/2025	16:00:04.143	6		36.6969
			6	36.6969
			6	36.6969
17/09/2025	15:59:30.421	3		36.7009
			3	36.7009
			3	36.7009
17/09/2025	15:59:29.181	2		36.7019
			2	36.7019
			2	36.7019
17/09/2025	15:57:52.251	200		36.7009
			200	36.7009
			200	36.7009
17/09/2025	15:57:52.196	32		36.7009
			32	36.7009
			32	36.7009
17/09/2025	15:52:03.302	19		36.6739
			19	36.6739
			19	36.6739
17/09/2025	15:51:02.660	3		36.6611
			3	36.6611
			3	36.6611
17/09/2025	15:50:42.331	5		36.6739
			5	36.6739
			5	36.6739
17/09/2025	15:49:14.721	80		36.65
			80	36.65
			80	36.65
17/09/2025	15:48:59.979	1		36.6411
			1	36.6411
			1	36.6411
17/09/2025	15:46:29.438	822		36.6131
			822	36.6131
			822	36.6131
17/09/2025	15:46:24.366	14		36.6229
			14	36.6229
			14	36.6229
17/09/2025	15:46:23.915	300		36.6229
			300	36.6229
			300	36.6229
17/09/2025	15:45:32.846	1		36.6229
			1	36.6229
			1	36.6229
17/09/2025	15:45:31.788	1		36.6179
			1	36.6179
			1	36.6179
17/09/2025	15:44:33.150	40		36.6179
			40	36.6179
			40	36.6179
17/09/2025	15:43:44.767	75		36.6119
			75	36.6119
			75	36.6119
17/09/2025	15:41:33.057	238		36.6189
			238	36.6189
			238	36.6189
17/09/2025	15:40:56.359	13		36.6149
			13	36.6149
			13	36.6149
17/09/2025	15:40:22.932	200		36.6249
			200	36.6249
			200	36.6249
17/09/2025	15:38:16.049	1		36.5969
			1	36.5969
			1	36.5969
17/09/2025	15:37:41.445	1		36.5869
			1	36.5869
			1	36.5869
17/09/2025	15:36:53.223	538		36.5711
			538	36.5711
			2	36.5711
			536	36.5711
17/09/2025	15:36:03.670	1 029		36.5899
			1 029	36.5899
			1 029	36.5899
17/09/2025	15:33:03.931	15		36.5909
			15	36.5909
			15	36.5909
17/09/2025	15:31:54.673	1		36.5879
			1	36.5879
			1	36.5879
17/09/2025	15:31:53.450	12		36.5879
			12	36.5879
			12	36.5879
17/09/2025	15:31:39.334	54		36.5929
			54	36.5929
			54	36.5929
17/09/2025	15:29:11.897	3		36.6051
			3	36.6051
			3	36.6051
17/09/2025	15:28:41.407	5		36.6189
			5	36.6189
			5	36.6189
17/09/2025	15:19:00.492	1		36.6339
			1	36.6339
			1	36.6339
17/09/2025	15:17:10.107	39		36.62
			39	36.62
			39	36.62
17/09/2025	15:16:23.716	819		36.6189
			819	36.6189
			819	36.6189
17/09/2025	15:16:12.048	6		36.6189
			6	36.6189
			6	36.6189
17/09/2025	15:14:55.640	1		36.6209
			1	36.6209
			1	36.6209
17/09/2025	15:14:38.702	30		36.6229
			30	36.6229
			30	36.6229
17/09/2025	15:13:45.068	2		36.6249
			2	36.6249
			2	36.6249
17/09/2025	15:11:38.941	1		36.6269
			1	36.6269
			1	36.6269
17/09/2025	15:11:08.257	1		36.6229
			1	36.6229
			1	36.6229
17/09/2025	15:10:16.932	1		36.6171
			1	36.6171
			1	36.6171
17/09/2025	15:04:36.300	30		36.6249
			30	36.6249
			30	36.6249
17/09/2025	15:03:24.105	100		36.6209
			100	36.6209
			100	36.6209
17/09/2025	15:01:45.548	40		36.6169
			40	36.6169
			40	36.6169
17/09/2025	14:57:20.261	3		36.6201
			3	36.6201
			3	36.6201
17/09/2025	14:57:07.176	28		36.6279
			28	36.6279
			28	36.6279
17/09/2025	14:57:06.425	10		36.6279
			10	36.6279
			10	36.6279
17/09/2025	14:53:12.622	190		36.6199
			190	36.6199
			190	36.6199
17/09/2025	14:53:07.893	1		36.6199
			1	36.6199
			1	36.6199
17/09/2025	14:43:53.502	1		36.6199
			1	36.6199
			1	36.6199
17/09/2025	14:40:31.704	1		36.6109
			1	36.6109
			1	36.6109
17/09/2025	14:36:58.814	1		36.6129
			1	36.6129
			1	36.6129
17/09/2025	14:28:32.185	14		36.6089
			14	36.6089
			14	36.6089
17/09/2025	14:27:31.460	25		36.6139
			25	36.6139
			25	36.6139
17/09/2025	14:26:31.700	16		36.5971
			16	36.5971
			16	36.5971
17/09/2025	14:22:08.207	1 100		36.6029
			1 100	36.6029
			1 100	36.6029
17/09/2025	14:21:24.989	82		36.6029
			82	36.6029
			82	36.6029
17/09/2025	14:19:22.117	5		36.5891
			5	36.5891
			5	36.5891
17/09/2025	14:19:14.326	3		36.6089
			3	36.6089
			3	36.6089
17/09/2025	14:18:39.422	12		36.5921
			12	36.5921
			12	36.5921
17/09/2025	14:15:58.945	3		36.6019
			3	36.6019
			3	36.6019
17/09/2025	14:07:04.712	3		36.5969
			3	36.5969
			3	36.5969
17/09/2025	14:06:01.633	40		36.5899
			40	36.5899
			40	36.5899
17/09/2025	14:04:00.284	3		36.5979
			3	36.5979
			3	36.5979
17/09/2025	14:00:24.282	100		36.6029
			100	36.6029
			100	36.6029
17/09/2025	14:00:20.137	1 400		36.6029
			1 400	36.6029
			1 400	36.6029
17/09/2025	13:59:50.730	3		36.5891
			3	36.5891
			3	36.5891
17/09/2025	13:59:45.095	4		36.6029
			4	36.6029
			4	36.6029
17/09/2025	13:57:45.466	82		36.6029
			82	36.6029
			82	36.6029
17/09/2025	13:54:44.877	70		36.5811
			70	36.5811
			70	36.5811
17/09/2025	13:53:13.553	3		36.5959
			3	36.5959
			3	36.5959
17/09/2025	13:49:05.519	20		36.5909
			20	36.5909
			20	36.5909
17/09/2025	13:46:01.257	10		36.5939
			10	36.5939
			10	36.5939
17/09/2025	13:45:18.907	6		36.5889
			6	36.5889
			6	36.5889
17/09/2025	13:45:00.130	546		36.5889
			546	36.5889
			546	36.5889
17/09/2025	13:41:09.105	350		36.6079
			350	36.6079
			350	36.6079
17/09/2025	13:35:10.399	400		36.6169
			400	36.6169
			400	36.6169
17/09/2025	13:32:14.330	136		36.6209
			136	36.6209
			136	36.6209
17/09/2025	13:28:29.515	82		36.6011
			82	36.6011
			82	36.6011
17/09/2025	13:28:08.128	1		36.6179
			1	36.6179
			1	36.6179
17/09/2025	13:26:38.171	35		36.6161
			35	36.6161
			35	36.6161
17/09/2025	13:26:37.426	30		36.6249
			30	36.6249
			30	36.6249
17/09/2025	13:22:40.530	7		36.6219
			7	36.6219
			7	36.6219
17/09/2025	13:21:38.686	1		36.6051
			1	36.6051
			1	36.6051
17/09/2025	13:20:11.392	137		36.6179
			137	36.6179
			137	36.6179
17/09/2025	13:19:22.693	2		36.6179
			2	36.6179
			2	36.6179
17/09/2025	13:16:41.563	1		36.6169
			1	36.6169
			1	36.6169
17/09/2025	13:10:43.090	3		36.5399
			3	36.5399
			3	36.5399
17/09/2025	13:10:35.442	1		36.6397
			1	36.6397
			1	36.6397
17/09/2025	13:09:38.363	1		36.5821
			1	36.5821
			1	36.5821
17/09/2025	13:05:58.839	418		36.5859
			418	36.5859
			418	36.5859
17/09/2025	13:03:14.233	30		36.5859
			30	36.5859
			30	36.5859
17/09/2025	13:01:43.398	20		36.5879
			20	36.5879
			20	36.5879
17/09/2025	12:59:57.271	27		36.5939
			27	36.5939
			27	36.5939
17/09/2025	12:59:39.927	1		36.5929
			1	36.5929
			1	36.5929
17/09/2025	12:59:32.772	5		36.5919
			5	36.5919
			5	36.5919
17/09/2025	12:58:27.938	50		36.5939
			50	36.5939
			50	36.5939
17/09/2025	12:55:14.130	2		36.5731
			2	36.5731
			2	36.5731
17/09/2025	12:54:33.256	43		36.5799
			43	36.5799
			43	36.5799
17/09/2025	12:53:15.312	5		36.5799
			5	36.5799
			5	36.5799
17/09/2025	12:47:14.904	60		36.5819
			60	36.5819
			60	36.5819
17/09/2025	12:46:15.816	5		36.5691
			5	36.5691
			5	36.5691
17/09/2025	12:46:05.132	50		36.5779
			50	36.5779
			50	36.5779
17/09/2025	12:41:08.198	59		36.5691
			59	36.5691
			59	36.5691
17/09/2025	12:39:03.390	35		36.5749
			35	36.5749
			35	36.5749
17/09/2025	12:38:42.349	7		36.5749
			7	36.5749
			7	36.5749
17/09/2025	12:36:58.863	5		36.5749
			5	36.5749
			5	36.5749
17/09/2025	12:34:20.377	1		36.5889
			1	36.5889
			1	36.5889
17/09/2025	12:33:50.103	1		36.5889
			1	36.5889
			1	36.5889
17/09/2025	12:32:48.111	4		36.5811
			4	36.5811
			4	36.5811
17/09/2025	12:27:55.827	41		36.5909
			41	36.5909
			41	36.5909
17/09/2025	12:27:18.172	260		36.5929
			260	36.5929
			260	36.5929
17/09/2025	12:27:01.259	47		36.5801
			47	36.5801
			37	36.5801
			10	36.5801
17/09/2025	12:25:39.444	14		36.5939
			14	36.5939
			14	36.5939
17/09/2025	12:25:37.382	27		36.5939
			27	36.5939
			27	36.5939
17/09/2025	12:24:03.923	54		36.5949
			54	36.5949
			54	36.5949
17/09/2025	12:21:06.544	3		36.5889
			3	36.5889
			3	36.5889
17/09/2025	12:20:43.989	7		36.5889
			7	36.5889
			7	36.5889
17/09/2025	12:13:07.869	1 063		36.5859
			3	36.5859
			1 060	36.5859
			1 063	36.5859
17/09/2025	12:11:26.978	1 400		36.5829
			1 400	36.5829
			1 400	36.5829
17/09/2025	12:10:27.325	300		36.5799
			300	36.5799
			300	36.5799
17/09/2025	12:07:45.943	55		36.5709
			55	36.5709
			55	36.5709
17/09/2025	12:05:56.005	44		36.5701
			44	36.5701
			44	36.5701
17/09/2025	12:05:03.079	1		36.5729
			1	36.5729
			1	36.5729
17/09/2025	12:04:59.733	87		36.5719
			87	36.5719
			87	36.5719
17/09/2025	12:04:18.361	4		36.5719
			4	36.5719
			4	36.5719
17/09/2025	12:04:07.096	1		36.5719
			1	36.5719
			1	36.5719
17/09/2025	12:04:05.512	1		36.5719
			1	36.5719
			1	36.5719
17/09/2025	12:02:28.335	3		36.5561
			3	36.5561
			3	36.5561
17/09/2025	12:01:57.552	14		36.5709
			14	36.5709
			14	36.5709
17/09/2025	12:00:19.678	40		36.56
			40	36.56
			40	36.56
17/09/2025	11:58:33.470	1		36.5639
			1	36.5639
			1	36.5639
17/09/2025	11:58:12.447	3		36.5679
			3	36.5679
			3	36.5679
17/09/2025	11:56:05.497	270		36.5669
			270	36.5669
			270	36.5669
17/09/2025	11:51:52.123	60		36.5709
			60	36.5709
			60	36.5709
17/09/2025	11:48:00.484	1 183		36.5669
			1 183	36.5669
			1 183	36.5669
17/09/2025	11:42:42.019	1 500		36.5739
			1 500	36.5739
			1 500	36.5739
17/09/2025	11:38:35.428	273		36.5659
			273	36.5659
			273	36.5659
17/09/2025	11:38:11.942	10		36.5659
			10	36.5659
			10	36.5659
17/09/2025	11:35:37.246	11		36.5621
			11	36.5621
			11	36.5621
17/09/2025	11:35:16.501	3		36.5759
			3	36.5759
			3	36.5759
17/09/2025	11:32:03.189	6		36.5799
			6	36.5799
			6	36.5799
17/09/2025	11:23:39.723	32		36.5679
			32	36.5679
			32	36.5679
17/09/2025	11:23:20.325	30		36.5699
			30	36.5699
			30	36.5699
17/09/2025	11:22:57.805	2		36.5699
			2	36.5699
			2	36.5699
17/09/2025	11:22:44.527	2		36.5679
			2	36.5679
			2	36.5679
17/09/2025	11:22:33.562	60		36.5591
			60	36.5591
			60	36.5591
17/09/2025	11:17:42.994	9		36.5491
			9	36.5491
			9	36.5491
17/09/2025	11:14:29.265	90		36.5725
			90	36.5725
			90	36.5725
17/09/2025	11:12:23.370	21		36.5591
			21	36.5591
			21	36.5591
17/09/2025	11:10:32.236	22		36.5724
			22	36.5724
			22	36.5724
17/09/2025	11:07:21.893	85		36.5521
			85	36.5521
			85	36.5521
17/09/2025	11:07:17.128	28		36.5639
			28	36.5639
			28	36.5639
17/09/2025	11:06:53.583	82		36.5639
			82	36.5639
			82	36.5639
17/09/2025	11:06:15.734	29		36.5639
			29	36.5639
			29	36.5639
17/09/2025	11:05:27.098	302		36.5471
			302	36.5471
			302	36.5471
17/09/2025	11:05:07.365	547		36.5441
			547	36.5441
			547	36.5441
17/09/2025	11:03:11.872	248		36.5371
			248	36.5371
			248	36.5371
17/09/2025	10:59:02.407	1		36.5479
			1	36.5479
			1	36.5479
17/09/2025	10:57:04.837	58		36.5469
			58	36.5469
			58	36.5469
17/09/2025	10:54:05.431	635		36.5309
			635	36.5309
			635	36.5309
17/09/2025	10:46:06.150	163		36.5279
			163	36.5279
			163	36.5279
17/09/2025	10:43:25.943	385		36.5179
			385	36.5179
			385	36.5179
17/09/2025	10:41:14.710	27		36.5399
			27	36.5399
			27	36.5399
17/09/2025	10:38:17.533	14		36.5201
			14	36.5201
			14	36.5201
17/09/2025	10:33:50.499	2		36.5571
			2	36.5571
			2	36.5571
17/09/2025	10:32:42.266	3		36.5759
			3	36.5759
			3	36.5759
17/09/2025	10:32:21.298	100		36.5729
			100	36.5729
			100	36.5729
17/09/2025	10:31:36.107	650		36.5709
			650	36.5709
			650	36.5709
17/09/2025	10:30:44.011	3		36.5592
			3	36.5592
			3	36.5592
17/09/2025	10:30:36.571	2		36.5739
			2	36.5739
			2	36.5739
17/09/2025	10:30:17.370	164		36.5759
			164	36.5759
			164	36.5759
17/09/2025	10:28:35.740	100		36.5709
			100	36.5709
			100	36.5709
17/09/2025	10:24:47.149	1		36.5671
			1	36.5671
			1	36.5671
17/09/2025	10:20:26.554	1		36.5699
			1	36.5699
			1	36.5699
17/09/2025	10:20:07.128	1		36.5551
			1	36.5551
			1	36.5551
17/09/2025	10:18:52.956	15		36.5551
			15	36.5551
			15	36.5551
17/09/2025	10:17:37.763	13		36.5779
			13	36.5779
			13	36.5779
17/09/2025	10:11:10.779	82		36.5889
			82	36.5889
			82	36.5889
17/09/2025	10:06:26.507	6		36.5771
			6	36.5771
			6	36.5771
17/09/2025	10:05:11.848	69		36.6029
			69	36.6029
			69	36.6029
17/09/2025	10:03:51.472	10		36.5871
			10	36.5871
			10	36.5871
17/09/2025	10:03:42.455	130		36.6049
			130	36.6049
			130	36.6049
17/09/2025	10:03:17.337	2		36.6049
			2	36.6049
			2	36.6049
17/09/2025	10:02:25.144	27		36.6089
			27	36.6089
			27	36.6089
17/09/2025	10:01:22.163	2		36.6089
			2	36.6089
			2	36.6089
17/09/2025	10:00:50.254	2		36.6089
			2	36.6089
			2	36.6089
17/09/2025	10:00:04.482	6		36.6068
			6	36.6068
			6	36.6068
17/09/2025	09:55:16.312	3		36.5891
			3	36.5891
			3	36.5891

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: 106.9531 / Ask: 107.0709
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