Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

714

647

24.32

Date	Time	Volume	Order Volume	Price
17/04/2025	21:48:51.083	6 000		24.32
			5 725	24.32
			275	24.32
			6 000	24.32
17/04/2025	21:48:36.734	2		24.32
			2	24.32
			2	24.32
17/04/2025	21:45:46.637	31		24.265
			31	24.265
			31	24.265
17/04/2025	21:37:36.877	1 206		24.28
			1 166	24.28
			1 206	24.28
			20	24.28
			20	24.28
17/04/2025	21:31:28.651	65		24.39
			65	24.39
			65	24.39
17/04/2025	21:28:37.219	100		24.40
			100	24.40
			100	24.40
17/04/2025	21:27:32.229	42		24.40
			42	24.40
			42	24.40
17/04/2025	21:24:41.840	2 667		24.28
			1 467	24.28
			2 667	24.28
			1 200	24.28
17/04/2025	21:24:36.457	1 200		24.29
			1 200	24.29
			1 200	24.29
17/04/2025	21:14:28.485	30		24.36
			30	24.36
			30	24.36
17/04/2025	21:12:34.463	15		24.29
			15	24.29
			15	24.29
17/04/2025	21:11:01.086	6		24.405
			6	24.405
			6	24.405
17/04/2025	21:02:38.345	2 000		24.295
			2 000	24.295
			1 980	24.295
			20	24.295
17/04/2025	21:01:09.210	150		24.40
			150	24.40
			150	24.40
17/04/2025	20:56:42.898	51		24.45
			51	24.45
			51	24.45
17/04/2025	20:55:45.330	13		24.47
			13	24.47
			13	24.47
17/04/2025	20:55:08.710	15		24.365
			15	24.365
			15	24.365
17/04/2025	20:54:36.977	1		24.48
			1	24.48
			1	24.48
17/04/2025	20:52:41.704	20		24.485
			20	24.485
			20	24.485
17/04/2025	20:44:52.809	1		24.565
			1	24.565
			1	24.565
17/04/2025	20:42:06.292	250		24.55
			250	24.55
			250	24.55
17/04/2025	20:34:12.406	2		24.58
			2	24.58
			2	24.58
17/04/2025	20:33:12.138	89		24.49
			89	24.49
			89	24.49
17/04/2025	20:31:08.454	3		24.48
			3	24.48
			3	24.48
17/04/2025	20:30:27.663	2		24.585
			2	24.585
			2	24.585
17/04/2025	20:30:01.084	1		24.56
			1	24.56
			1	24.56
17/04/2025	20:27:24.418	5		24.565
			5	24.565
			5	24.565
17/04/2025	20:26:52.541	8		24.565
			8	24.565
			8	24.565
17/04/2025	20:24:45.241	4		24.615
			4	24.615
			4	24.615
17/04/2025	20:24:39.298	167		24.51
			167	24.51
			167	24.51
17/04/2025	20:23:42.998	103		24.51
			103	24.51
			103	24.51
17/04/2025	20:22:16.280	7		24.605
			7	24.605
			7	24.605
17/04/2025	20:20:17.438	5		24.585
			5	24.585
			5	24.585
17/04/2025	20:19:56.301	1		24.585
			1	24.585
			1	24.585
17/04/2025	20:16:57.356	274		24.535
			274	24.535
			274	24.535
17/04/2025	20:16:34.215	330		24.545
			330	24.545
			330	24.545
17/04/2025	20:13:57.767	1 000		24.55
			400	24.55
			600	24.55
			1 000	24.55
17/04/2025	20:13:06.423	3		24.505
			3	24.505
			3	24.505
17/04/2025	20:12:21.940	3		24.615
			3	24.615
			3	24.615
17/04/2025	20:11:49.539	41		24.61
			41	24.61
			41	24.61
17/04/2025	20:10:43.879	5		24.605
			5	24.605
			5	24.605
17/04/2025	20:04:16.469	18		24.42
			18	24.42
			18	24.42
17/04/2025	20:01:21.727	10		24.53
			10	24.53
			10	24.53
17/04/2025	19:53:18.390	3		24.42
			3	24.42
			3	24.42
17/04/2025	19:46:41.961	6		24.515
			6	24.515
			6	24.515
17/04/2025	19:45:53.447	15		24.48
			15	24.48
			15	24.48
17/04/2025	19:37:25.542	3		24.385
			3	24.385
			3	24.385
17/04/2025	19:36:44.793	9		24.48
			9	24.48
			9	24.48
17/04/2025	19:33:17.325	42		24.46
			42	24.46
			42	24.46
17/04/2025	19:32:14.633	6		24.465
			6	24.465
			6	24.465
17/04/2025	19:29:45.546	5		24.425
			5	24.425
			5	24.425
17/04/2025	19:29:31.193	1		24.43
			1	24.43
			1	24.43
17/04/2025	19:29:30.577	4 000		24.43
			4 000	24.43
			4 000	24.43
17/04/2025	19:29:03.439	3		24.34
			3	24.34
			3	24.34
17/04/2025	19:28:49.852	1		24.455
			1	24.455
			1	24.455
17/04/2025	19:28:32.740	7		24.445
			7	24.445
			7	24.445
17/04/2025	19:28:14.217	42		24.45
			42	24.45
			42	24.45
17/04/2025	19:26:04.505	104		24.37
			104	24.37
			104	24.37
17/04/2025	19:23:16.231	3		24.45
			3	24.45
			3	24.45
17/04/2025	19:22:16.942	17		24.455
			17	24.455
			17	24.455
17/04/2025	19:21:15.122	200		24.45
			200	24.45
			200	24.45
17/04/2025	19:17:56.407	5		24.49
			5	24.49
			5	24.49
17/04/2025	19:16:10.536	1 010		24.50
			10	24.50
			1 010	24.50
			1 000	24.50
17/04/2025	19:10:24.464	4		24.53
			4	24.53
			4	24.53
17/04/2025	19:09:49.583	2		24.475
			2	24.475
			2	24.475
17/04/2025	19:09:00.996	3		24.475
			3	24.475
			3	24.475
17/04/2025	19:08:40.057	9		24.54
			9	24.54
			9	24.54
17/04/2025	19:08:05.207	60		24.55
			60	24.55
			60	24.55
17/04/2025	19:06:38.429	10		24.535
			10	24.535
			10	24.535
17/04/2025	19:06:06.139	9		24.55
			9	24.55
			9	24.55
17/04/2025	19:04:40.475	5		24.55
			5	24.55
			5	24.55
17/04/2025	19:04:19.038	3		24.555
			3	24.555
			3	24.555
17/04/2025	19:00:57.081	2		24.475
			2	24.475
			2	24.475
17/04/2025	18:57:38.688	82		24.56
			82	24.56
			82	24.56
17/04/2025	18:57:07.810	16		24.575
			16	24.575
			16	24.575
17/04/2025	18:54:59.063	25		24.55
			25	24.55
			25	24.55
17/04/2025	18:51:08.504	10		24.525
			10	24.525
			10	24.525
17/04/2025	18:51:00.579	1		24.42
			1	24.42
			1	24.42
17/04/2025	18:49:39.584	107		24.485
			107	24.485
			107	24.485
17/04/2025	18:44:47.291	35		24.32
			35	24.32
			35	24.32
17/04/2025	18:42:11.865	1 242		24.40
			1 242	24.40
			1 242	24.40
17/04/2025	18:41:32.811	1		24.54
			1	24.54
			1	24.54
17/04/2025	18:37:04.532	3		24.46
			3	24.46
			3	24.46
17/04/2025	18:36:38.563	1		24.595
			1	24.595
			1	24.595
17/04/2025	18:31:33.216	50		24.50
			50	24.50
			50	24.50
17/04/2025	18:21:36.242	5		24.515
			5	24.515
			5	24.515
17/04/2025	18:20:27.192	41		24.505
			41	24.505
			41	24.505
17/04/2025	18:17:49.549	68		24.35
			68	24.35
			68	24.35
17/04/2025	18:16:15.033	331		24.36
			331	24.36
			331	24.36
17/04/2025	18:14:15.578	3		24.325
			3	24.325
			3	24.325
17/04/2025	18:13:26.340	6		24.36
			6	24.36
			6	24.36
17/04/2025	18:10:30.771	25		24.455
			25	24.455
			25	24.455
17/04/2025	18:08:32.824	2		24.36
			2	24.36
			2	24.36
17/04/2025	18:03:22.126	1		24.35
			1	24.35
			1	24.35
17/04/2025	18:03:19.636	241		24.345
			241	24.345
			241	24.345
17/04/2025	18:02:26.394	4		24.365
			4	24.365
			4	24.365
17/04/2025	18:01:59.134	10		24.36
			10	24.36
			10	24.36
17/04/2025	18:01:46.179	4		24.36
			4	24.36
			4	24.36
17/04/2025	17:59:54.505	200		24.235
			20	24.235
			180	24.235
			200	24.235
17/04/2025	17:57:51.004	15		24.35
			15	24.35
			15	24.35
17/04/2025	17:55:10.642	800		24.29
			800	24.29
			800	24.29
17/04/2025	17:54:46.428	1 200		24.29
			1 200	24.29
			1 200	24.29
17/04/2025	17:52:55.000	20		24.38
			20	24.38
			20	24.38
17/04/2025	17:52:05.743	1		24.385
			1	24.385
			1	24.385
17/04/2025	17:50:56.814	19		24.335
			19	24.335
			19	24.335
17/04/2025	17:48:33.819	2		24.375
			2	24.375
			2	24.375
17/04/2025	17:47:01.687	8		24.29
			8	24.29
			8	24.29
17/04/2025	17:44:50.199	50		24.355
			50	24.355
			50	24.355
17/04/2025	17:40:57.941	1		24.405
			1	24.405
			1	24.405
17/04/2025	17:38:15.885	500		24.325
			500	24.325
			500	24.325
17/04/2025	17:36:39.279	7		24.29
			7	24.29
			7	24.29
17/04/2025	17:36:32.234	3		24.29
			3	24.29
			3	24.29
17/04/2025	17:36:02.337	21		24.36
			21	24.36
			21	24.36
17/04/2025	17:34:49.436	2		24.375
			2	24.375
			2	24.375
17/04/2025	17:34:41.282	41		24.385
			41	24.385
			41	24.385
17/04/2025	17:32:20.514	20		24.38
			20	24.38
			20	24.38
17/04/2025	17:31:19.355	3		24.37
			3	24.37
			3	24.37
17/04/2025	17:29:49.861	1		24.285
			1	24.285
			1	24.285
17/04/2025	17:29:27.132	10		24.27
			10	24.27
			10	24.27
17/04/2025	17:29:06.674	80		24.285
			80	24.285
			80	24.285
17/04/2025	17:28:46.938	1		24.29
			1	24.29
			1	24.29
17/04/2025	17:23:41.338	3		24.37
			3	24.37
			3	24.37
17/04/2025	17:22:47.751	2		24.355
			2	24.355
			2	24.355
17/04/2025	17:22:09.284	5		24.36
			5	24.36
			5	24.36
17/04/2025	17:20:21.154	2		24.42
			2	24.42
			2	24.42
17/04/2025	17:19:00.661	100		24.44
			100	24.44
			100	24.44
17/04/2025	17:18:35.681	12		24.445
			12	24.445
			12	24.445
17/04/2025	17:16:51.807	1		24.37
			1	24.37
			1	24.37
17/04/2025	17:16:19.706	1		24.38
			1	24.38
			1	24.38
17/04/2025	17:16:17.123	1 025		24.38
			1 025	24.38
			1 025	24.38
17/04/2025	17:15:24.522	1		24.39
			1	24.39
			1	24.39
17/04/2025	17:14:19.849	2		24.40
			2	24.40
			2	24.40
17/04/2025	17:12:40.572	3		24.415
			3	24.415
			3	24.415
17/04/2025	17:12:27.781	5		24.415
			5	24.415
			5	24.415
17/04/2025	17:11:02.855	400		24.395
			400	24.395
			400	24.395
17/04/2025	17:08:23.608	100		24.415
			100	24.415
			100	24.415
17/04/2025	17:06:58.991	206		24.39
			206	24.39
			206	24.39
17/04/2025	17:03:57.252	9		24.27
			9	24.27
			9	24.27
17/04/2025	17:00:31.480	2		24.28
			2	24.28
			2	24.28
17/04/2025	17:00:01.195	2		24.29
			2	24.29
			2	24.29
17/04/2025	16:59:58.154	3		24.285
			3	24.285
			3	24.285
17/04/2025	16:59:41.850	3		24.285
			3	24.285
			3	24.285
17/04/2025	16:58:57.837	50		24.31
			50	24.31
			50	24.31
17/04/2025	16:58:50.702	5		24.31
			5	24.31
			5	24.31
17/04/2025	16:58:45.185	100		24.31
			100	24.31
			100	24.31
17/04/2025	16:57:51.999	1		24.305
			1	24.305
			1	24.305
17/04/2025	16:57:00.273	10		24.31
			10	24.31
			10	24.31
17/04/2025	16:53:05.940	220		24.28
			220	24.28
			220	24.28
17/04/2025	16:52:21.874	40		24.31
			40	24.31
			40	24.31
17/04/2025	16:50:33.437	13		24.355
			13	24.355
			13	24.355
17/04/2025	16:48:10.560	2 000		24.32
			2 000	24.32
			2 000	24.32
17/04/2025	16:46:21.452	41		24.325
			41	24.325
			41	24.325
17/04/2025	16:45:05.115	40		24.31
			40	24.31
			40	24.31
17/04/2025	16:44:32.377	21		24.305
			21	24.305
			21	24.305
17/04/2025	16:44:06.645	31		24.31
			31	24.31
			31	24.31
17/04/2025	16:44:06.314	22		24.305
			22	24.305
			22	24.305
17/04/2025	16:43:55.649	4		24.31
			4	24.31
			4	24.31
17/04/2025	16:39:47.472	25		24.23
			25	24.23
			25	24.23
17/04/2025	16:38:50.919	500		24.20
			500	24.20
			500	24.20
17/04/2025	16:38:25.307	1 000		24.205
			1 000	24.205
			1 000	24.205
17/04/2025	16:37:24.447	4		24.225
			4	24.225
			4	24.225
17/04/2025	16:35:28.213	3		24.27
			3	24.27
			3	24.27
17/04/2025	16:35:03.094	4		24.265
			4	24.265
			4	24.265
17/04/2025	16:34:53.321	40		24.275
			40	24.275
			40	24.275
17/04/2025	16:33:49.490	11		24.275
			11	24.275
			11	24.275
17/04/2025	16:33:35.502	83		24.275
			83	24.275
			83	24.275
17/04/2025	16:31:39.845	90		24.21
			90	24.21
			90	24.21
17/04/2025	16:31:12.357	50		24.19
			50	24.19
			50	24.19
17/04/2025	16:31:11.836	20		24.20
			20	24.20
			20	24.20
17/04/2025	16:31:03.535	24		24.24
			24	24.24
			24	24.24
17/04/2025	16:30:32.478	700		24.26
			700	24.26
			700	24.26
17/04/2025	16:29:31.442	206		24.25
			206	24.25
			206	24.25
17/04/2025	16:28:00.446	40		24.26
			40	24.26
			40	24.26
17/04/2025	16:27:44.670	50		24.25
			50	24.25
			50	24.25
17/04/2025	16:24:27.989	7		24.30
			7	24.30
			7	24.30
17/04/2025	16:20:57.517	10		24.33
			10	24.33
			10	24.33
17/04/2025	16:18:55.977	3		24.365
			3	24.365
			3	24.365
17/04/2025	16:18:04.419	1		24.375
			1	24.375
			1	24.375
17/04/2025	16:17:27.334	40		24.39
			40	24.39
			40	24.39
17/04/2025	16:15:36.601	1		24.40
			1	24.40
			1	24.40
17/04/2025	16:14:24.845	600		24.415
			600	24.415
			600	24.415
17/04/2025	16:13:07.225	80		24.455
			80	24.455
			80	24.455
17/04/2025	16:12:27.259	1 000		24.475
			1 000	24.475
			1 000	24.475
17/04/2025	16:11:12.432	5		24.455
			5	24.455
			5	24.455
17/04/2025	16:06:54.267	11		24.46
			11	24.46
			11	24.46
17/04/2025	16:05:22.733	400		24.465
			400	24.465
			400	24.465
17/04/2025	16:03:36.190	1		24.45
			1	24.45
			1	24.45
17/04/2025	16:02:41.405	1		24.49
			1	24.49
			1	24.49
17/04/2025	16:01:44.067	5		24.54
			5	24.54
			5	24.54
17/04/2025	16:01:12.862	35		24.535
			35	24.535
			35	24.535
17/04/2025	16:00:57.029	3		24.49
			3	24.49
			3	24.49
17/04/2025	16:00:01.014	82		24.515
			82	24.515
			82	24.515
17/04/2025	15:56:52.339	35		24.52
			35	24.52
			35	24.52
17/04/2025	15:55:01.485	1		24.545
			1	24.545
			1	24.545
17/04/2025	15:53:34.435	6		24.565
			6	24.565
			6	24.565
17/04/2025	15:52:44.010	15		24.545
			15	24.545
			15	24.545
17/04/2025	15:49:23.997	1		24.43
			1	24.43
			1	24.43
17/04/2025	15:47:02.284	1		24.385
			1	24.385
			1	24.385
17/04/2025	15:46:50.137	30		24.385
			30	24.385
			30	24.385
17/04/2025	15:46:31.604	8		24.395
			8	24.395
			8	24.395
17/04/2025	15:46:15.738	1		24.415
			1	24.415
			1	24.415
17/04/2025	15:46:02.151	1		24.435
			1	24.435
			1	24.435
17/04/2025	15:45:46.213	4		24.415
			4	24.415
			4	24.415
17/04/2025	15:42:09.275	5		24.515
			5	24.515
			5	24.515
17/04/2025	15:40:05.384	30		24.44
			30	24.44
			30	24.44
17/04/2025	15:39:13.227	3		24.42
			3	24.42
			3	24.42
17/04/2025	15:38:49.367	3		24.45
			3	24.45
			3	24.45
17/04/2025	15:36:36.241	40		24.47
			40	24.47
			40	24.47
17/04/2025	15:36:23.164	4		24.48
			4	24.48
			4	24.48
17/04/2025	15:36:03.225	2		24.475
			2	24.475
			2	24.475
17/04/2025	15:35:50.124	3		24.45
			3	24.45
			3	24.45
17/04/2025	15:35:40.408	19		24.435
			19	24.435
			19	24.435
17/04/2025	15:34:00.744	31		24.51
			31	24.51
			31	24.51
17/04/2025	15:33:59.179	30		24.505
			30	24.505
			30	24.505
17/04/2025	15:33:51.841	10		24.49
			10	24.49
			10	24.49
17/04/2025	15:33:36.014	12		24.50
			12	24.50
			2	24.50
			10	24.50
17/04/2025	15:33:31.630	20		24.505
			20	24.505
			20	24.505
17/04/2025	15:33:26.196	40		24.51
			40	24.51
			40	24.51
17/04/2025	15:33:05.052	1		24.56
			1	24.56
			1	24.56
17/04/2025	15:32:53.569	12		24.55
			12	24.55
			12	24.55
17/04/2025	15:30:45.136	1		24.63
			1	24.63
			1	24.63
17/04/2025	15:30:04.538	102		24.76
			102	24.76
			102	24.76
17/04/2025	15:28:13.902	3		24.645
			3	24.645
			3	24.645
17/04/2025	15:27:47.576	20		24.61
			20	24.61
			20	24.61
17/04/2025	15:26:21.479	13		24.61
			13	24.61
			13	24.61
17/04/2025	15:25:44.109	1 028		24.66
			1 028	24.66
			1 028	24.66
17/04/2025	15:23:13.590	101		24.73
			101	24.73
			101	24.73
17/04/2025	15:17:44.887	81		24.65
			81	24.65
			81	24.65
17/04/2025	15:16:25.187	3		24.67
			3	24.67
			3	24.67
17/04/2025	15:13:49.077	3		24.65
			3	24.65
			3	24.65
17/04/2025	15:12:54.405	9		24.66
			9	24.66
			9	24.66
17/04/2025	15:12:49.469	5		24.65
			5	24.65
			5	24.65
17/04/2025	15:12:36.156	50		24.665
			50	24.665
			50	24.665
17/04/2025	15:12:27.152	100		24.655
			100	24.655
			100	24.655
17/04/2025	15:10:59.318	1		24.635
			1	24.635
			1	24.635
17/04/2025	15:09:22.689	21		24.625
			21	24.625
			21	24.625
17/04/2025	15:06:36.419	110		24.645
			110	24.645
			110	24.645
17/04/2025	15:06:34.037	10		24.645
			10	24.645
			10	24.645
17/04/2025	15:01:58.740	4		24.67
			4	24.67
			4	24.67
17/04/2025	15:00:42.108	2		24.685
			2	24.685
			2	24.685
17/04/2025	15:00:15.802	25		24.70
			25	24.70
			25	24.70
17/04/2025	14:56:39.299	6		24.745
			6	24.745
			6	24.745
17/04/2025	14:56:30.718	41		24.74
			41	24.74
			41	24.74
17/04/2025	14:54:04.942	4		24.775
			4	24.775
			4	24.775
17/04/2025	14:53:02.034	5		24.775
			5	24.775
			5	24.775
17/04/2025	14:47:39.890	241		24.74
			241	24.74
			241	24.74
17/04/2025	14:36:30.562	75		24.80
			75	24.80
			75	24.80
17/04/2025	14:34:22.387	16		24.825
			16	24.825
			16	24.825
17/04/2025	14:29:59.855	20		24.74
			20	24.74
			20	24.74
17/04/2025	14:29:33.971	5		24.75
			5	24.75
			5	24.75
17/04/2025	14:29:23.291	600		24.755
			600	24.755
			600	24.755
17/04/2025	14:25:57.363	3		24.765
			3	24.765
			3	24.765
17/04/2025	14:25:36.918	2		24.765
			2	24.765
			2	24.765
17/04/2025	14:24:20.001	195		24.775
			195	24.775
			195	24.775
17/04/2025	14:24:07.896	100		24.78
			100	24.78
			100	24.78
17/04/2025	14:21:14.965	340		24.765
			340	24.765
			340	24.765
17/04/2025	14:20:28.590	160		24.765
			160	24.765
			160	24.765
17/04/2025	14:19:43.081	325		24.75
			325	24.75
			325	24.75
17/04/2025	14:18:53.687	150		24.75
			150	24.75
			150	24.75
17/04/2025	14:17:31.830	600		24.76
			600	24.76
			600	24.76
17/04/2025	14:16:41.536	150		24.745
			150	24.745
			150	24.745
17/04/2025	14:15:42.825	140		24.715
			140	24.715
			140	24.715
17/04/2025	14:14:44.017	400		24.70
			400	24.70
			400	24.70
17/04/2025	14:13:51.106	400		24.725
			400	24.725
			400	24.725
17/04/2025	14:12:58.517	300		24.715
			300	24.715
			300	24.715
17/04/2025	14:12:15.296	250		24.725
			250	24.725
			250	24.725
17/04/2025	14:11:32.715	9		24.73
			9	24.73
			9	24.73
17/04/2025	14:11:25.151	2		24.72
			2	24.72
			2	24.72
17/04/2025	14:11:24.776	600		24.72
			600	24.72
			600	24.72
17/04/2025	14:10:27.069	60		24.75
			60	24.75
			60	24.75
17/04/2025	14:08:18.010	220		24.73
			220	24.73
			220	24.73
17/04/2025	14:07:05.972	9		24.76
			9	24.76
			9	24.76
17/04/2025	14:04:19.400	1		24.785
			1	24.785
			1	24.785
17/04/2025	14:02:10.426	9		24.74
			9	24.74
			9	24.74
17/04/2025	14:01:37.242	4		24.725
			4	24.725
			4	24.725
17/04/2025	13:56:14.333	846		24.70
			846	24.70
			846	24.70
17/04/2025	13:53:12.212	67		24.70
			67	24.70
			67	24.70
17/04/2025	13:49:56.452	125		24.70
			125	24.70
			125	24.70
17/04/2025	13:46:15.740	9		24.695
			9	24.695
			9	24.695
17/04/2025	13:46:02.158	3		24.69
			3	24.69
			3	24.69
17/04/2025	13:45:19.949	5		24.695
			5	24.695
			5	24.695
17/04/2025	13:41:29.623	6		24.68
			6	24.68
			6	24.68
17/04/2025	13:41:01.769	2		24.685
			2	24.685
			2	24.685
17/04/2025	13:37:25.603	60		24.675
			60	24.675
			60	24.675
17/04/2025	13:37:23.784	1		24.675
			1	24.675
			1	24.675
17/04/2025	13:32:39.594	50		24.71
			50	24.71
			50	24.71
17/04/2025	13:30:44.705	2		24.69
			2	24.69
			2	24.69
17/04/2025	13:29:30.404	105		24.685
			105	24.685
			105	24.685
17/04/2025	13:29:15.021	25		24.685
			25	24.685
			25	24.685
17/04/2025	13:24:29.864	675		24.64
			675	24.64
			675	24.64
17/04/2025	13:22:33.489	1		24.63
			1	24.63
			1	24.63
17/04/2025	13:21:48.817	3 358		24.65
			3 358	24.65
			3 358	24.65
17/04/2025	13:21:24.168	1 000		24.65
			1 000	24.65
			1 000	24.65
17/04/2025	13:08:30.311	40		24.655
			40	24.655
			40	24.655
17/04/2025	13:07:20.156	8		24.675
			8	24.675
			8	24.675
17/04/2025	13:04:15.245	5		24.685
			5	24.685
			5	24.685
17/04/2025	13:04:09.058	25		24.68
			25	24.68
			25	24.68
17/04/2025	12:59:04.106	11		24.695
			11	24.695
			11	24.695
17/04/2025	12:57:29.281	5		24.68
			5	24.68
			5	24.68
17/04/2025	12:57:09.165	100		24.685
			100	24.685
			100	24.685
17/04/2025	12:56:40.472	200		24.69
			200	24.69
			200	24.69
17/04/2025	12:55:08.531	3		24.71
			3	24.71
			3	24.71
17/04/2025	12:54:45.572	20		24.72
			20	24.72
			20	24.72
17/04/2025	12:53:19.096	2		24.705
			2	24.705
			2	24.705
17/04/2025	12:52:37.227	9		24.695
			9	24.695
			9	24.695
17/04/2025	12:51:32.373	1		24.69
			1	24.69
			1	24.69
17/04/2025	12:51:08.810	410		24.685
			410	24.685
			410	24.685
17/04/2025	12:50:56.815	2		24.69
			2	24.69
			2	24.69
17/04/2025	12:48:52.871	13		24.68
			13	24.68
			13	24.68
17/04/2025	12:48:36.469	10		24.685
			10	24.685
			10	24.685
17/04/2025	12:44:07.240	1		24.69
			1	24.69
			1	24.69
17/04/2025	12:43:23.196	8		24.70
			8	24.70
			8	24.70
17/04/2025	12:41:05.354	4		24.71
			4	24.71
			4	24.71
17/04/2025	12:40:25.019	1		24.735
			1	24.735
			1	24.735
17/04/2025	12:39:27.900	20		24.73
			20	24.73
			20	24.73
17/04/2025	12:39:05.210	10		24.74
			10	24.74
			10	24.74
17/04/2025	12:39:04.794	2		24.735
			2	24.735
			2	24.735
17/04/2025	12:37:42.521	3		24.73
			3	24.73
			3	24.73
17/04/2025	12:37:16.389	4		24.73
			4	24.73
			4	24.73
17/04/2025	12:36:49.672	3		24.725
			3	24.725
			3	24.725
17/04/2025	12:36:04.764	5		24.735
			5	24.735
			5	24.735
17/04/2025	12:33:52.383	5		24.735
			5	24.735
			5	24.735
17/04/2025	12:33:45.329	10		24.735
			10	24.735
			10	24.735
17/04/2025	12:31:39.575	405		24.735
			405	24.735
			405	24.735
17/04/2025	12:30:32.184	21		24.735
			21	24.735
			21	24.735
17/04/2025	12:26:46.565	90		24.75
			90	24.75
			90	24.75
17/04/2025	12:26:34.015	4		24.75
			4	24.75
			4	24.75
17/04/2025	12:23:31.061	321		24.745
			321	24.745
			321	24.745
17/04/2025	12:22:27.125	1		24.74
			1	24.74
			1	24.74
17/04/2025	12:21:25.555	3		24.705
			3	24.705
			3	24.705
17/04/2025	12:21:20.726	3		24.715
			3	24.715
			3	24.715

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