Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

669

616

53.4975

Date	Time	Volume	Order Volume	Price
14/07/2025	21:11:45.072	15		53.4975
			15	53.4975
			15	53.4975
14/07/2025	21:03:59.473	3		53.5114
			3	53.5114
			3	53.5114
14/07/2025	20:59:51.595	2		53.5014
			2	53.5014
			2	53.5014
14/07/2025	20:57:21.042	2		53.5347
			2	53.5347
			2	53.5347
14/07/2025	20:53:02.484	19		53.5104
			19	53.5104
			19	53.5104
14/07/2025	20:44:52.800	4		53.5362
			4	53.5362
			4	53.5362
14/07/2025	20:44:25.122	1		53.5294
			1	53.5294
			1	53.5294
14/07/2025	20:37:51.127	2		53.5076
			2	53.5076
			2	53.5076
14/07/2025	20:33:31.265	1		53.549
			1	53.549
			1	53.549
14/07/2025	20:27:19.289	2		53.5168
			2	53.5168
			2	53.5168
14/07/2025	20:26:24.751	1		53.5214
			1	53.5214
			1	53.5214
14/07/2025	20:25:56.978	2		53.5516
			2	53.5516
			2	53.5516
14/07/2025	20:23:57.732	1		53.549
			1	53.549
			1	53.549
14/07/2025	20:17:40.810	213		53.5042
			213	53.5042
			213	53.5042
14/07/2025	20:15:24.555	1		53.5443
			1	53.5443
			1	53.5443
14/07/2025	20:12:29.959	4		53.5445
			4	53.5445
			4	53.5445
14/07/2025	20:11:19.681	2		53.5154
			2	53.5154
			2	53.5154
14/07/2025	20:10:09.848	3		53.5191
			3	53.5191
			3	53.5191
14/07/2025	20:10:04.614	2		53.5555
			2	53.5555
			2	53.5555
14/07/2025	20:08:49.230	2		53.5541
			2	53.5541
			2	53.5541
14/07/2025	20:06:06.779	1		53.5568
			1	53.5568
			1	53.5568
14/07/2025	19:58:59.190	1		53.5567
			1	53.5567
			1	53.5567
14/07/2025	19:57:46.733	2		53.556
			2	53.556
			2	53.556
14/07/2025	19:53:07.325	1		53.5584
			1	53.5584
			1	53.5584
14/07/2025	19:52:18.969	1		53.5286
			1	53.5286
			1	53.5286
14/07/2025	19:52:08.851	3		53.5257
			3	53.5257
			3	53.5257
14/07/2025	19:51:38.158	1		53.5565
			1	53.5565
			1	53.5565
14/07/2025	19:48:47.126	1		53.5535
			1	53.5535
			1	53.5535
14/07/2025	19:32:44.490	1		53.5177
			1	53.5177
			1	53.5177
14/07/2025	19:30:22.179	2		53.5461
			2	53.5461
			2	53.5461
14/07/2025	19:29:05.186	1		53.5439
			1	53.5439
			1	53.5439
14/07/2025	19:26:02.623	300		53.5143
			300	53.5143
			300	53.5143
14/07/2025	19:24:51.450	1		53.5158
			1	53.5158
			1	53.5158
14/07/2025	19:21:53.582	1		53.5214
			1	53.5214
			1	53.5214
14/07/2025	19:18:22.534	7		53.5298
			7	53.5298
			7	53.5298
14/07/2025	19:17:01.671	7		53.5552
			7	53.5552
			7	53.5552
14/07/2025	19:11:38.615	5		53.5424
			5	53.5424
			5	53.5424
14/07/2025	19:11:04.206	1		53.5039
			1	53.5039
			1	53.5039
14/07/2025	19:06:50.609	2		53.5301
			2	53.5301
			2	53.5301
14/07/2025	19:06:03.179	1		53.5364
			1	53.5364
			1	53.5364
14/07/2025	19:04:58.839	55		53.50
			15	53.50
			55	53.50
			40	53.50
14/07/2025	19:04:04.518	2		53.5223
			2	53.5223
			2	53.5223
14/07/2025	19:03:27.681	100		53.4827
			100	53.4827
			100	53.4827
14/07/2025	19:03:09.684	1 204		53.4837
			1 204	53.4837
			1 204	53.4837
14/07/2025	19:01:34.778	5		53.5114
			5	53.5114
			5	53.5114
14/07/2025	19:01:05.859	1		53.5154
			1	53.5154
			1	53.5154
14/07/2025	19:00:19.632	1		53.4762
			1	53.4762
			1	53.4762
14/07/2025	18:49:32.741	1		53.4935
			1	53.4935
			1	53.4935
14/07/2025	18:48:52.072	1		53.4484
			1	53.4484
			1	53.4484
14/07/2025	18:40:28.073	13		53.4765
			13	53.4765
			13	53.4765
14/07/2025	18:38:37.851	3		53.4595
			3	53.4595
			3	53.4595
14/07/2025	18:34:07.140	4		53.4177
			4	53.4177
			4	53.4177
14/07/2025	18:33:38.966	3		53.4224
			3	53.4224
			3	53.4224
14/07/2025	18:33:13.116	1		53.4529
			1	53.4529
			1	53.4529
14/07/2025	18:25:57.247	93		53.4924
			93	53.4924
			93	53.4924
14/07/2025	18:24:05.020	4		53.477
			4	53.477
			4	53.477
14/07/2025	18:21:56.646	20		53.455
			20	53.455
			20	53.455
14/07/2025	18:20:29.282	1		53.4401
			1	53.4401
			1	53.4401
14/07/2025	18:11:32.333	4		53.4337
			4	53.4337
			4	53.4337
14/07/2025	18:11:30.877	270		53.4742
			270	53.4742
			270	53.4742
14/07/2025	18:10:59.660	1		53.4819
			1	53.4819
			1	53.4819
14/07/2025	17:58:32.994	2		53.4308
			2	53.4308
			2	53.4308
14/07/2025	17:53:08.370	4		53.387
			4	53.387
			4	53.387
14/07/2025	17:52:45.624	3		53.4221
			3	53.4221
			3	53.4221
14/07/2025	17:52:45.324	1		53.4221
			1	53.4221
			1	53.4221
14/07/2025	17:52:38.790	1		53.4157
			1	53.4157
			1	53.4157
14/07/2025	17:52:38.484	10		53.4157
			10	53.4157
			10	53.4157
14/07/2025	17:52:37.990	771		53.3793
			36	53.3793
			7	53.3793
			728	53.3793
			6	53.3793
			765	53.3793
14/07/2025	17:49:19.916	2 000		53.37
			2 000	53.37
			2 000	53.37
14/07/2025	17:42:29.106	1		53.3666
			1	53.3666
			1	53.3666
14/07/2025	17:28:01.299	38		53.3679
			38	53.3679
			38	53.3679
14/07/2025	17:26:52.110	27		53.35
			27	53.35
			27	53.35
14/07/2025	17:25:51.784	37		53.3361
			37	53.3361
			37	53.3361
14/07/2025	17:22:21.393	22		53.3201
			22	53.3201
			22	53.3201
14/07/2025	17:21:44.851	10		53.3419
			10	53.3419
			10	53.3419
14/07/2025	17:21:42.648	4		53.3241
			4	53.3241
			4	53.3241
14/07/2025	17:21:42.135	4		53.3419
			4	53.3419
			4	53.3419
14/07/2025	17:20:04.496	27		53.3181
			27	53.3181
			27	53.3181
14/07/2025	17:15:14.928	20		53.3439
			20	53.3439
			20	53.3439
14/07/2025	17:11:04.390	6		53.3301
			6	53.3301
			6	53.3301
14/07/2025	17:10:36.837	69		53.3241
			69	53.3241
			69	53.3241
14/07/2025	17:10:18.989	18		53.3381
			18	53.3381
			18	53.3381
14/07/2025	17:09:16.461	4		53.3439
			4	53.3439
			4	53.3439
14/07/2025	17:03:53.468	1		53.3281
			1	53.3281
			1	53.3281
14/07/2025	16:55:57.252	1		53.3239
			1	53.3239
			1	53.3239
14/07/2025	16:54:44.097	20		53.3079
			20	53.3079
			20	53.3079
14/07/2025	16:41:01.244	1		53.2559
			1	53.2559
			1	53.2559
14/07/2025	16:40:30.847	185		53.2579
			185	53.2579
			185	53.2579
14/07/2025	16:40:01.160	1		53.2361
			1	53.2361
			1	53.2361
14/07/2025	16:36:09.655	3		53.2101
			3	53.2101
			3	53.2101
14/07/2025	16:35:50.121	1		53.2259
			1	53.2259
			1	53.2259
14/07/2025	16:35:03.880	6		53.2099
			6	53.2099
			6	53.2099
14/07/2025	16:33:03.972	2		53.2319
			2	53.2319
			2	53.2319
14/07/2025	16:33:01.351	19		53.2279
			19	53.2279
			19	53.2279
14/07/2025	16:32:50.783	12		53.2239
			12	53.2239
			12	53.2239
14/07/2025	16:32:35.674	2		53.2101
			2	53.2101
			2	53.2101
14/07/2025	16:32:32.856	45		53.2041
			45	53.2041
			45	53.2041
14/07/2025	16:32:10.705	5		53.2399
			5	53.2399
			5	53.2399
14/07/2025	16:30:29.803	2		53.2359
			2	53.2359
			2	53.2359
14/07/2025	16:29:04.834	1		53.2439
			1	53.2439
			1	53.2439
14/07/2025	16:28:17.394	6		53.2381
			6	53.2381
			6	53.2381
14/07/2025	16:23:34.163	5		53.3101
			5	53.3101
			5	53.3101
14/07/2025	16:22:39.083	3		53.3061
			3	53.3061
			3	53.3061
14/07/2025	16:22:24.065	2		53.3259
			2	53.3259
			2	53.3259
14/07/2025	16:22:19.738	8		53.3061
			8	53.3061
			8	53.3061
14/07/2025	16:15:28.514	1		53.2761
			1	53.2761
			1	53.2761
14/07/2025	16:10:33.745	1		53.2661
			1	53.2661
			1	53.2661
14/07/2025	16:10:05.008	200		53.2919
			200	53.2919
			200	53.2919
14/07/2025	16:08:01.636	1		53.3039
			1	53.3039
			1	53.3039
14/07/2025	16:05:58.305	2		53.2799
			2	53.2799
			2	53.2799
14/07/2025	16:05:51.477	46		53.2681
			46	53.2681
			46	53.2681
14/07/2025	16:03:35.256	1		53.2759
			1	53.2759
			1	53.2759
14/07/2025	16:03:29.011	1		53.2839
			1	53.2839
			1	53.2839
14/07/2025	16:03:08.664	7		53.2641
			7	53.2641
			7	53.2641
14/07/2025	16:00:01.025	36		53.2839
			36	53.2839
			36	53.2839
14/07/2025	15:59:06.419	45		53.2699
			45	53.2699
			45	53.2699
14/07/2025	15:58:47.967	1		53.2699
			1	53.2699
			1	53.2699
14/07/2025	15:55:28.386	250		53.2961
			250	53.2961
			250	53.2961
14/07/2025	15:54:41.566	18		53.3101
			18	53.3101
			18	53.3101
14/07/2025	15:47:52.888	2		53.2481
			2	53.2481
			2	53.2481
14/07/2025	15:45:48.844	1		53.2161
			1	53.2161
			1	53.2161
14/07/2025	15:45:19.719	27		53.2219
			27	53.2219
			27	53.2219
14/07/2025	15:42:38.953	3		53.2381
			3	53.2381
			3	53.2381
14/07/2025	15:42:35.816	940		53.2579
			940	53.2579
			940	53.2579
14/07/2025	15:42:34.513	1		53.2579
			1	53.2579
			1	53.2579
14/07/2025	15:41:48.994	1		53.2799
			1	53.2799
			1	53.2799
14/07/2025	15:39:59.409	1		53.3039
			1	53.3039
			1	53.3039
14/07/2025	15:38:39.239	1		53.3079
			1	53.3079
			1	53.3079
14/07/2025	15:38:26.903	22		53.2999
			22	53.2999
			22	53.2999
14/07/2025	15:36:33.860	2		53.2821
			2	53.2821
			2	53.2821
14/07/2025	15:24:43.439	57		53.2719
			57	53.2719
			57	53.2719
14/07/2025	15:21:40.338	15		53.2181
			15	53.2181
			15	53.2181
14/07/2025	15:15:38.997	3		53.2201
			1	53.2201
			2	53.2201
			3	53.2201
14/07/2025	15:15:25.699	1		53.2339
			1	53.2339
			1	53.2339
14/07/2025	15:14:31.712	2		53.2201
			2	53.2201
			2	53.2201
14/07/2025	15:14:18.706	1		53.2299
			1	53.2299
			1	53.2299
14/07/2025	15:03:54.817	1		53.1819
			1	53.1819
			1	53.1819
14/07/2025	15:03:36.188	1		53.1859
			1	53.1859
			1	53.1859
14/07/2025	15:02:12.506	4		53.1919
			4	53.1919
			4	53.1919
14/07/2025	14:59:26.035	19		53.1919
			19	53.1919
			19	53.1919
14/07/2025	14:59:04.521	875		53.1899
			875	53.1899
			875	53.1899
14/07/2025	14:54:15.443	5		53.2219
			5	53.2219
			5	53.2219
14/07/2025	14:54:09.555	75		53.2219
			75	53.2219
			75	53.2219
14/07/2025	14:52:06.128	1		53.2239
			1	53.2239
			1	53.2239
14/07/2025	14:51:29.668	1		53.2279
			1	53.2279
			1	53.2279
14/07/2025	14:49:58.135	31		53.2259
			31	53.2259
			31	53.2259
14/07/2025	14:48:42.372	2		53.2101
			2	53.2101
			2	53.2101
14/07/2025	14:43:57.976	2		53.2141
			2	53.2141
			2	53.2141
14/07/2025	14:41:46.176	1		53.2179
			1	53.2179
			1	53.2179
14/07/2025	14:38:08.157	30		53.1921
			30	53.1921
			30	53.1921
14/07/2025	14:28:35.003	57		53.2139
			57	53.2139
			57	53.2139
14/07/2025	14:22:52.148	1 004		53.1939
			1 004	53.1939
			1 004	53.1939
14/07/2025	14:22:44.871	100		53.1781
			100	53.1781
			100	53.1781
14/07/2025	14:22:15.595	5		53.1859
			5	53.1859
			5	53.1859
14/07/2025	14:21:19.662	2		53.1661
			2	53.1661
			2	53.1661
14/07/2025	14:20:22.962	5 577		53.1779
			5 577	53.1779
			5 577	53.1779
14/07/2025	14:19:53.659	1		53.1759
			1	53.1759
			1	53.1759
14/07/2025	14:19:47.730	2		53.1759
			2	53.1759
			2	53.1759
14/07/2025	14:17:31.035	113		53.1641
			113	53.1641
			113	53.1641
14/07/2025	14:05:31.922	1		53.1659
			1	53.1659
			1	53.1659
14/07/2025	14:01:58.965	8		53.1719
			8	53.1719
			8	53.1719
14/07/2025	13:56:13.150	2		53.1739
			2	53.1739
			2	53.1739
14/07/2025	13:54:57.426	1		53.1721
			1	53.1721
			1	53.1721
14/07/2025	13:51:22.033	1		53.1761
			1	53.1761
			1	53.1761
14/07/2025	13:44:49.778	28		53.1721
			28	53.1721
			28	53.1721
14/07/2025	13:42:03.709	5		53.1739
			5	53.1739
			5	53.1739
14/07/2025	13:41:34.227	2		53.1599
			2	53.1599
			2	53.1599
14/07/2025	13:39:58.497	36		53.1459
			36	53.1459
			36	53.1459
14/07/2025	13:36:13.182	1		53.1299
			1	53.1299
			1	53.1299
14/07/2025	13:35:22.907	1		53.1221
			1	53.1221
			1	53.1221
14/07/2025	13:30:57.415	188		53.1199
			188	53.1199
			188	53.1199
14/07/2025	13:29:04.079	3		53.0981
			3	53.0981
			3	53.0981
14/07/2025	13:27:51.834	1		53.1099
			1	53.1099
			1	53.1099
14/07/2025	13:25:43.273	3		53.1061
			3	53.1061
			3	53.1061
14/07/2025	13:25:21.221	1		53.1139
			1	53.1139
			1	53.1139
14/07/2025	13:21:38.975	1		53.1079
			1	53.1079
			1	53.1079
14/07/2025	13:19:23.324	19		53.1121
			19	53.1121
			19	53.1121
14/07/2025	13:19:07.616	4		53.1259
			4	53.1259
			4	53.1259
14/07/2025	13:16:16.834	19		53.1221
			19	53.1221
			19	53.1221
14/07/2025	13:14:35.036	4		53.1559
			4	53.1559
			4	53.1559
14/07/2025	13:11:32.353	2		53.16
			2	53.16
			2	53.16
14/07/2025	13:08:47.994	5		53.1121
			5	53.1121
			5	53.1121
14/07/2025	13:07:43.834	1		53.1399
			1	53.1399
			1	53.1399
14/07/2025	13:06:59.378	1		53.1399
			1	53.1399
			1	53.1399
14/07/2025	13:00:24.830	9		53.1439
			9	53.1439
			9	53.1439
14/07/2025	12:58:42.682	6		53.1261
			6	53.1261
			6	53.1261
14/07/2025	12:57:43.779	1		53.1479
			1	53.1479
			1	53.1479
14/07/2025	12:52:27.131	10		53.1579
			10	53.1579
			10	53.1579
14/07/2025	12:47:37.716	1		53.1479
			1	53.1479
			1	53.1479
14/07/2025	12:46:56.018	8		53.1401
			8	53.1401
			8	53.1401
14/07/2025	12:46:29.538	4		53.1579
			4	53.1579
			4	53.1579
14/07/2025	12:42:52.171	3		53.1541
			3	53.1541
			3	53.1541
14/07/2025	12:42:45.620	29		53.1679
			29	53.1679
			29	53.1679
14/07/2025	12:40:32.268	8		53.1619
			8	53.1619
			8	53.1619
14/07/2025	12:38:06.540	2		53.1399
			2	53.1399
			2	53.1399
14/07/2025	12:33:02.257	1		53.1459
			1	53.1459
			1	53.1459
14/07/2025	12:26:08.418	50		53.1419
			50	53.1419
			50	53.1419
14/07/2025	12:19:15.717	3		53.1481
			3	53.1481
			3	53.1481
14/07/2025	12:19:03.185	2		53.1481
			2	53.1481
			2	53.1481
14/07/2025	12:17:52.611	38		53.1579
			38	53.1579
			38	53.1579
14/07/2025	12:15:32.292	40		53.1461
			40	53.1461
			40	53.1461
14/07/2025	12:15:09.885	10		53.1519
			10	53.1519
			10	53.1519
14/07/2025	12:14:16.313	10		53.1379
			10	53.1379
			10	53.1379
14/07/2025	12:12:15.890	1		53.1221
			1	53.1221
			1	53.1221
14/07/2025	12:09:22.353	94		53.1301
			94	53.1301
			94	53.1301
14/07/2025	12:09:19.689	1		53.1459
			1	53.1459
			1	53.1459
14/07/2025	12:07:30.715	1		53.1301
			1	53.1301
			1	53.1301
14/07/2025	12:06:18.719	61		53.1519
			61	53.1519
			61	53.1519
14/07/2025	11:59:22.975	3		53.1699
			3	53.1699
			3	53.1699
14/07/2025	11:58:46.240	2		53.1739
			2	53.1739
			2	53.1739
14/07/2025	11:57:12.327	2		53.1839
			2	53.1839
			2	53.1839
14/07/2025	11:52:34.174	1		53.1861
			1	53.1861
			1	53.1861
14/07/2025	11:50:51.005	4		53.1959
			4	53.1959
			4	53.1959
14/07/2025	11:49:58.456	1		53.1899
			1	53.1899
			1	53.1899
14/07/2025	11:49:27.778	2		53.1919
			2	53.1919
			2	53.1919
14/07/2025	11:45:00.219	1		53.1879
			1	53.1879
			1	53.1879
14/07/2025	11:43:59.132	1		53.1879
			1	53.1879
			1	53.1879
14/07/2025	11:43:53.792	1		53.1879
			1	53.1879
			1	53.1879
14/07/2025	11:43:50.370	1		53.1801
			1	53.1801
			1	53.1801
14/07/2025	11:39:58.310	40		53.1779
			40	53.1779
			40	53.1779
14/07/2025	11:37:37.254	14		53.1604
			14	53.1604
			4	53.1604
			10	53.1604
14/07/2025	11:36:59.822	10		53.1679
			10	53.1679
			10	53.1679
14/07/2025	11:30:55.433	21		53.1741
			21	53.1741
			21	53.1741
14/07/2025	11:24:46.975	131		53.1861
			131	53.1861
			131	53.1861
14/07/2025	11:24:26.516	3		53.1861
			3	53.1861
			3	53.1861
14/07/2025	11:23:58.233	3		53.1899
			3	53.1899
			3	53.1899
14/07/2025	11:23:35.424	100		53.1862
			100	53.1862
			100	53.1862
14/07/2025	11:15:43.422	4		53.1779
			4	53.1779
			4	53.1779
14/07/2025	11:13:19.924	48		53.1799
			48	53.1799
			48	53.1799
14/07/2025	11:13:19.624	7		53.1799
			7	53.1799
			7	53.1799
14/07/2025	11:12:34.436	15		53.1879
			15	53.1879
			15	53.1879
14/07/2025	11:12:27.140	28		53.1879
			28	53.1879
			28	53.1879
14/07/2025	11:06:38.270	3		53.1701
			3	53.1701
			3	53.1701
14/07/2025	11:06:13.411	1		53.1779
			1	53.1779
			1	53.1779
14/07/2025	11:05:13.549	6		53.1839
			6	53.1839
			6	53.1839
14/07/2025	11:05:06.659	11		53.1741
			11	53.1741
			11	53.1741
14/07/2025	11:04:25.567	1		53.1799
			1	53.1799
			1	53.1799
14/07/2025	11:02:23.518	1		53.1661
			1	53.1661
			1	53.1661
14/07/2025	11:01:53.070	200		53.1799
			200	53.1799
			200	53.1799
14/07/2025	10:59:44.654	2		53.1779
			2	53.1779
			2	53.1779
14/07/2025	10:59:25.637	6		53.1759
			6	53.1759
			6	53.1759
14/07/2025	10:51:29.457	1		53.1519
			1	53.1519
			1	53.1519
14/07/2025	10:50:34.581	11		53.1479
			11	53.1479
			11	53.1479
14/07/2025	10:48:49.554	4		53.1261
			4	53.1261
			4	53.1261
14/07/2025	10:44:22.794	100		53.1221
			100	53.1221
			100	53.1221
14/07/2025	10:42:10.919	14		53.1181
			14	53.1181
			14	53.1181
14/07/2025	10:39:45.526	67		53.1181
			67	53.1181
			67	53.1181
14/07/2025	10:37:34.054	200		53.1221
			200	53.1221
			200	53.1221
14/07/2025	10:37:23.387	5		53.1339
			5	53.1339
			5	53.1339
14/07/2025	10:31:48.433	1		53.1239
			1	53.1239
			1	53.1239
14/07/2025	10:27:59.698	400		53.1201
			400	53.1201
			400	53.1201
14/07/2025	10:27:53.713	2		53.1299
			2	53.1299
			2	53.1299
14/07/2025	10:27:40.045	26		53.1201
			26	53.1201
			26	53.1201
14/07/2025	10:25:19.800	19		53.1299
			19	53.1299
			19	53.1299
14/07/2025	10:24:40.168	3		53.1301
			3	53.1301
			3	53.1301
14/07/2025	10:24:17.235	1		53.1479
			1	53.1479
			1	53.1479
14/07/2025	10:22:43.183	3		53.1301
			3	53.1301
			3	53.1301
14/07/2025	10:21:24.407	1		53.1499
			1	53.1499
			1	53.1499
14/07/2025	10:20:01.426	200		53.1281
			200	53.1281
			200	53.1281
14/07/2025	10:19:59.557	8		53.1419
			8	53.1419
			8	53.1419
14/07/2025	10:19:16.774	2		53.1419
			2	53.1419
			2	53.1419
14/07/2025	10:18:01.220	1		53.1301
			1	53.1301
			1	53.1301
14/07/2025	10:16:41.678	10		53.1261
			10	53.1261
			10	53.1261
14/07/2025	10:13:28.743	3		53.1261
			3	53.1261
			3	53.1261
14/07/2025	10:13:13.371	19		53.1319
			19	53.1319
			19	53.1319
14/07/2025	10:12:02.355	5		53.1081
			5	53.1081
			5	53.1081
14/07/2025	10:10:08.351	55		53.1061
			55	53.1061
			55	53.1061
14/07/2025	10:09:03.909	30		53.1219
			30	53.1219
			30	53.1219
14/07/2025	10:08:14.580	5		53.1141
			5	53.1141
			5	53.1141
14/07/2025	10:07:44.682	1		53.1101
			1	53.1101
			1	53.1101
14/07/2025	10:05:14.215	190		53.1259
			190	53.1259
			190	53.1259
14/07/2025	10:03:09.836	6		53.1139
			6	53.1139
			6	53.1139
14/07/2025	10:01:11.433	12		53.12
			12	53.12
			12	53.12
14/07/2025	10:00:05.747	1		53.1439
			1	53.1439
			1	53.1439
14/07/2025	09:58:57.849	1		53.1379
			1	53.1379
			1	53.1379
14/07/2025	09:57:16.767	10		53.1459
			10	53.1459
			10	53.1459
14/07/2025	09:55:13.744	1		53.1419
			1	53.1419
			1	53.1419
14/07/2025	09:54:39.461	1		53.1439
			1	53.1439
			1	53.1439
14/07/2025	09:53:59.998	1		53.1402
			1	53.1402
			1	53.1402
14/07/2025	09:51:13.043	3		53.1081
			3	53.1081
			3	53.1081
14/07/2025	09:49:01.785	1		53.1099
			1	53.1099
			1	53.1099
14/07/2025	09:48:08.542	5		53.0901
			5	53.0901
			5	53.0901
14/07/2025	09:48:02.601	1		53.1059
			1	53.1059
			1	53.1059
14/07/2025	09:48:02.406	5		53.1059
			5	53.1059
			5	53.1059
14/07/2025	09:48:02.204	1		53.1059
			1	53.1059
			1	53.1059
14/07/2025	09:47:44.896	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:47:41.883	1		53.1079
			1	53.1079
			1	53.1079
14/07/2025	09:47:41.781	1		53.1079
			1	53.1079
			1	53.1079
14/07/2025	09:47:38.567	4		53.0981
			4	53.0981
			4	53.0981
14/07/2025	09:47:35.949	2		53.1039
			2	53.1039
			2	53.1039
14/07/2025	09:47:16.236	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:47:15.342	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:47:12.211	4		53.1019
			4	53.1019
			4	53.1019
14/07/2025	09:47:12.009	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:47:07.183	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:47:03.858	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:47:03.758	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:46:42.325	2		53.0959
			2	53.0959
			2	53.0959
14/07/2025	09:46:38.314	4		53.0821
			4	53.0821
			4	53.0821
14/07/2025	09:46:34.885	1		53.0939
			1	53.0939
			1	53.0939
14/07/2025	09:46:32.675	4		53.0979
			4	53.0979
			4	53.0979
14/07/2025	09:46:30.359	1		53.0939
			1	53.0939
			1	53.0939
14/07/2025	09:46:12.244	2		53.0999
			2	53.0999
			2	53.0999
14/07/2025	09:46:11.942	2		53.0999
			2	53.0999
			2	53.0999
14/07/2025	09:46:11.842	1		53.0999
			1	53.0999
			1	53.0999
14/07/2025	09:46:08.920	1		53.0999
			1	53.0999
			1	53.0999
14/07/2025	09:46:07.714	1		53.0999
			1	53.0999
			1	53.0999
14/07/2025	09:46:05.907	2		53.0999
			2	53.0999
			2	53.0999
14/07/2025	09:45:50.407	2		53.1019
			2	53.1019
			2	53.1019
14/07/2025	09:45:44.669	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:45:38.432	4		53.0861
			4	53.0861
			4	53.0861
14/07/2025	09:45:08.559	4		53.0881
			4	53.0881
			4	53.0881
14/07/2025	09:45:08.048	1		53.0999
			1	53.0999
			1	53.0999
14/07/2025	09:45:06.735	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:45:06.546	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:45:05.631	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:45:04.426	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:45:03.714	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:45:03.512	1		53.1039
			1	53.1039
			1	53.1039
14/07/2025	09:44:39.775	1		53.0979
			1	53.0979
			1	53.0979
14/07/2025	09:44:14.816	1		53.0979
			1	53.0979
			1	53.0979
14/07/2025	09:44:10.993	1		53.0979
			1	53.0979
			1	53.0979
14/07/2025	09:44:08.977	5		53.0979
			5	53.0979
			5	53.0979
14/07/2025	09:44:08.722	1		53.0979
			1	53.0979
			1	53.0979
14/07/2025	09:44:08.683	5		53.0841
			5	53.0841
			5	53.0841
14/07/2025	09:44:01.744	1		53.0979
			1	53.0979
			1	53.0979
14/07/2025	09:43:43.116	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:43:42.709	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:43:41.807	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:43:40.596	2		53.1019
			2	53.1019
			2	53.1019
14/07/2025	09:43:38.487	1		53.1019
			1	53.1019
			1	53.1019
14/07/2025	09:43:35.870	19		53.0999
			19	53.0999
			19	53.0999

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: 102.6636 / Ask: 102.7674
Volume: 33 230
+0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
14/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice