Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

407

384

33.6542

Date	Time	Volume	Order Volume	Price
02/07/2025	21:40:25.775	5		33.6542
			5	33.6542
			5	33.6542
02/07/2025	21:39:59.743	1		33.6542
			1	33.6542
			1	33.6542
02/07/2025	21:35:47.121	45		33.6542
			45	33.6542
			45	33.6542
02/07/2025	21:34:57.296	400		33.6542
			400	33.6542
			400	33.6542
02/07/2025	21:34:29.288	15		33.6542
			15	33.6542
			15	33.6542
02/07/2025	21:15:47.849	20		33.5667
			20	33.5667
			20	33.5667
02/07/2025	20:59:04.428	5		33.6303
			5	33.6303
			5	33.6303
02/07/2025	20:48:12.894	4		33.6408
			4	33.6408
			4	33.6408
02/07/2025	20:36:04.555	1		33.6307
			1	33.6307
			1	33.6307
02/07/2025	20:32:59.861	400		33.5543
			400	33.5543
			400	33.5543
02/07/2025	20:30:37.614	400		33.5726
			400	33.5726
			400	33.5726
02/07/2025	20:30:05.745	400		33.5763
			400	33.5763
			400	33.5763
02/07/2025	20:22:52.835	5		33.6545
			5	33.6545
			5	33.6545
02/07/2025	20:19:45.228	3		33.5817
			3	33.5817
			3	33.5817
02/07/2025	20:19:24.190	1		33.6558
			1	33.6558
			1	33.6558
02/07/2025	20:18:19.665	9		33.6544
			9	33.6544
			9	33.6544
02/07/2025	20:16:23.721	60		33.5756
			60	33.5756
			60	33.5756
02/07/2025	20:16:14.571	1		33.6494
			1	33.6494
			1	33.6494
02/07/2025	20:11:09.312	121		33.5725
			121	33.5725
			121	33.5725
02/07/2025	20:10:30.817	60		33.5711
			60	33.5711
			60	33.5711
02/07/2025	20:04:39.585	363		33.635
			363	33.635
			363	33.635
02/07/2025	20:04:34.725	216		33.635
			216	33.635
			216	33.635
02/07/2025	20:02:58.780	3		33.5574
			3	33.5574
			3	33.5574
02/07/2025	20:00:04.763	15		33.5667
			15	33.5667
			15	33.5667
02/07/2025	19:53:51.970	1		33.5761
			1	33.5761
			1	33.5761
02/07/2025	19:52:53.193	9		33.6488
			9	33.6488
			9	33.6488
02/07/2025	19:28:27.634	2		33.6681
			2	33.6681
			2	33.6681
02/07/2025	19:21:28.194	22		33.6154
			22	33.6154
			22	33.6154
02/07/2025	19:21:28.073	400		33.6154
			400	33.6154
			400	33.6154
02/07/2025	19:21:21.241	400		33.6154
			400	33.6154
			400	33.6154
02/07/2025	19:19:29.084	340		33.6117
			340	33.6117
			340	33.6117
02/07/2025	19:18:55.976	15		33.6118
			15	33.6118
			15	33.6118
02/07/2025	19:17:09.812	15		33.6123
			15	33.6123
			15	33.6123
02/07/2025	19:16:08.767	2		33.6123
			2	33.6123
			2	33.6123
02/07/2025	19:15:31.266	226		33.6107
			226	33.6107
			226	33.6107
02/07/2025	19:12:55.697	400		33.6157
			400	33.6157
			400	33.6157
02/07/2025	19:09:42.763	173		33.6133
			173	33.6133
			173	33.6133
02/07/2025	19:08:42.637	23		33.6146
			23	33.6146
			23	33.6146
02/07/2025	19:07:07.198	263		33.5449
			263	33.5449
			9	33.5449
			254	33.5449
02/07/2025	19:06:50.816	436		33.5458
			400	33.5458
			36	33.5458
			436	33.5458
02/07/2025	19:05:28.067	65		33.6215
			65	33.6215
			65	33.6215
02/07/2025	19:05:16.766	8		33.5467
			8	33.5467
			8	33.5467
02/07/2025	19:04:12.114	108		33.6232
			108	33.6232
			108	33.6232
02/07/2025	19:02:04.132	248		33.556
			248	33.556
			248	33.556
02/07/2025	19:02:03.747	400		33.556
			400	33.556
			400	33.556
02/07/2025	19:02:01.958	531		33.552
			131	33.552
			400	33.552
			531	33.552
02/07/2025	19:00:48.760	400		33.6315
			400	33.6315
			400	33.6315
02/07/2025	18:54:44.820	352		33.5547
			352	33.5547
			352	33.5547
02/07/2025	18:53:13.399	3		33.5559
			3	33.5559
			3	33.5559
02/07/2025	18:52:12.010	103		33.6316
			103	33.6316
			103	33.6316
02/07/2025	18:50:14.929	59		33.5589
			59	33.5589
			59	33.5589
02/07/2025	18:50:08.307	30		33.5578
			30	33.5578
			30	33.5578
02/07/2025	18:33:13.055	15		33.6068
			15	33.6068
			15	33.6068
02/07/2025	18:25:42.619	2		33.605
			2	33.605
			2	33.605
02/07/2025	18:18:14.537	1		33.5852
			1	33.5852
			1	33.5852
02/07/2025	18:13:04.944	54		33.5366
			54	33.5366
			54	33.5366
02/07/2025	18:10:16.041	1		33.5792
			1	33.5792
			1	33.5792
02/07/2025	18:08:07.289	127		33.5366
			127	33.5366
			127	33.5366
02/07/2025	18:08:05.998	60		33.573
			60	33.573
			60	33.573
02/07/2025	17:53:51.284	15		33.5729
			15	33.5729
			15	33.5729
02/07/2025	17:51:04.261	6		33.5799
			6	33.5799
			6	33.5799
02/07/2025	17:45:56.241	123		33.5125
			123	33.5125
			123	33.5125
02/07/2025	17:35:24.356	1		33.5279
			1	33.5279
			1	33.5279
02/07/2025	17:32:15.911	23		33.6011
			23	33.6011
			23	33.6011
02/07/2025	17:26:47.719	196		33.5829
			196	33.5829
			196	33.5829
02/07/2025	17:20:25.502	163		33.5769
			163	33.5769
			163	33.5769
02/07/2025	17:18:26.570	1		33.5769
			1	33.5769
			1	33.5769
02/07/2025	17:16:18.174	10		33.5591
			10	33.5591
			10	33.5591
02/07/2025	17:15:56.883	276		33.5709
			276	33.5709
			276	33.5709
02/07/2025	17:15:42.807	2		33.5719
			2	33.5719
			2	33.5719
02/07/2025	17:14:52.553	3		33.5591
			3	33.5591
			3	33.5591
02/07/2025	17:14:13.810	3		33.5779
			3	33.5779
			3	33.5779
02/07/2025	17:13:28.440	4		33.5769
			4	33.5769
			4	33.5769
02/07/2025	17:10:50.101	74		33.5869
			74	33.5869
			74	33.5869
02/07/2025	17:02:53.096	24		33.5891
			24	33.5891
			24	33.5891
02/07/2025	17:02:50.085	3		33.5891
			3	33.5891
			3	33.5891
02/07/2025	17:02:46.957	199		33.5831
			199	33.5831
			199	33.5831
02/07/2025	17:02:42.012	1		33.5831
			1	33.5831
			1	33.5831
02/07/2025	17:02:41.199	1		33.5831
			1	33.5831
			1	33.5831
02/07/2025	17:02:40.917	1		33.5811
			1	33.5811
			1	33.5811
02/07/2025	17:02:39.895	37		33.5811
			37	33.5811
			37	33.5811
02/07/2025	17:02:39.495	2		33.5811
			2	33.5811
			2	33.5811
02/07/2025	17:02:38.121	90		33.5891
			90	33.5891
			90	33.5891
02/07/2025	17:02:36.754	50		33.5891
			50	33.5891
			50	33.5891
02/07/2025	17:02:25.865	2		33.5831
			2	33.5831
			2	33.5831
02/07/2025	17:02:21.925	1		33.5841
			1	33.5841
			1	33.5841
02/07/2025	17:02:20.362	3		33.5841
			3	33.5841
			3	33.5841
02/07/2025	17:01:32.226	1		33.5831
			1	33.5831
			1	33.5831
02/07/2025	17:01:04.671	91		33.5821
			91	33.5821
			91	33.5821
02/07/2025	17:01:04.248	1		33.5821
			1	33.5821
			1	33.5821
02/07/2025	17:01:00.998	9		33.5831
			9	33.5831
			9	33.5831
02/07/2025	17:00:00.842	1		33.5869
			1	33.5869
			1	33.5869
02/07/2025	16:59:06.491	14		33.5879
			14	33.5879
			14	33.5879
02/07/2025	16:56:42.759	178		33.58
			178	33.58
			178	33.58
02/07/2025	16:53:34.504	24		33.6061
			24	33.6061
			24	33.6061
02/07/2025	16:52:55.607	140		33.6059
			140	33.6059
			140	33.6059
02/07/2025	16:50:41.217	105		33.5961
			105	33.5961
			105	33.5961
02/07/2025	16:48:01.642	15		33.5919
			15	33.5919
			15	33.5919
02/07/2025	16:45:39.369	31		33.5739
			31	33.5739
			31	33.5739
02/07/2025	16:45:08.646	1		33.5541
			1	33.5541
			1	33.5541
02/07/2025	16:45:05.556	1 431		33.5541
			1 431	33.5541
			1 431	33.5541
02/07/2025	16:44:51.648	4		33.5681
			4	33.5681
			4	33.5681
02/07/2025	16:39:18.730	493		33.60
			493	33.60
			493	33.60
02/07/2025	16:37:57.803	1		33.5989
			1	33.5989
			1	33.5989
02/07/2025	16:37:44.012	3		33.5989
			3	33.5989
			3	33.5989
02/07/2025	16:37:08.388	1		33.5969
			1	33.5969
			1	33.5969
02/07/2025	16:35:46.389	900		33.5827
			900	33.5827
			900	33.5827
02/07/2025	16:35:32.516	39		33.5701
			3	33.5701
			39	33.5701
			36	33.5701
02/07/2025	16:35:00.894	801		33.5806
			801	33.5806
			801	33.5806
02/07/2025	16:34:04.254	30		33.5739
			30	33.5739
			30	33.5739
02/07/2025	16:32:32.005	189		33.5699
			189	33.5699
			189	33.5699
02/07/2025	16:29:48.699	1 600		33.5559
			1 600	33.5559
			1 600	33.5559
02/07/2025	16:26:46.527	1		33.5209
			1	33.5209
			1	33.5209
02/07/2025	16:19:41.730	3		33.5282
			3	33.5282
			3	33.5282
02/07/2025	16:16:59.596	43		33.5331
			43	33.5331
			43	33.5331
02/07/2025	16:16:33.722	2		33.5341
			2	33.5341
			2	33.5341
02/07/2025	16:16:14.160	134		33.5399
			134	33.5399
			134	33.5399
02/07/2025	16:14:24.890	3		33.5459
			3	33.5459
			3	33.5459
02/07/2025	16:11:57.202	6		33.5399
			6	33.5399
			6	33.5399
02/07/2025	16:11:54.975	1		33.5292
			1	33.5292
			1	33.5292
02/07/2025	16:10:31.510	75		33.5271
			75	33.5271
			75	33.5271
02/07/2025	16:07:05.064	2		33.5489
			2	33.5489
			2	33.5489
02/07/2025	16:05:48.505	16		33.5261
			16	33.5261
			16	33.5261
02/07/2025	16:04:32.690	2		33.5259
			2	33.5259
			2	33.5259
02/07/2025	16:01:50.041	72		33.4999
			72	33.4999
			72	33.4999
02/07/2025	16:00:01.921	10		33.4979
			10	33.4979
			10	33.4979
02/07/2025	15:57:42.760	3		33.4999
			3	33.4999
			3	33.4999
02/07/2025	15:55:26.819	590		33.50
			590	33.50
			590	33.50
02/07/2025	15:51:05.361	30		33.4929
			30	33.4929
			30	33.4929
02/07/2025	15:50:59.393	90		33.4959
			90	33.4959
			90	33.4959
02/07/2025	15:49:19.564	15		33.5009
			15	33.5009
			15	33.5009
02/07/2025	15:47:30.015	30		33.4922
			30	33.4922
			30	33.4922
02/07/2025	15:45:49.663	1		33.5039
			1	33.5039
			1	33.5039
02/07/2025	15:45:48.330	1		33.5049
			1	33.5049
			1	33.5049
02/07/2025	15:44:59.476	1		33.4999
			1	33.4999
			1	33.4999
02/07/2025	15:43:39.801	150		33.4751
			150	33.4751
			150	33.4751
02/07/2025	15:42:34.010	3		33.4851
			3	33.4851
			3	33.4851
02/07/2025	15:42:00.594	1		33.4969
			1	33.4969
			1	33.4969
02/07/2025	15:36:11.885	927		33.4692
			927	33.4692
			927	33.4692
02/07/2025	15:36:03.551	944		33.4789
			944	33.4789
			944	33.4789
02/07/2025	15:22:58.334	3		33.4831
			3	33.4831
			3	33.4831
02/07/2025	15:21:38.824	3		33.4831
			3	33.4831
			3	33.4831
02/07/2025	15:20:47.763	15		33.4939
			15	33.4939
			15	33.4939
02/07/2025	15:19:44.074	1		33.4959
			1	33.4959
			1	33.4959
02/07/2025	15:19:42.968	3		33.4959
			3	33.4959
			3	33.4959
02/07/2025	15:17:28.594	4		33.4801
			4	33.4801
			4	33.4801
02/07/2025	15:15:23.316	20		33.4939
			20	33.4939
			20	33.4939
02/07/2025	15:12:38.098	18		33.4919
			18	33.4919
			18	33.4919
02/07/2025	15:02:09.327	1		33.5129
			1	33.5129
			1	33.5129
02/07/2025	15:01:20.311	1		33.5089
			1	33.5089
			1	33.5089
02/07/2025	15:00:25.066	2		33.5021
			2	33.5021
			2	33.5021
02/07/2025	14:58:04.384	3		33.5051
			3	33.5051
			3	33.5051
02/07/2025	14:57:24.440	60		33.5119
			60	33.5119
			60	33.5119
02/07/2025	14:55:07.528	120		33.4989
			120	33.4989
			120	33.4989
02/07/2025	14:39:53.739	1		33.4801
			1	33.4801
			1	33.4801
02/07/2025	14:37:22.683	298		33.4989
			298	33.4989
			298	33.4989
02/07/2025	14:32:38.372	98		33.5029
			98	33.5029
			98	33.5029
02/07/2025	14:25:36.096	2		33.4801
			2	33.4801
			2	33.4801
02/07/2025	14:24:22.663	300		33.50
			300	33.50
			300	33.50
02/07/2025	14:20:02.750	400		33.52
			400	33.52
			400	33.52
02/07/2025	14:19:00.646	1 600		33.52
			1 600	33.52
			1 600	33.52
02/07/2025	14:15:13.381	14		33.55
			14	33.55
			14	33.55
02/07/2025	14:14:47.332	2		33.5809
			2	33.5809
			2	33.5809
02/07/2025	14:14:07.726	100		33.5779
			100	33.5779
			100	33.5779
02/07/2025	14:10:55.951	339		33.5769
			339	33.5769
			339	33.5769
02/07/2025	13:59:12.795	5		33.5799
			5	33.5799
			5	33.5799
02/07/2025	13:50:08.675	13		33.587
			13	33.587
			13	33.587
02/07/2025	13:44:07.267	1		33.5889
			1	33.5889
			1	33.5889
02/07/2025	13:41:26.653	74		33.5879
			74	33.5879
			74	33.5879
02/07/2025	13:40:16.842	1		33.5849
			1	33.5849
			1	33.5849
02/07/2025	13:39:07.895	30		33.5829
			30	33.5829
			30	33.5829
02/07/2025	13:38:53.121	1		33.5829
			1	33.5829
			1	33.5829
02/07/2025	13:32:58.667	1		33.5859
			1	33.5859
			1	33.5859
02/07/2025	13:25:18.497	17		33.56
			17	33.56
			17	33.56
02/07/2025	13:24:52.520	1		33.5551
			1	33.5551
			1	33.5551
02/07/2025	13:15:39.605	4		33.5461
			4	33.5461
			4	33.5461
02/07/2025	13:08:42.110	11		33.5529
			11	33.5529
			11	33.5529
02/07/2025	13:08:19.474	3		33.5445
			3	33.5445
			3	33.5445
02/07/2025	13:08:08.590	4		33.5529
			4	33.5529
			4	33.5529
02/07/2025	12:56:27.174	4		33.5539
			4	33.5539
			4	33.5539
02/07/2025	12:55:32.465	600		33.5361
			600	33.5361
			600	33.5361
02/07/2025	12:53:58.823	1 600		33.5382
			1 600	33.5382
			1 600	33.5382
02/07/2025	12:50:36.368	16		33.5519
			16	33.5519
			16	33.5519
02/07/2025	12:39:03.754	5		33.5289
			5	33.5289
			5	33.5289
02/07/2025	12:37:17.715	15		33.5319
			15	33.5319
			15	33.5319
02/07/2025	12:34:36.505	80		33.5359
			80	33.5359
			80	33.5359
02/07/2025	12:32:56.229	12		33.5359
			12	33.5359
			12	33.5359
02/07/2025	12:30:52.279	60		33.5309
			60	33.5309
			60	33.5309
02/07/2025	12:27:32.943	31		33.5191
			31	33.5191
			31	33.5191
02/07/2025	12:26:06.029	4		33.5171
			4	33.5171
			4	33.5171
02/07/2025	12:25:17.304	300		33.5269
			300	33.5269
			300	33.5269
02/07/2025	12:23:09.586	597		33.5156
			597	33.5156
			597	33.5156
02/07/2025	12:22:49.241	41		33.5279
			41	33.5279
			41	33.5279
02/07/2025	12:21:52.291	2		33.5229
			2	33.5229
			2	33.5229
02/07/2025	12:15:16.327	16		33.5239
			16	33.5239
			16	33.5239
02/07/2025	12:11:06.378	24		33.5071
			24	33.5071
			24	33.5071
02/07/2025	12:10:20.065	22		33.5061
			22	33.5061
			22	33.5061
02/07/2025	12:09:11.754	30		33.5111
			30	33.5111
			30	33.5111
02/07/2025	12:05:45.357	82		33.5259
			82	33.5259
			82	33.5259
02/07/2025	12:05:33.420	1		33.5259
			1	33.5259
			1	33.5259
02/07/2025	12:01:53.251	2		33.5319
			2	33.5319
			2	33.5319
02/07/2025	12:00:27.722	228		33.5429
			228	33.5429
			228	33.5429
02/07/2025	11:54:19.351	24		33.5311
			24	33.5311
			24	33.5311
02/07/2025	11:51:17.775	340		33.5311
			340	33.5311
			340	33.5311
02/07/2025	11:51:17.137	7		33.5429
			7	33.5429
			7	33.5429
02/07/2025	11:49:58.930	300		33.5429
			300	33.5429
			300	33.5429
02/07/2025	11:46:46.317	1		33.5439
			1	33.5439
			1	33.5439
02/07/2025	11:45:08.307	220		33.5362
			220	33.5362
			220	33.5362
02/07/2025	11:44:03.620	120		33.5321
			120	33.5321
			120	33.5321
02/07/2025	11:42:04.466	110		33.5439
			110	33.5439
			110	33.5439
02/07/2025	11:33:56.321	3		33.5389
			3	33.5389
			3	33.5389
02/07/2025	11:32:23.945	2		33.5399
			2	33.5399
			2	33.5399
02/07/2025	11:30:48.034	3		33.5359
			3	33.5359
			3	33.5359
02/07/2025	11:28:30.599	1 200		33.5279
			1 200	33.5279
			1 200	33.5279
02/07/2025	11:27:23.331	3		33.5081
			3	33.5081
			3	33.5081
02/07/2025	11:24:31.837	1		33.5129
			1	33.5129
			1	33.5129
02/07/2025	11:16:50.632	90		33.4999
			90	33.4999
			90	33.4999
02/07/2025	11:13:24.179	212		33.4831
			212	33.4831
			212	33.4831
02/07/2025	11:12:41.008	35		33.4889
			35	33.4889
			35	33.4889
02/07/2025	11:10:31.177	895		33.4789
			895	33.4789
			895	33.4789
02/07/2025	11:09:14.493	900		33.4709
			900	33.4709
			900	33.4709
02/07/2025	11:07:41.649	400		33.4769
			400	33.4769
			400	33.4769
02/07/2025	11:04:27.308	48		33.4679
			48	33.4679
			48	33.4679
02/07/2025	11:04:21.413	10		33.4679
			10	33.4679
			10	33.4679
02/07/2025	11:03:54.240	3		33.4645
			3	33.4645
			3	33.4645
02/07/2025	10:47:53.431	5		33.4809
			5	33.4809
			5	33.4809
02/07/2025	10:47:08.018	1		33.4799
			1	33.4799
			1	33.4799
02/07/2025	10:44:10.013	1		33.4789
			1	33.4789
			1	33.4789
02/07/2025	10:39:53.165	70		33.4651
			70	33.4651
			70	33.4651
02/07/2025	10:32:46.277	1		33.4599
			1	33.4599
			1	33.4599
02/07/2025	10:31:20.845	475		33.4561
			475	33.4561
			475	33.4561
02/07/2025	10:25:27.419	28		33.4789
			28	33.4789
			28	33.4789
02/07/2025	10:12:11.694	6		33.4541
			6	33.4541
			6	33.4541
02/07/2025	10:09:52.670	3		33.4611
			3	33.4611
			3	33.4611
02/07/2025	10:09:35.379	1		33.4769
			1	33.4769
			1	33.4769
02/07/2025	10:09:17.172	1		33.4769
			1	33.4769
			1	33.4769
02/07/2025	10:07:53.888	514		33.48
			514	33.48
			514	33.48
02/07/2025	10:05:14.517	1		33.4749
			1	33.4749
			1	33.4749
02/07/2025	10:05:08.787	19		33.4739
			19	33.4739
			19	33.4739
02/07/2025	10:02:25.677	1 057		33.4581
			1 027	33.4581
			1 057	33.4581
			30	33.4581
02/07/2025	09:57:11.955	3		33.4799
			3	33.4799
			3	33.4799
02/07/2025	09:55:59.796	30		33.4879
			30	33.4879
			30	33.4879
02/07/2025	09:55:44.939	29		33.4869
			29	33.4869
			29	33.4869
02/07/2025	09:55:23.688	300		33.4889
			300	33.4889
			300	33.4889
02/07/2025	09:51:10.441	95		33.4889
			95	33.4889
			95	33.4889
02/07/2025	09:50:14.804	1 050		33.4849
			1 050	33.4849
			1 050	33.4849
02/07/2025	09:50:13.465	89		33.4849
			89	33.4849
			89	33.4849
02/07/2025	09:38:11.660	2		33.5079
			2	33.5079
			2	33.5079
02/07/2025	09:38:09.749	3		33.5079
			3	33.5079
			3	33.5079
02/07/2025	09:38:02.609	1		33.5079
			1	33.5079
			1	33.5079
02/07/2025	09:37:20.660	5		33.4881
			5	33.4881
			5	33.4881
02/07/2025	09:37:04.363	4		33.5009
			4	33.5009
			4	33.5009
02/07/2025	09:37:04.162	1		33.5009
			1	33.5009
			1	33.5009
02/07/2025	09:37:03.262	1		33.4999
			1	33.4999
			1	33.4999
02/07/2025	09:37:02.353	1		33.4999
			1	33.4999
			1	33.4999
02/07/2025	09:36:47.769	1		33.4989
			1	33.4989
			1	33.4989
02/07/2025	09:36:46.256	6		33.4989
			6	33.4989
			6	33.4989
02/07/2025	09:36:34.993	1		33.5009
			1	33.5009
			1	33.5009
02/07/2025	09:36:04.917	1		33.4909
			1	33.4909
			1	33.4909
02/07/2025	09:35:08.496	700		33.4919
			700	33.4919
			700	33.4919
02/07/2025	09:35:08.287	2		33.4919
			2	33.4919
			2	33.4919
02/07/2025	09:34:34.283	3		33.4969
			3	33.4969
			3	33.4969
02/07/2025	09:34:05.600	6		33.5019
			6	33.5019
			6	33.5019
02/07/2025	09:33:57.759	3		33.4931
			3	33.4931
			3	33.4931
02/07/2025	09:33:15.208	1		33.5019
			1	33.5019
			1	33.5019
02/07/2025	09:33:09.880	1		33.5059
			1	33.5059
			1	33.5059
02/07/2025	09:32:45.040	21		33.5059
			21	33.5059
			21	33.5059
02/07/2025	09:32:36.385	1		33.5049
			1	33.5049
			1	33.5049
02/07/2025	09:32:16.272	3		33.4911
			3	33.4911
			3	33.4911
02/07/2025	09:32:09.417	153		33.4911
			153	33.4911
			153	33.4911
02/07/2025	09:32:07.709	1		33.5079
			1	33.5079
			1	33.5079
02/07/2025	09:32:05.194	2		33.5069
			2	33.5069
			2	33.5069
02/07/2025	09:31:39.029	1		33.4989
			1	33.4989
			1	33.4989
02/07/2025	09:31:35.508	2		33.4989
			2	33.4989
			2	33.4989
02/07/2025	09:31:24.747	3		33.4911
			3	33.4911
			3	33.4911
02/07/2025	09:31:12.877	2		33.4979
			2	33.4979
			2	33.4979
02/07/2025	09:30:34.424	1		33.4939
			1	33.4939
			1	33.4939
02/07/2025	09:30:31.907	1		33.4929
			1	33.4929
			1	33.4929
02/07/2025	09:30:10.271	3		33.4901
			3	33.4901
			3	33.4901
02/07/2025	09:29:47.722	2		33.4959
			2	33.4959
			2	33.4959
02/07/2025	09:29:44.701	1		33.4959
			1	33.4959
			1	33.4959
02/07/2025	09:29:29.320	4		33.4901
			4	33.4901
			4	33.4901
02/07/2025	09:29:18.654	1		33.4959
			1	33.4959
			1	33.4959
02/07/2025	09:29:08.487	12		33.4949
			12	33.4949
			12	33.4949
02/07/2025	09:29:07.585	1		33.4949
			1	33.4949
			1	33.4949
02/07/2025	09:28:05.688	25		33.4851
			25	33.4851
			25	33.4851
02/07/2025	09:28:03.186	1		33.4959
			1	33.4959
			1	33.4959
02/07/2025	09:27:37.031	2		33.4999
			2	33.4999
			2	33.4999
02/07/2025	09:26:41.918	2		33.4999
			2	33.4999
			2	33.4999
02/07/2025	09:26:38.905	50		33.4999
			50	33.4999
			50	33.4999
02/07/2025	09:25:53.928	183		33.4921
			183	33.4921
			183	33.4921
02/07/2025	09:25:50.915	5		33.4921
			5	33.4921
			5	33.4921
02/07/2025	09:25:34.016	1		33.5029
			1	33.5029
			1	33.5029
02/07/2025	09:25:33.612	1		33.5029
			1	33.5029
			1	33.5029
02/07/2025	09:25:02.740	2		33.5029
			2	33.5029
			2	33.5029
02/07/2025	09:24:49.963	3		33.5029
			3	33.5029
			3	33.5029
02/07/2025	09:24:25.327	1		33.5039
			1	33.5039
			1	33.5039
02/07/2025	09:22:56.043	1		33.4949
			1	33.4949
			1	33.4949
02/07/2025	09:22:47.805	1		33.4949
			1	33.4949
			1	33.4949
02/07/2025	09:22:38.560	2		33.4889
			2	33.4889
			2	33.4889
02/07/2025	09:21:35.711	55		33.50
			55	33.50
			55	33.50
02/07/2025	09:21:15.312	4		33.496
			4	33.496
			4	33.496
02/07/2025	09:20:59.814	4		33.5039
			4	33.5039
			4	33.5039
02/07/2025	09:20:55.792	1		33.5059
			1	33.5059
			1	33.5059
02/07/2025	09:20:44.425	6		33.5079
			6	33.5079
			6	33.5079
02/07/2025	09:20:36.779	2		33.5069
			2	33.5069
			2	33.5069
02/07/2025	09:19:48.813	1		33.5129
			1	33.5129
			1	33.5129
02/07/2025	09:19:35.031	1		33.5149
			1	33.5149
			1	33.5149
02/07/2025	09:19:32.523	3		33.5081
			3	33.5081
			3	33.5081
02/07/2025	09:19:19.153	3		33.5119
			3	33.5119
			3	33.5119
02/07/2025	09:19:15.834	1		33.5119
			1	33.5119
			1	33.5119
02/07/2025	09:19:04.575	1		33.5159
			1	33.5159
			1	33.5159
02/07/2025	09:18:42.855	16		33.5149
			16	33.5149
			16	33.5149
02/07/2025	09:18:17.289	1		33.5149
			1	33.5149
			1	33.5149
02/07/2025	09:18:10.348	3		33.5149
			3	33.5149
			3	33.5149
02/07/2025	09:17:49.944	3		33.5041
			3	33.5041
			3	33.5041
02/07/2025	09:17:34.129	1		33.5099
			1	33.5099
			1	33.5099
02/07/2025	09:17:33.733	1		33.5099
			1	33.5099
			1	33.5099
02/07/2025	09:17:15.520	4		33.5089
			4	33.5089
			4	33.5089
02/07/2025	09:17:05.064	1		33.5109
			1	33.5109
			1	33.5109
02/07/2025	09:16:39.665	15		33.5099
			15	33.5099
			15	33.5099
02/07/2025	09:16:12.665	1		33.5169
			1	33.5169
			1	33.5169
02/07/2025	09:16:09.848	1		33.5169
			1	33.5169
			1	33.5169
02/07/2025	09:15:57.067	59		33.5189
			59	33.5189
			59	33.5189
02/07/2025	09:15:15.020	3		33.5141
			3	33.5141
			3	33.5141
02/07/2025	09:14:35.582	1		33.5219
			1	33.5219
			1	33.5219
02/07/2025	09:14:34.777	3		33.5219
			3	33.5219
			3	33.5219
02/07/2025	09:14:19.588	1		33.5219
			1	33.5219
			1	33.5219
02/07/2025	09:13:51.028	1		33.5249
			1	33.5249
			1	33.5249
02/07/2025	09:13:48.409	2		33.5249
			2	33.5249
			2	33.5249
02/07/2025	09:13:40.176	6		33.5171
			6	33.5171
			6	33.5171
02/07/2025	09:13:35.837	2		33.5249
			2	33.5249
			2	33.5249

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: 100.8117 / Ask: 100.9135
Volume: 20 916
+0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice