Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

658

547

492.28

Date	Time	Volume	Order Volume	Price
16/04/2025	19:57:20.758	2		492.28
			2	492.28
			2	492.28
16/04/2025	19:57:11.946	57		492.50
			57	492.50
			57	492.50
16/04/2025	19:56:54.962	10		492.64
			10	492.64
			10	492.64
16/04/2025	19:54:33.432	1		493.37
			1	493.37
			1	493.37
16/04/2025	19:54:32.633	1		493.37
			1	493.37
			1	493.37
16/04/2025	19:51:55.501	5		493.35
			5	493.35
			5	493.35
16/04/2025	19:51:14.654	120		493.00
			120	493.00
			120	493.00
16/04/2025	19:49:38.469	20		493.05
			20	493.05
			20	493.05
16/04/2025	19:49:25.322	2		493.15
			2	493.15
			2	493.15
16/04/2025	19:47:10.582	40		493.38
			40	493.38
			40	493.38
16/04/2025	19:46:33.729	6		493.64
			6	493.64
			6	493.64
16/04/2025	19:45:19.722	176		494.00
			1	494.00
			176	494.00
			175	494.00
16/04/2025	19:44:05.924	15		494.63
			15	494.63
			15	494.63
16/04/2025	19:43:47.141	2		494.72
			2	494.72
			2	494.72
16/04/2025	19:43:42.894	10		494.76
			10	494.76
			10	494.76
16/04/2025	19:43:14.192	1		495.21
			1	495.21
			1	495.21
16/04/2025	19:43:07.860	10		494.92
			10	494.92
			10	494.92
16/04/2025	19:42:44.475	4		495.07
			4	495.07
			4	495.07
16/04/2025	19:41:55.633	41		494.375
			41	494.375
			41	494.375
16/04/2025	19:41:07.287	19		494.59
			19	494.59
			19	494.59
16/04/2025	19:41:00.556	3		494.50
			3	494.50
			3	494.50
16/04/2025	19:40:54.520	4		494.79
			4	494.79
			4	494.79
16/04/2025	19:40:37.405	1		494.95
			1	494.95
			1	494.95
16/04/2025	19:40:35.797	131		495.00
			4	495.00
			3	495.00
			1	495.00
			10	495.00
			5	495.00
			131	495.00
			90	495.00
			7	495.00
			4	495.00
			2	495.00
			3	495.00
			2	495.00
16/04/2025	19:40:22.314	4		495.25
			4	495.25
			4	495.25
16/04/2025	19:40:06.589	10		495.11
			10	495.11
			10	495.11
16/04/2025	19:40:00.041	1		495.41
			1	495.41
			1	495.41
16/04/2025	19:38:39.815	1		496.15
			1	496.15
			1	496.15
16/04/2025	19:38:32.621	6		496.50
			6	496.50
			6	496.50
16/04/2025	19:37:53.573	1		496.71
			1	496.71
			1	496.71
16/04/2025	19:37:19.599	10		496.16
			10	496.16
			10	496.16
16/04/2025	19:37:19.378	4		496.20
			4	496.20
			4	496.20
16/04/2025	19:34:45.030	1		495.91
			1	495.91
			1	495.91
16/04/2025	19:34:44.936	11		496.00
			1	496.00
			11	496.00
			1	496.00
			4	496.00
			3	496.00
			2	496.00
16/04/2025	19:33:10.545	20		496.40
			20	496.40
			20	496.40
16/04/2025	19:33:08.138	2		496.50
			2	496.50
			2	496.50
16/04/2025	19:32:06.762	10		496.74
			10	496.74
			10	496.74
16/04/2025	19:32:04.464	1		496.59
			1	496.59
			1	496.59
16/04/2025	19:31:24.346	12		497.00
			12	497.00
			10	497.00
			2	497.00
16/04/2025	19:31:24.149	10		497.04
			10	497.04
			10	497.04
16/04/2025	19:31:21.654	1		497.20
			1	497.20
			1	497.20
16/04/2025	19:31:06.436	2		497.50
			2	497.50
			2	497.50
16/04/2025	19:31:06.329	4		497.60
			4	497.60
			4	497.60
16/04/2025	19:30:05.040	5		498.00
			5	498.00
			5	498.00
16/04/2025	19:29:51.641	21		499.09
			21	499.09
			21	499.09
16/04/2025	19:29:46.931	8		498.88
			8	498.88
			8	498.88
16/04/2025	19:27:58.025	40		498.92
			40	498.92
			40	498.92
16/04/2025	19:27:48.423	2		498.92
			2	498.92
			2	498.92
16/04/2025	19:25:59.274	1		498.44
			1	498.44
			1	498.44
16/04/2025	19:24:30.089	1		498.48
			1	498.48
			1	498.48
16/04/2025	19:16:39.408	5		498.78
			5	498.78
			5	498.78
16/04/2025	19:14:58.425	100		498.12
			100	498.12
			100	498.12
16/04/2025	19:14:09.426	2		498.26
			2	498.26
			2	498.26
16/04/2025	19:10:56.649	61		497.81
			61	497.81
			61	497.81
16/04/2025	19:10:14.405	10		498.16
			10	498.16
			10	498.16
16/04/2025	19:07:59.793	3		498.45
			3	498.45
			3	498.45
16/04/2025	19:07:16.827	1		498.73
			1	498.73
			1	498.73
16/04/2025	19:05:47.225	2		498.40
			2	498.40
			2	498.40
16/04/2025	19:04:17.752	2		498.51
			2	498.51
			2	498.51
16/04/2025	19:00:14.581	9		498.21
			9	498.21
			9	498.21
16/04/2025	18:59:43.698	50		498.14
			50	498.14
			50	498.14
16/04/2025	18:59:06.900	63		498.305
			63	498.305
			63	498.305
16/04/2025	18:58:53.967	4		498.46
			4	498.46
			4	498.46
16/04/2025	18:58:30.051	20		498.43
			20	498.43
			20	498.43
16/04/2025	18:53:41.956	1		498.26
			1	498.26
			1	498.26
16/04/2025	18:52:24.895	8		498.26
			8	498.26
			8	498.26
16/04/2025	18:51:02.117	20		498.26
			20	498.26
			20	498.26
16/04/2025	18:50:39.155	1		498.30
			1	498.30
			1	498.30
16/04/2025	18:49:44.709	1		498.38
			1	498.38
			1	498.38
16/04/2025	18:48:03.575	1		498.20
			1	498.20
			1	498.20
16/04/2025	18:47:59.117	25		498.21
			25	498.21
			25	498.21
16/04/2025	18:47:45.333	3		498.30
			3	498.30
			3	498.30
16/04/2025	18:44:27.355	5		498.75
			5	498.75
			5	498.75
16/04/2025	18:43:56.075	40		498.66
			40	498.66
			40	498.66
16/04/2025	18:41:37.125	40		498.42
			30	498.42
			10	498.42
			40	498.42
16/04/2025	18:40:53.192	1		497.76
			1	497.76
			1	497.76
16/04/2025	18:40:08.282	6		498.30
			6	498.30
			6	498.30
16/04/2025	18:39:53.237	2		498.15
			2	498.15
			2	498.15
16/04/2025	18:39:28.273	4		498.05
			4	498.05
			4	498.05
16/04/2025	18:37:48.702	1		498.50
			1	498.50
			1	498.50
16/04/2025	18:36:45.800	40		498.49
			40	498.49
			35	498.49
			5	498.49
16/04/2025	18:36:32.063	2		498.66
			2	498.66
			2	498.66
16/04/2025	18:35:12.092	1		499.52
			1	499.52
			1	499.52
16/04/2025	18:34:56.013	10		499.28
			10	499.28
			10	499.28
16/04/2025	18:34:00.196	10		499.09
			10	499.09
			10	499.09
16/04/2025	18:32:33.255	16		499.09
			16	499.09
			16	499.09
16/04/2025	18:30:38.082	2		499.02
			2	499.02
			2	499.02
16/04/2025	18:27:32.017	3		498.87
			3	498.87
			3	498.87
16/04/2025	18:23:49.153	30		498.58
			30	498.58
			30	498.58
16/04/2025	18:23:22.574	4		498.65
			4	498.65
			4	498.65
16/04/2025	18:19:52.756	1		498.96
			1	498.96
			1	498.96
16/04/2025	18:18:36.110	19		498.80
			19	498.80
			19	498.80
16/04/2025	18:14:48.759	9		498.52
			9	498.52
			9	498.52
16/04/2025	18:11:35.471	20		498.74
			20	498.74
			20	498.74
16/04/2025	18:09:02.273	1		498.35
			1	498.35
			1	498.35
16/04/2025	18:06:35.987	10		498.00
			5	498.00
			10	498.00
			5	498.00
16/04/2025	18:01:27.695	10		498.41
			10	498.41
			10	498.41
16/04/2025	17:55:29.311	4		499.35
			4	499.35
			4	499.35
16/04/2025	17:54:51.231	20		499.08
			20	499.08
			20	499.08
16/04/2025	17:49:36.265	7		500.02
			7	500.02
			7	500.02
16/04/2025	17:49:10.020	3		500.00
			1	500.00
			2	500.00
			3	500.00
16/04/2025	17:48:36.910	1		500.09
			1	500.09
			1	500.09
16/04/2025	17:47:45.957	5		500.28
			5	500.28
			5	500.28
16/04/2025	17:46:21.000	10		500.35
			10	500.35
			10	500.35
16/04/2025	17:45:27.895	10		500.73
			10	500.73
			10	500.73
16/04/2025	17:44:52.881	19		500.49
			19	500.49
			19	500.49
16/04/2025	17:44:43.167	19		500.67
			19	500.67
			19	500.67
16/04/2025	17:39:37.259	3		501.72
			3	501.72
			3	501.72
16/04/2025	17:36:58.412	1		501.74
			1	501.74
			1	501.74
16/04/2025	17:34:17.071	20		501.87
			20	501.87
			20	501.87
16/04/2025	17:33:54.883	4		502.07
			4	502.07
			4	502.07
16/04/2025	17:33:29.020	30		502.11
			30	502.11
			30	502.11
16/04/2025	17:31:26.992	9		501.98
			9	501.98
			9	501.98
16/04/2025	17:28:43.246	1		502.53
			1	502.53
			1	502.53
16/04/2025	17:25:02.876	90		502.30
			90	502.30
			90	502.30
16/04/2025	17:24:09.394	60		501.73
			60	501.73
			60	501.73
16/04/2025	17:22:41.215	1		500.80
			1	500.80
			1	500.80
16/04/2025	17:22:22.948	5		500.81
			5	500.81
			5	500.81
16/04/2025	17:21:21.444	2		500.27
			2	500.27
			2	500.27
16/04/2025	17:19:51.472	1		500.53
			1	500.53
			1	500.53
16/04/2025	17:17:58.889	23		500.00
			23	500.00
			23	500.00
16/04/2025	17:14:38.633	10		499.86
			10	499.86
			10	499.86
16/04/2025	17:13:15.019	1		500.13
			1	500.13
			1	500.13
16/04/2025	17:12:15.826	1		499.97
			1	499.97
			1	499.97
16/04/2025	17:11:53.072	27		500.03
			27	500.03
			27	500.03
16/04/2025	17:11:43.573	5		500.17
			5	500.17
			5	500.17
16/04/2025	17:11:33.932	1		499.89
			1	499.89
			1	499.89
16/04/2025	17:09:54.236	4		500.05
			4	500.05
			4	500.05
16/04/2025	17:05:00.628	1		499.02
			1	499.02
			1	499.02
16/04/2025	17:03:05.462	2		499.14
			2	499.14
			2	499.14
16/04/2025	17:01:53.171	1		499.43
			1	499.43
			1	499.43
16/04/2025	17:00:16.388	1		499.71
			1	499.71
			1	499.71
16/04/2025	17:00:01.239	4		499.41
			4	499.41
			4	499.41
16/04/2025	16:57:46.453	1		499.24
			1	499.24
			1	499.24
16/04/2025	16:56:32.442	2		499.00
			2	499.00
			2	499.00
16/04/2025	16:56:26.073	19		499.20
			19	499.20
			19	499.20
16/04/2025	16:56:23.239	6		499.11
			6	499.11
			6	499.11
16/04/2025	16:55:39.884	40		499.50
			40	499.50
			40	499.50
16/04/2025	16:54:51.494	40		499.54
			40	499.54
			40	499.54
16/04/2025	16:52:42.754	32		499.67
			32	499.67
			32	499.67
16/04/2025	16:51:09.616	5		499.67
			5	499.67
			5	499.67
16/04/2025	16:50:31.045	1		499.50
			1	499.50
			1	499.50
16/04/2025	16:49:58.142	30		499.39
			30	499.39
			30	499.39
16/04/2025	16:48:30.068	2		499.45
			2	499.45
			2	499.45
16/04/2025	16:47:48.737	10		499.39
			10	499.39
			10	499.39
16/04/2025	16:47:41.895	1		499.75
			1	499.75
			1	499.75
16/04/2025	16:47:39.647	6		499.75
			6	499.75
			6	499.75
16/04/2025	16:47:38.105	1		499.67
			1	499.67
			1	499.67
16/04/2025	16:46:18.569	1		499.98
			1	499.98
			1	499.98
16/04/2025	16:45:19.746	1		500.41
			1	500.41
			1	500.41
16/04/2025	16:45:10.969	28		500.21
			28	500.21
			28	500.21
16/04/2025	16:45:10.534	23		500.40
			23	500.40
			23	500.40
16/04/2025	16:44:14.374	2		500.55
			2	500.55
			2	500.55
16/04/2025	16:44:06.057	1		500.63
			1	500.63
			1	500.63
16/04/2025	16:42:37.744	1		500.55
			1	500.55
			1	500.55
16/04/2025	16:40:15.647	2		500.19
			2	500.19
			2	500.19
16/04/2025	16:39:39.141	10		499.89
			10	499.89
			10	499.89
16/04/2025	16:38:31.714	20		499.91
			20	499.91
			20	499.91
16/04/2025	16:36:57.467	4		499.59
			4	499.59
			4	499.59
16/04/2025	16:35:41.140	100		499.93
			100	499.93
			100	499.93
16/04/2025	16:35:23.158	9		499.92
			9	499.92
			9	499.92
16/04/2025	16:34:42.490	23		500.07
			19	500.07
			23	500.07
			4	500.07
16/04/2025	16:34:03.650	4		500.03
			4	500.03
			4	500.03
16/04/2025	16:33:07.164	1		499.72
			1	499.72
			1	499.72
16/04/2025	16:28:56.804	5		499.61
			5	499.61
			5	499.61
16/04/2025	16:28:26.526	5		499.76
			5	499.76
			5	499.76
16/04/2025	16:27:08.952	52		499.36
			52	499.36
			52	499.36
16/04/2025	16:26:39.461	5		499.60
			5	499.60
			5	499.60
16/04/2025	16:23:56.505	2		499.28
			2	499.28
			2	499.28
16/04/2025	16:22:46.937	2		499.12
			2	499.12
			2	499.12
16/04/2025	16:21:29.966	3		499.39
			3	499.39
			3	499.39
16/04/2025	16:20:40.766	15		498.60
			15	498.60
			15	498.60
16/04/2025	16:15:36.026	10		498.00
			10	498.00
			10	498.00
16/04/2025	16:15:00.894	1		498.24
			1	498.24
			1	498.24
16/04/2025	16:13:25.928	11		498.58
			11	498.58
			11	498.58
16/04/2025	16:13:12.421	6		498.81
			6	498.81
			6	498.81
16/04/2025	16:12:41.376	20		499.34
			20	499.34
			20	499.34
16/04/2025	16:11:24.797	1		498.65
			1	498.65
			1	498.65
16/04/2025	16:10:44.267	1		498.88
			1	498.88
			1	498.88
16/04/2025	16:10:28.616	1		499.00
			1	499.00
			1	499.00
16/04/2025	16:08:19.072	19		499.20
			19	499.20
			19	499.20
16/04/2025	16:06:47.287	1		498.57
			1	498.57
			1	498.57
16/04/2025	16:06:12.691	1		498.65
			1	498.65
			1	498.65
16/04/2025	16:05:35.661	20		498.24
			20	498.24
			20	498.24
16/04/2025	16:05:34.195	30		498.00
			30	498.00
			30	498.00
16/04/2025	16:04:50.912	55		497.60
			55	497.60
			55	497.60
16/04/2025	16:04:46.706	3		497.91
			3	497.91
			3	497.91
16/04/2025	16:03:23.962	2		497.44
			2	497.44
			2	497.44
16/04/2025	16:00:00.906	36		497.82
			36	497.82
			36	497.82
16/04/2025	15:59:46.873	19		497.93
			2	497.93
			19	497.93
			17	497.93
16/04/2025	15:59:37.513	11		498.22
			11	498.22
			11	498.22
16/04/2025	15:58:04.107	2		499.21
			2	499.21
			2	499.21
16/04/2025	15:55:22.377	20		498.26
			20	498.26
			20	498.26
16/04/2025	15:54:04.986	1		498.52
			1	498.52
			1	498.52
16/04/2025	15:53:14.549	1		498.76
			1	498.76
			1	498.76
16/04/2025	15:53:10.408	10		498.75
			10	498.75
			10	498.75
16/04/2025	15:53:04.417	19		498.95
			19	498.95
			19	498.95
16/04/2025	15:52:25.430	20		499.08
			20	499.08
			20	499.08
16/04/2025	15:52:22.584	11		499.01
			11	499.01
			11	499.01
16/04/2025	15:51:44.762	6		499.00
			3	499.00
			3	499.00
			6	499.00
16/04/2025	15:49:50.183	1		500.00
			1	500.00
			1	500.00
16/04/2025	15:49:02.584	20		500.37
			20	500.37
			20	500.37
16/04/2025	15:47:23.689	25		499.77
			25	499.77
			25	499.77
16/04/2025	15:45:59.206	1		500.11
			1	500.11
			1	500.11
16/04/2025	15:44:13.441	6		500.67
			6	500.67
			6	500.67
16/04/2025	15:40:03.456	2		501.13
			2	501.13
			2	501.13
16/04/2025	15:37:24.083	1		501.79
			1	501.79
			1	501.79
16/04/2025	15:36:11.528	5		500.79
			5	500.79
			5	500.79
16/04/2025	15:32:07.962	100		500.49
			100	500.49
			100	500.49
16/04/2025	15:31:15.044	2		500.33
			2	500.33
			2	500.33
16/04/2025	15:30:13.351	1		500.95
			1	500.95
			1	500.95
16/04/2025	15:29:51.265	35		499.01
			35	499.01
			35	499.01
16/04/2025	15:27:26.401	5		499.68
			5	499.68
			5	499.68
16/04/2025	15:24:01.676	9		499.26
			9	499.26
			9	499.26
16/04/2025	15:23:24.950	2		499.10
			2	499.10
			2	499.10
16/04/2025	15:23:03.161	1		499.29
			1	499.29
			1	499.29
16/04/2025	15:22:32.325	1		499.30
			1	499.30
			1	499.30
16/04/2025	15:21:26.856	1		499.15
			1	499.15
			1	499.15
16/04/2025	15:19:39.785	1		499.59
			1	499.59
			1	499.59
16/04/2025	15:17:12.503	28		500.00
			28	500.00
			28	500.00
16/04/2025	15:16:44.930	2		500.29
			2	500.29
			2	500.29
16/04/2025	15:10:04.172	1		500.19
			1	500.19
			1	500.19
16/04/2025	15:08:21.767	90		500.35
			90	500.35
			90	500.35
16/04/2025	15:07:27.083	42		500.00
			2	500.00
			3	500.00
			42	500.00
			37	500.00
16/04/2025	15:06:06.881	10		500.41
			10	500.41
			10	500.41
16/04/2025	15:05:18.332	3		500.43
			3	500.43
			3	500.43
16/04/2025	15:05:03.030	2		500.59
			2	500.59
			2	500.59
16/04/2025	15:04:50.558	1		500.63
			1	500.63
			1	500.63
16/04/2025	15:04:21.158	1		500.37
			1	500.37
			1	500.37
16/04/2025	15:01:41.433	1		500.45
			1	500.45
			1	500.45
16/04/2025	15:01:31.498	13		500.33
			13	500.33
			13	500.33
16/04/2025	14:58:44.405	2		501.39
			2	501.39
			2	501.39
16/04/2025	14:55:20.397	1		501.63
			1	501.63
			1	501.63
16/04/2025	14:54:28.540	1		501.69
			1	501.69
			1	501.69
16/04/2025	14:53:29.179	6		501.35
			6	501.35
			6	501.35
16/04/2025	14:53:06.584	1		501.27
			1	501.27
			1	501.27
16/04/2025	14:50:44.368	20		501.07
			20	501.07
			20	501.07
16/04/2025	14:50:09.787	1		500.97
			1	500.97
			1	500.97
16/04/2025	14:46:43.773	50		500.97
			50	500.97
			50	500.97
16/04/2025	14:45:46.830	2		501.15
			2	501.15
			2	501.15
16/04/2025	14:41:03.269	10		501.50
			10	501.50
			10	501.50
16/04/2025	14:39:49.502	1		501.87
			1	501.87
			1	501.87
16/04/2025	14:39:19.564	4		501.89
			4	501.89
			4	501.89
16/04/2025	14:38:51.472	10		501.77
			10	501.77
			10	501.77
16/04/2025	14:36:02.802	1		502.47
			1	502.47
			1	502.47
16/04/2025	14:30:18.095	60		501.97
			60	501.97
			60	501.97
16/04/2025	14:29:56.825	2		501.77
			2	501.77
			2	501.77
16/04/2025	14:29:20.166	5		501.97
			5	501.97
			5	501.97
16/04/2025	14:28:21.635	6		502.15
			6	502.15
			6	502.15
16/04/2025	14:24:24.990	15		501.63
			15	501.63
			15	501.63
16/04/2025	14:21:15.218	10		501.77
			10	501.77
			10	501.77
16/04/2025	14:19:31.400	10		502.01
			10	502.01
			10	502.01
16/04/2025	14:18:24.327	8		502.11
			8	502.11
			8	502.11
16/04/2025	14:15:55.933	29		501.93
			29	501.93
			29	501.93
16/04/2025	14:15:29.454	5		501.69
			5	501.69
			5	501.69
16/04/2025	14:10:41.893	9		501.99
			9	501.99
			9	501.99
16/04/2025	14:06:47.663	2		501.75
			2	501.75
			2	501.75
16/04/2025	14:03:23.268	1		501.93
			1	501.93
			1	501.93
16/04/2025	14:00:20.819	1		501.59
			1	501.59
			1	501.59
16/04/2025	13:59:04.658	3		501.71
			3	501.71
			3	501.71
16/04/2025	13:58:35.258	1		501.77
			1	501.77
			1	501.77
16/04/2025	13:53:32.489	25		502.01
			25	502.01
			25	502.01
16/04/2025	13:50:20.717	1		502.43
			1	502.43
			1	502.43
16/04/2025	13:48:43.120	1		502.61
			1	502.61
			1	502.61
16/04/2025	13:48:00.185	1		502.37
			1	502.37
			1	502.37
16/04/2025	13:46:15.503	2		502.23
			2	502.23
			2	502.23
16/04/2025	13:39:35.640	64		501.45
			64	501.45
			64	501.45
16/04/2025	13:39:25.312	1		501.41
			1	501.41
			1	501.41
16/04/2025	13:37:35.161	3		501.44
			3	501.44
			3	501.44
16/04/2025	13:33:21.533	14		501.21
			14	501.21
			14	501.21
16/04/2025	13:32:05.570	1		501.44
			1	501.44
			1	501.44
16/04/2025	13:31:22.551	10		501.44
			10	501.44
			10	501.44
16/04/2025	13:30:14.796	30		501.19
			30	501.19
			30	501.19
16/04/2025	13:26:48.355	2		501.11
			2	501.11
			2	501.11
16/04/2025	13:23:57.391	4		501.43
			4	501.43
			4	501.43
16/04/2025	13:23:42.469	10		501.35
			10	501.35
			10	501.35
16/04/2025	13:23:01.326	25		501.25
			25	501.25
			25	501.25
16/04/2025	13:22:14.073	1		501.47
			1	501.47
			1	501.47
16/04/2025	13:21:40.330	1		501.25
			1	501.25
			1	501.25
16/04/2025	13:20:38.392	1		501.17
			1	501.17
			1	501.17
16/04/2025	13:19:27.823	2		501.45
			2	501.45
			2	501.45
16/04/2025	13:15:45.561	5		501.59
			5	501.59
			5	501.59
16/04/2025	13:12:56.099	4		501.41
			4	501.41
			4	501.41
16/04/2025	13:11:40.834	75		501.31
			75	501.31
			75	501.31
16/04/2025	13:03:45.740	1		501.51
			1	501.51
			1	501.51
16/04/2025	13:03:02.257	3		501.39
			3	501.39
			3	501.39
16/04/2025	13:02:52.996	1		501.75
			1	501.75
			1	501.75
16/04/2025	13:01:31.620	1		501.87
			1	501.87
			1	501.87
16/04/2025	12:59:05.570	9		501.79
			9	501.79
			9	501.79
16/04/2025	12:58:58.194	1		501.73
			1	501.73
			1	501.73
16/04/2025	12:57:18.620	1		501.37
			1	501.37
			1	501.37
16/04/2025	12:53:59.253	1		501.53
			1	501.53
			1	501.53
16/04/2025	12:53:58.986	1		501.53
			1	501.53
			1	501.53
16/04/2025	12:53:38.131	25		501.33
			25	501.33
			25	501.33
16/04/2025	12:48:22.256	4		501.71
			4	501.71
			4	501.71
16/04/2025	12:47:16.596	20		501.69
			20	501.69
			20	501.69
16/04/2025	12:43:44.995	30		501.43
			30	501.43
			30	501.43
16/04/2025	12:41:21.018	3		501.43
			3	501.43
			3	501.43
16/04/2025	12:38:34.137	10		500.87
			10	500.87
			10	500.87
16/04/2025	12:35:43.155	5		500.97
			5	500.97
			5	500.97
16/04/2025	12:34:53.322	44		500.81
			44	500.81
			44	500.81
16/04/2025	12:33:58.496	7		501.25
			7	501.25
			7	501.25
16/04/2025	12:29:24.695	17		501.73
			17	501.73
			17	501.73
16/04/2025	12:28:52.405	3		501.83
			3	501.83
			3	501.83
16/04/2025	12:27:50.058	10		501.81
			10	501.81
			10	501.81
16/04/2025	12:26:37.878	2		501.67
			2	501.67
			2	501.67
16/04/2025	12:24:19.389	38		502.00
			38	502.00
			38	502.00
16/04/2025	12:22:54.911	1		502.15
			1	502.15
			1	502.15
16/04/2025	12:21:54.714	10		502.45
			10	502.45
			10	502.45
16/04/2025	12:20:44.260	3		502.53
			3	502.53
			3	502.53
16/04/2025	12:18:22.791	10		501.41
			10	501.41
			10	501.41
16/04/2025	12:18:08.215	2		501.73
			2	501.73
			2	501.73
16/04/2025	12:16:41.385	4		501.57
			4	501.57
			4	501.57
16/04/2025	12:13:36.502	1		501.61
			1	501.61
			1	501.61
16/04/2025	12:12:40.447	1		502.03
			1	502.03
			1	502.03
16/04/2025	12:08:43.530	1		502.31
			1	502.31
			1	502.31
16/04/2025	12:00:33.598	1		501.71
			1	501.71
			1	501.71
16/04/2025	11:58:28.712	15		502.09
			15	502.09
			15	502.09
16/04/2025	11:57:31.342	2		502.23
			2	502.23
			2	502.23
16/04/2025	11:55:52.201	20		501.99
			20	501.99
			20	501.99
16/04/2025	11:55:30.592	14		502.15
			14	502.15
			14	502.15
16/04/2025	11:51:17.084	2		502.00
			2	502.00
			2	502.00
16/04/2025	11:50:37.544	2		502.05
			2	502.05
			2	502.05
16/04/2025	11:49:49.890	3		502.35
			3	502.35
			3	502.35
16/04/2025	11:46:55.250	44		502.39
			44	502.39
			44	502.39

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: 88.203 / Ask: 88.3444
Volume: 32 441
-3.19%

Top 5 Turnover

Realtime Quotes
Last Update:
16/04/2025 @ 19:58:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice