Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

455

422

46.4628

Date	Time	Volume	Order Volume	Price
17/04/2025	21:36:47.640	1		46.4628
			1	46.4628
			1	46.4628
17/04/2025	21:28:39.461	43		46.4514
			43	46.4514
			43	46.4514
17/04/2025	21:19:06.982	50		46.4024
			50	46.4024
			50	46.4024
17/04/2025	21:09:25.389	5		46.3934
			5	46.3934
			5	46.3934
17/04/2025	20:59:51.696	3		46.394
			3	46.394
			3	46.394
17/04/2025	20:59:01.660	2		46.551
			2	46.551
			2	46.551
17/04/2025	20:53:02.905	2		46.6208
			2	46.6208
			2	46.6208
17/04/2025	20:44:27.995	5		46.7248
			5	46.7248
			5	46.7248
17/04/2025	20:42:56.329	1		46.7176
			1	46.7176
			1	46.7176
17/04/2025	20:30:16.380	2		46.7202
			2	46.7202
			2	46.7202
17/04/2025	20:28:26.313	1		46.7313
			1	46.7313
			1	46.7313
17/04/2025	20:21:09.533	50		46.787
			50	46.787
			50	46.787
17/04/2025	20:20:56.881	11		46.777
			11	46.777
			11	46.777
17/04/2025	20:15:21.117	1		46.6256
			1	46.6256
			1	46.6256
17/04/2025	20:14:55.423	3		46.6285
			3	46.6285
			3	46.6285
17/04/2025	20:13:57.046	1		46.7526
			1	46.7526
			1	46.7526
17/04/2025	20:12:02.310	2		46.8074
			2	46.8074
			2	46.8074
17/04/2025	20:10:12.217	44		46.7873
			44	46.7873
			44	46.7873
17/04/2025	20:07:10.979	40		46.6322
			40	46.6322
			40	46.6322
17/04/2025	20:00:41.291	1		46.5743
			1	46.5743
			1	46.5743
17/04/2025	19:47:06.605	546		46.584
			546	46.584
			546	46.584
17/04/2025	19:37:46.089	100		46.62
			100	46.62
			100	46.62
17/04/2025	19:37:18.993	91		46.5142
			91	46.5142
			91	46.5142
17/04/2025	19:32:04.544	3		46.4746
			3	46.4746
			3	46.4746
17/04/2025	19:31:43.432	20		46.5865
			20	46.5865
			20	46.5865
17/04/2025	19:28:20.932	64		46.5774
			64	46.5774
			64	46.5774
17/04/2025	19:27:04.646	65		46.4434
			65	46.4434
			65	46.4434
17/04/2025	19:27:03.130	3		46.5562
			3	46.5562
			3	46.5562
17/04/2025	19:20:02.640	2		46.6049
			2	46.6049
			2	46.6049
17/04/2025	19:19:55.192	3		46.5055
			3	46.5055
			3	46.5055
17/04/2025	19:19:02.129	1		46.5889
			1	46.5889
			1	46.5889
17/04/2025	19:17:24.229	33		46.5094
			33	46.5094
			33	46.5094
17/04/2025	19:11:59.778	171		46.656
			171	46.656
			171	46.656
17/04/2025	19:11:35.297	109		46.5579
			109	46.5579
			109	46.5579
17/04/2025	19:10:44.050	46		46.60
			46	46.60
			46	46.60
17/04/2025	19:08:57.466	1		46.6078
			1	46.6078
			1	46.6078
17/04/2025	19:07:58.187	3		46.7018
			3	46.7018
			3	46.7018
17/04/2025	19:05:26.012	650		46.705
			650	46.705
			650	46.705
17/04/2025	18:58:59.711	1		46.7563
			1	46.7563
			1	46.7563
17/04/2025	18:58:06.159	1		46.7315
			1	46.7315
			1	46.7315
17/04/2025	18:57:06.186	1		46.6323
			1	46.6323
			1	46.6323
17/04/2025	18:51:31.155	50		46.6567
			50	46.6567
			50	46.6567
17/04/2025	18:45:18.822	3		46.3994
			3	46.3994
			3	46.3994
17/04/2025	18:44:52.662	1		46.5115
			1	46.5115
			1	46.5115
17/04/2025	18:28:51.465	1		46.6825
			1	46.6825
			1	46.6825
17/04/2025	18:28:11.132	2		46.6571
			2	46.6571
			2	46.6571
17/04/2025	18:28:06.484	4		46.5507
			4	46.5507
			4	46.5507
17/04/2025	18:22:39.865	7		46.5939
			7	46.5939
			7	46.5939
17/04/2025	18:17:43.335	1		46.5373
			1	46.5373
			1	46.5373
17/04/2025	18:17:29.945	6		46.5454
			6	46.5454
			6	46.5454
17/04/2025	18:16:26.919	2		46.4522
			2	46.4522
			2	46.4522
17/04/2025	18:05:55.687	3		46.3617
			3	46.3617
			3	46.3617
17/04/2025	18:05:10.466	2		46.3316
			2	46.3316
			2	46.3316
17/04/2025	18:05:01.368	7		46.3432
			7	46.3432
			7	46.3432
17/04/2025	18:04:40.120	5		46.3376
			5	46.3376
			5	46.3376
17/04/2025	18:01:49.724	43		46.4136
			43	46.4136
			43	46.4136
17/04/2025	18:00:57.974	109		46.3293
			109	46.3293
			81	46.3293
			28	46.3293
17/04/2025	18:00:37.054	18		46.4326
			18	46.4326
			18	46.4326
17/04/2025	17:58:00.875	18		46.3921
			18	46.3921
			18	46.3921
17/04/2025	17:57:30.020	4		46.4283
			4	46.4283
			4	46.4283
17/04/2025	17:52:38.770	1		46.3798
			1	46.3798
			1	46.3798
17/04/2025	17:46:31.687	2		46.2654
			2	46.2654
			2	46.2654
17/04/2025	17:44:43.358	1		46.3961
			1	46.3961
			1	46.3961
17/04/2025	17:43:48.769	1		46.42
			1	46.42
			1	46.42
17/04/2025	17:42:45.665	3		46.3093
			3	46.3093
			3	46.3093
17/04/2025	17:36:21.068	22		46.3551
			22	46.3551
			22	46.3551
17/04/2025	17:30:06.581	3		46.2791
			3	46.2791
			3	46.2791
17/04/2025	17:29:29.827	5		46.2969
			5	46.2969
			5	46.2969
17/04/2025	17:28:34.636	175		46.3121
			175	46.3121
			175	46.3121
17/04/2025	17:26:53.123	3		46.3491
			3	46.3491
			3	46.3491
17/04/2025	17:26:25.690	1		46.3849
			1	46.3849
			1	46.3849
17/04/2025	17:24:54.744	1		46.4049
			1	46.4049
			1	46.4049
17/04/2025	17:21:02.255	11		46.4429
			11	46.4429
			11	46.4429
17/04/2025	17:19:58.783	23		46.4801
			23	46.4801
			23	46.4801
17/04/2025	17:18:40.622	30		46.5239
			30	46.5239
			30	46.5239
17/04/2025	17:17:34.546	3		46.4459
			3	46.4459
			3	46.4459
17/04/2025	17:17:25.681	55		46.4141
			55	46.4141
			55	46.4141
17/04/2025	17:17:15.618	3		46.4131
			3	46.4131
			3	46.4131
17/04/2025	17:16:55.319	400		46.4239
			400	46.4239
			400	46.4239
17/04/2025	17:16:35.928	1		46.4249
			1	46.4249
			1	46.4249
17/04/2025	17:15:24.522	1		46.4311
			1	46.4311
			1	46.4311
17/04/2025	17:14:53.191	3		46.4619
			3	46.4619
			3	46.4619
17/04/2025	17:08:57.194	2		46.4749
			2	46.4749
			2	46.4749
17/04/2025	17:07:38.961	5		46.4839
			5	46.4839
			5	46.4839
17/04/2025	17:02:46.255	100		46.2689
			100	46.2689
			100	46.2689
17/04/2025	16:59:24.837	5		46.2459
			5	46.2459
			5	46.2459
17/04/2025	16:58:08.003	3		46.2751
			3	46.2751
			3	46.2751
17/04/2025	16:57:48.772	1		46.2779
			1	46.2779
			1	46.2779
17/04/2025	16:55:00.545	50		46.30
			50	46.30
			50	46.30
17/04/2025	16:54:10.516	1		46.2729
			1	46.2729
			1	46.2729
17/04/2025	16:47:52.261	27		46.2001
			27	46.2001
			27	46.2001
17/04/2025	16:46:07.429	3		46.2169
			3	46.2169
			3	46.2169
17/04/2025	16:42:46.361	4		46.1611
			4	46.1611
			4	46.1611
17/04/2025	16:42:33.386	2		46.1879
			2	46.1879
			2	46.1879
17/04/2025	16:42:05.380	1		46.1989
			1	46.1989
			1	46.1989
17/04/2025	16:41:48.975	1		46.1979
			1	46.1979
			1	46.1979
17/04/2025	16:41:27.029	3		46.1869
			3	46.1869
			3	46.1869
17/04/2025	16:39:30.845	1		46.0431
			1	46.0431
			1	46.0431
17/04/2025	16:38:49.754	85		46.0281
			85	46.0281
			85	46.0281
17/04/2025	16:37:07.483	439		46.0861
			439	46.0861
			439	46.0861
17/04/2025	16:36:17.338	6		46.1118
			6	46.1118
			6	46.1118
17/04/2025	16:32:39.379	23		46.1311
			23	46.1311
			23	46.1311
17/04/2025	16:29:10.670	650		46.15
			650	46.15
			650	46.15
17/04/2025	16:27:13.327	2		46.1771
			2	46.1771
			2	46.1771
17/04/2025	16:20:27.935	11		46.2519
			11	46.2519
			11	46.2519
17/04/2025	16:16:19.542	4		46.3719
			4	46.3719
			4	46.3719
17/04/2025	16:13:50.095	2		46.4199
			2	46.4199
			2	46.4199
17/04/2025	16:10:41.170	9		46.4029
			9	46.4029
			9	46.4029
17/04/2025	16:08:18.068	400		46.3791
			400	46.3791
			400	46.3791
17/04/2025	16:07:52.742	156		46.4129
			156	46.4129
			156	46.4129
17/04/2025	16:03:36.491	1		46.4658
			1	46.4658
			1	46.4658
17/04/2025	16:02:41.003	1		46.4979
			1	46.4979
			1	46.4979
17/04/2025	16:00:57.239	9		46.4911
			9	46.4911
			9	46.4911
17/04/2025	16:00:57.129	3		46.4901
			3	46.4901
			3	46.4901
17/04/2025	16:00:31.931	1		46.4759
			1	46.4759
			1	46.4759
17/04/2025	16:00:07.237	5		46.4939
			5	46.4939
			5	46.4939
17/04/2025	16:00:01.600	3		46.5169
			3	46.5169
			3	46.5169
17/04/2025	15:57:39.114	23		46.4629
			23	46.4629
			23	46.4629
17/04/2025	15:56:52.051	500		46.4831
			500	46.4831
			500	46.4831
17/04/2025	15:55:24.954	1		46.5069
			1	46.5069
			1	46.5069
17/04/2025	15:53:07.326	15		46.5011
			15	46.5011
			15	46.5011
17/04/2025	15:53:05.413	1		46.5011
			1	46.5011
			1	46.5011
17/04/2025	15:51:50.249	3		46.4491
			3	46.4491
			3	46.4491
17/04/2025	15:51:41.693	5		46.4879
			5	46.4879
			5	46.4879
17/04/2025	15:51:13.235	18		46.5399
			18	46.5399
			18	46.5399
17/04/2025	15:47:18.611	5		46.3529
			5	46.3529
			5	46.3529
17/04/2025	15:44:49.039	400		46.4229
			400	46.4229
			400	46.4229
17/04/2025	15:42:51.546	1		46.4489
			1	46.4489
			1	46.4489
17/04/2025	15:41:46.409	2		46.4309
			2	46.4309
			2	46.4309
17/04/2025	15:36:40.775	1		46.3301
			1	46.3301
			1	46.3301
17/04/2025	15:35:44.081	1 640		46.2931
			1 640	46.2931
			1 640	46.2931
17/04/2025	15:29:52.773	2		46.4179
			2	46.4179
			2	46.4179
17/04/2025	15:18:39.265	1		46.4719
			1	46.4719
			1	46.4719
17/04/2025	15:16:02.893	2		46.4819
			2	46.4819
			2	46.4819
17/04/2025	15:14:43.354	3		46.4261
			3	46.4261
			3	46.4261
17/04/2025	15:14:28.159	2		46.4759
			2	46.4759
			2	46.4759
17/04/2025	15:14:26.752	1		46.4959
			1	46.4959
			1	46.4959
17/04/2025	15:11:23.411	85		46.4121
			85	46.4121
			85	46.4121
17/04/2025	15:06:44.792	15		46.3869
			15	46.3869
			15	46.3869
17/04/2025	15:05:59.663	1		46.3999
			1	46.3999
			1	46.3999
17/04/2025	15:04:36.783	5		46.4199
			5	46.4199
			5	46.4199
17/04/2025	15:00:23.854	4		46.50
			4	46.50
			4	46.50
17/04/2025	14:56:25.553	5		46.5609
			5	46.5609
			5	46.5609
17/04/2025	14:54:00.009	3		46.5871
			3	46.5871
			3	46.5871
17/04/2025	14:53:24.075	3		46.6259
			3	46.6259
			3	46.6259
17/04/2025	14:49:46.373	37		46.5601
			37	46.5601
			37	46.5601
17/04/2025	14:46:53.255	5		46.57
			5	46.57
			5	46.57
17/04/2025	14:40:29.573	22		46.5809
			22	46.5809
			22	46.5809
17/04/2025	14:40:21.756	6		46.5759
			6	46.5759
			6	46.5759
17/04/2025	14:39:39.555	2		46.6059
			2	46.6059
			2	46.6059
17/04/2025	14:36:48.969	12		46.6669
			12	46.6669
			12	46.6669
17/04/2025	14:34:43.622	5		46.6929
			5	46.6929
			5	46.6929
17/04/2025	14:16:18.906	40		46.5479
			40	46.5479
			40	46.5479
17/04/2025	14:15:02.270	3		46.4551
			3	46.4551
			3	46.4551
17/04/2025	14:14:44.049	2		46.4849
			2	46.4849
			2	46.4849
17/04/2025	14:11:16.784	22		46.5109
			22	46.5109
			22	46.5109
17/04/2025	14:11:09.831	43		46.5119
			43	46.5119
			43	46.5119
17/04/2025	14:10:39.097	230		46.5359
			230	46.5359
			230	46.5359
17/04/2025	14:05:51.205	15		46.5301
			15	46.5301
			15	46.5301
17/04/2025	14:02:18.613	215		46.5529
			215	46.5529
			215	46.5529
17/04/2025	14:01:43.593	3		46.5409
			3	46.5409
			3	46.5409
17/04/2025	14:01:22.044	1		46.5659
			1	46.5659
			1	46.5659
17/04/2025	13:59:49.134	1		46.4571
			1	46.4571
			1	46.4571
17/04/2025	13:59:48.852	33		46.4809
			33	46.4809
			33	46.4809
17/04/2025	13:55:14.556	11		46.4629
			11	46.4629
			11	46.4629
17/04/2025	13:48:47.608	323		46.4789
			323	46.4789
			323	46.4789
17/04/2025	13:44:00.009	11		46.4299
			11	46.4299
			11	46.4299
17/04/2025	13:42:20.761	2		46.4271
			2	46.4271
			2	46.4271
17/04/2025	13:37:34.452	1		46.4099
			1	46.4099
			1	46.4099
17/04/2025	13:35:10.259	3		46.4121
			3	46.4121
			3	46.4121
17/04/2025	13:35:02.599	3		46.4549
			3	46.4549
			3	46.4549
17/04/2025	13:34:57.564	5		46.4509
			5	46.4509
			5	46.4509
17/04/2025	13:32:52.729	222		46.4671
			222	46.4671
			222	46.4671
17/04/2025	13:31:03.830	1		46.4679
			1	46.4679
			1	46.4679
17/04/2025	13:24:33.891	5		46.4039
			5	46.4039
			5	46.4039
17/04/2025	13:21:22.433	3		46.3841
			3	46.3841
			3	46.3841
17/04/2025	13:20:47.494	1		46.3909
			1	46.3909
			1	46.3909
17/04/2025	13:19:36.796	3		46.4009
			3	46.4009
			3	46.4009
17/04/2025	13:19:04.010	7		46.4039
			7	46.4039
			7	46.4039
17/04/2025	13:18:27.130	7		46.4119
			7	46.4119
			7	46.4119
17/04/2025	13:18:13.268	20		46.3871
			20	46.3871
			20	46.3871
17/04/2025	13:14:58.797	1		46.3919
			1	46.3919
			1	46.3919
17/04/2025	13:14:05.351	1		46.3999
			1	46.3999
			1	46.3999
17/04/2025	13:12:57.479	1		46.3751
			1	46.3751
			1	46.3751
17/04/2025	13:11:32.996	11		46.4391
			11	46.4391
			11	46.4391
17/04/2025	13:09:30.983	4		46.4439
			4	46.4439
			4	46.4439
17/04/2025	13:02:49.128	51		46.5041
			51	46.5041
			51	46.5041
17/04/2025	12:58:44.776	4		46.4611
			4	46.4611
			4	46.4611
17/04/2025	12:58:39.949	3		46.4839
			3	46.4839
			3	46.4839
17/04/2025	12:57:54.051	2		46.4809
			2	46.4809
			2	46.4809
17/04/2025	12:55:53.638	75		46.4641
			75	46.4641
			75	46.4641
17/04/2025	12:55:33.711	1		46.4809
			1	46.4809
			1	46.4809
17/04/2025	12:54:19.738	25		46.5149
			25	46.5149
			25	46.5149
17/04/2025	12:51:38.212	2		46.4869
			2	46.4869
			2	46.4869
17/04/2025	12:50:46.453	10		46.4581
			10	46.4581
			10	46.4581
17/04/2025	12:49:52.671	1		46.4659
			1	46.4659
			1	46.4659
17/04/2025	12:48:33.045	2		46.4469
			2	46.4469
			2	46.4469
17/04/2025	12:44:06.935	1		46.3961
			1	46.3961
			1	46.3961
17/04/2025	12:43:22.243	3		46.4091
			3	46.4091
			3	46.4091
17/04/2025	12:40:11.907	1		46.4869
			1	46.4869
			1	46.4869
17/04/2025	12:39:49.480	2		46.4789
			2	46.4789
			2	46.4789
17/04/2025	12:39:35.082	3		46.4731
			3	46.4731
			3	46.4731
17/04/2025	12:39:01.966	1		46.4919
			1	46.4919
			1	46.4919
17/04/2025	12:38:39.211	1		46.4841
			1	46.4841
			1	46.4841
17/04/2025	12:38:04.477	5		46.4979
			5	46.4979
			5	46.4979
17/04/2025	12:34:59.722	3		46.4989
			3	46.4989
			3	46.4989
17/04/2025	12:34:03.052	3		46.4801
			3	46.4801
			3	46.4801
17/04/2025	12:33:14.821	3		46.5069
			3	46.5069
			3	46.5069
17/04/2025	12:25:08.894	64		46.5339
			64	46.5339
			64	46.5339
17/04/2025	12:19:52.352	1		46.4829
			1	46.4829
			1	46.4829
17/04/2025	12:15:38.717	643		46.5419
			643	46.5419
			643	46.5419
17/04/2025	12:10:43.895	3		46.5689
			3	46.5689
			3	46.5689
17/04/2025	11:59:09.572	3		46.6189
			3	46.6189
			3	46.6189
17/04/2025	11:55:21.335	2		46.6099
			2	46.6099
			2	46.6099
17/04/2025	11:53:58.758	4		46.6151
			4	46.6151
			4	46.6151
17/04/2025	11:52:34.081	2		46.6039
			2	46.6039
			2	46.6039
17/04/2025	11:51:57.519	6		46.5901
			6	46.5901
			6	46.5901
17/04/2025	11:49:39.339	3		46.6171
			3	46.6171
			3	46.6171
17/04/2025	11:49:17.675	1		46.6329
			1	46.6329
			1	46.6329
17/04/2025	11:49:02.677	2		46.6309
			2	46.6309
			2	46.6309
17/04/2025	11:48:44.152	1		46.6259
			1	46.6259
			1	46.6259
17/04/2025	11:47:48.493	1		46.6149
			1	46.6149
			1	46.6149
17/04/2025	11:47:42.751	4		46.5921
			4	46.5921
			4	46.5921
17/04/2025	11:46:55.537	1		46.6159
			1	46.6159
			1	46.6159
17/04/2025	11:45:16.527	200		46.6099
			200	46.6099
			200	46.6099
17/04/2025	11:45:16.362	3		46.5911
			3	46.5911
			3	46.5911
17/04/2025	11:41:17.939	4		46.6219
			4	46.6219
			4	46.6219
17/04/2025	11:36:29.411	600		46.6431
			600	46.6431
			600	46.6431
17/04/2025	11:30:45.976	5		46.6659
			5	46.6659
			5	46.6659
17/04/2025	11:29:51.204	1		46.6519
			1	46.6519
			1	46.6519
17/04/2025	11:28:38.630	220		46.6401
			220	46.6401
			220	46.6401
17/04/2025	11:27:38.480	14		46.6609
			14	46.6609
			14	46.6609
17/04/2025	11:26:27.009	35		46.6539
			35	46.6539
			35	46.6539
17/04/2025	11:20:32.635	1		46.6121
			1	46.6121
			1	46.6121
17/04/2025	11:17:46.382	3		46.6009
			3	46.6009
			3	46.6009
17/04/2025	11:14:16.056	3		46.5751
			3	46.5751
			3	46.5751
17/04/2025	11:13:22.394	1		46.5949
			1	46.5949
			1	46.5949
17/04/2025	11:10:19.561	41		46.5899
			41	46.5899
			41	46.5899
17/04/2025	11:08:23.293	3		46.6079
			3	46.6079
			3	46.6079
17/04/2025	11:03:06.185	1		46.5909
			1	46.5909
			1	46.5909
17/04/2025	10:59:09.625	2		46.5539
			2	46.5539
			2	46.5539
17/04/2025	10:56:23.094	7		46.5281
			7	46.5281
			7	46.5281
17/04/2025	10:51:05.849	54		46.5609
			54	46.5609
			54	46.5609
17/04/2025	10:48:29.816	2		46.5539
			2	46.5539
			2	46.5539
17/04/2025	10:45:50.409	20		46.6129
			20	46.6129
			20	46.6129
17/04/2025	10:44:29.879	16		46.6089
			16	46.6089
			16	46.6089
17/04/2025	10:40:59.862	10		46.60
			10	46.60
			10	46.60
17/04/2025	10:39:28.382	3		46.5961
			3	46.5961
			3	46.5961
17/04/2025	10:38:39.560	1		46.6209
			1	46.6209
			1	46.6209
17/04/2025	10:35:20.624	10		46.6409
			10	46.6409
			10	46.6409
17/04/2025	10:34:22.111	2		46.6599
			2	46.6599
			2	46.6599
17/04/2025	10:32:55.140	2		46.6819
			2	46.6819
			2	46.6819
17/04/2025	10:32:22.222	2		46.6611
			2	46.6611
			2	46.6611
17/04/2025	10:30:52.490	1		46.6711
			1	46.6711
			1	46.6711
17/04/2025	10:28:47.932	2		46.7069
			2	46.7069
			2	46.7069
17/04/2025	10:26:29.422	10		46.6811
			10	46.6811
			10	46.6811
17/04/2025	10:23:09.224	3		46.6801
			3	46.6801
			3	46.6801
17/04/2025	10:23:02.767	5		46.6939
			5	46.6939
			5	46.6939
17/04/2025	10:22:12.642	1		46.6759
			1	46.6759
			1	46.6759
17/04/2025	10:20:43.862	2		46.6799
			2	46.6799
			2	46.6799
17/04/2025	10:19:42.623	16		46.6661
			16	46.6661
			16	46.6661
17/04/2025	10:17:03.929	11		46.7039
			11	46.7039
			11	46.7039
17/04/2025	10:14:38.382	10		46.6859
			10	46.6859
			10	46.6859
17/04/2025	10:14:19.203	2		46.6841
			2	46.6841
			2	46.6841
17/04/2025	10:09:32.782	11		46.7009
			11	46.7009
			11	46.7009
17/04/2025	10:08:08.534	165		46.6831
			165	46.6831
			165	46.6831
17/04/2025	10:05:27.671	5		46.6789
			5	46.6789
			5	46.6789
17/04/2025	10:05:25.156	1		46.6789
			1	46.6789
			1	46.6789
17/04/2025	09:58:31.865	1		46.6979
			1	46.6979
			1	46.6979
17/04/2025	09:58:07.177	106		46.6651
			106	46.6651
			106	46.6651
17/04/2025	09:57:12.035	35		46.6819
			35	46.6819
			35	46.6819
17/04/2025	09:56:39.127	1		46.6721
			1	46.6721
			1	46.6721
17/04/2025	09:52:22.531	9		46.7019
			9	46.7019
			9	46.7019
17/04/2025	09:49:34.819	3		46.7489
			3	46.7489
			3	46.7489
17/04/2025	09:49:11.961	1		46.7469
			1	46.7469
			1	46.7469
17/04/2025	09:48:31.400	43		46.7221
			43	46.7221
			43	46.7221
17/04/2025	09:48:03.500	2		46.7309
			2	46.7309
			2	46.7309
17/04/2025	09:45:32.872	4		46.7229
			4	46.7229
			4	46.7229
17/04/2025	09:45:03.713	7 016		46.70
			7 016	46.70
			7 016	46.70
17/04/2025	09:42:25.139	103		46.7249
			103	46.7249
			103	46.7249
17/04/2025	09:41:27.572	37		46.7219
			37	46.7219
			37	46.7219
17/04/2025	09:40:22.563	3		46.6871
			3	46.6871
			3	46.6871
17/04/2025	09:40:01.811	3		46.7239
			3	46.7239
			3	46.7239
17/04/2025	09:39:09.082	27		46.7261
			27	46.7261
			27	46.7261
17/04/2025	09:37:06.239	2		46.7531
			2	46.7531
			2	46.7531
17/04/2025	09:36:25.378	4		46.7659
			4	46.7659
			4	46.7659
17/04/2025	09:33:33.618	5		46.7789
			5	46.7789
			5	46.7789
17/04/2025	09:32:25.065	1		46.7841
			1	46.7841
			1	46.7841
17/04/2025	09:31:20.190	2		46.8131
			2	46.8131
			2	46.8131
17/04/2025	09:25:35.265	42		46.8019
			42	46.8019
			42	46.8019
17/04/2025	09:21:13.654	3		46.7441
			3	46.7441
			3	46.7441
17/04/2025	09:21:10.536	11		46.7739
			11	46.7739
			11	46.7739
17/04/2025	09:20:42.757	5		46.7979
			5	46.7979
			5	46.7979
17/04/2025	09:20:37.216	1		46.7939
			1	46.7939
			1	46.7939
17/04/2025	09:20:36.210	1		46.7929
			1	46.7929
			1	46.7929
17/04/2025	09:20:34.901	3		46.7929
			3	46.7929
			3	46.7929
17/04/2025	09:20:13.321	9		46.7611
			9	46.7611
			9	46.7611
17/04/2025	09:20:07.287	3		46.7879
			3	46.7879
			3	46.7879
17/04/2025	09:20:07.187	1		46.7879
			1	46.7879
			1	46.7879
17/04/2025	09:20:02.051	1		46.7939
			1	46.7939
			1	46.7939
17/04/2025	09:19:43.912	1		46.7759
			1	46.7759
			1	46.7759
17/04/2025	09:19:43.502	1		46.7759
			1	46.7759
			1	46.7759
17/04/2025	09:19:40.897	1		46.7759
			1	46.7759
			1	46.7759
17/04/2025	09:19:35.455	5		46.7759
			5	46.7759
			5	46.7759
17/04/2025	09:19:33.435	1		46.7769
			1	46.7769
			1	46.7769
17/04/2025	09:19:31.719	1		46.7819
			1	46.7819
			1	46.7819
17/04/2025	09:19:31.519	1		46.7869
			1	46.7869
			1	46.7869
17/04/2025	09:19:16.315	10		46.7531
			10	46.7531
			10	46.7531
17/04/2025	09:19:10.578	1		46.7879
			1	46.7879
			1	46.7879
17/04/2025	09:19:10.436	4		46.7879
			2	46.7879
			1	46.7879
			4	46.7879
			1	46.7879
17/04/2025	09:19:10.375	1		46.7879
			1	46.7879
			1	46.7879
17/04/2025	09:19:03.017	1		46.8369
			1	46.8369
			1	46.8369
17/04/2025	09:18:42.484	2		46.8179
			2	46.8179
			2	46.8179
17/04/2025	09:18:41.588	1		46.8199
			1	46.8199
			1	46.8199
17/04/2025	09:18:41.474	1		46.8229
			1	46.8229
			1	46.8229
17/04/2025	09:18:37.337	6		46.7989
			6	46.7989
			6	46.7989
17/04/2025	09:18:35.928	1		46.8059
			1	46.8059
			1	46.8059
17/04/2025	09:18:34.212	1		46.8149
			1	46.8149
			1	46.8149
17/04/2025	09:18:17.703	8		46.7751
			8	46.7751
			8	46.7751
17/04/2025	09:18:11.563	2		46.8699
			2	46.8699
			2	46.8699
17/04/2025	09:18:10.167	1		46.8499
			1	46.8499
			1	46.8499
17/04/2025	09:18:09.248	2		46.8279
			2	46.8279
			2	46.8279
17/04/2025	09:18:07.135	1		46.9129
			1	46.9129
			1	46.9129
17/04/2025	09:18:02.388	1		46.8469
			1	46.8469
			1	46.8469
17/04/2025	09:17:53.927	128		46.7489
			128	46.7489
			128	46.7489
17/04/2025	09:17:38.658	1		46.7589
			1	46.7589
			1	46.7589
17/04/2025	09:17:37.928	1		46.7619
			1	46.7619
			1	46.7619
17/04/2025	09:17:35.710	1		46.7629
			1	46.7629
			1	46.7629
17/04/2025	09:17:34.098	2		46.7649
			2	46.7649
			2	46.7649
17/04/2025	09:17:21.624	6		46.7361
			6	46.7361
			6	46.7361
17/04/2025	09:17:13.161	2		46.7379
			2	46.7379
			2	46.7379
17/04/2025	09:17:12.758	1		46.7379
			1	46.7379
			1	46.7379
17/04/2025	09:17:07.132	1		46.7379
			1	46.7379
			1	46.7379

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
12AM ‘til 12AM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 88.5278 / Ask: 88.6696
Volume: 17 069
+0.53%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice