Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

416

328

500.00

Date	Time	Volume	Order Volume	Price
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
16/04/2025	11:46:14.463	25		502.19
			25	502.19
			25	502.19
16/04/2025	11:45:52.159	20		502.53
			20	502.53
			20	502.53
16/04/2025	11:44:58.303	4		502.63
			4	502.63
			4	502.63
16/04/2025	11:39:37.625	1		502.69
			1	502.69
			1	502.69
16/04/2025	11:38:15.295	1		502.21
			1	502.21
			1	502.21
16/04/2025	11:37:25.735	10		502.07
			10	502.07
			10	502.07
16/04/2025	11:37:10.948	1		501.83
			1	501.83
			1	501.83
16/04/2025	11:35:08.242	1		502.25
			1	502.25
			1	502.25
16/04/2025	11:35:03.421	10		502.05
			10	502.05
			10	502.05
16/04/2025	11:33:45.082	120		502.15
			120	502.15
			120	502.15
16/04/2025	11:32:38.970	4		501.83
			4	501.83
			4	501.83
16/04/2025	11:31:49.836	10		501.43
			10	501.43
			10	501.43
16/04/2025	11:31:28.618	20		501.91
			20	501.91
			20	501.91
16/04/2025	11:29:47.240	4		502.43
			4	502.43
			4	502.43
16/04/2025	11:29:19.009	7		502.51
			7	502.51
			7	502.51
16/04/2025	11:28:21.971	2		502.71
			2	502.71
			2	502.71
16/04/2025	11:26:19.108	22		502.23
			22	502.23
			22	502.23
16/04/2025	11:24:57.933	1		501.79
			1	501.79
			1	501.79
16/04/2025	11:24:01.014	1		502.00
			1	502.00
			1	502.00
16/04/2025	11:21:23.547	2		502.17
			2	502.17
			2	502.17
16/04/2025	11:20:04.161	3		502.03
			3	502.03
			3	502.03
16/04/2025	11:19:06.481	4		502.25
			4	502.25
			4	502.25
16/04/2025	11:18:53.311	2		502.11
			2	502.11
			2	502.11
16/04/2025	11:11:29.286	10		501.87
			10	501.87
			10	501.87
16/04/2025	11:11:24.507	3		501.95
			3	501.95
			3	501.95
16/04/2025	11:05:10.908	3		500.97
			3	500.97
			3	500.97
16/04/2025	11:01:38.645	6		501.83
			6	501.83
			6	501.83
16/04/2025	11:00:52.118	2		502.03
			2	502.03
			2	502.03
16/04/2025	10:57:22.833	76		502.01
			76	502.01
			76	502.01
16/04/2025	10:54:05.168	40		502.29
			40	502.29
			40	502.29
16/04/2025	10:52:48.893	2		502.87
			2	502.87
			2	502.87
16/04/2025	10:52:45.247	1		502.87
			1	502.87
			1	502.87
16/04/2025	10:50:45.935	12		503.85
			12	503.85
			12	503.85
16/04/2025	10:48:43.178	1		503.57
			1	503.57
			1	503.57
16/04/2025	10:48:38.699	2		503.55
			2	503.55
			2	503.55
16/04/2025	10:48:13.517	2		503.07
			2	503.07
			2	503.07
16/04/2025	10:47:08.118	20		503.87
			20	503.87
			20	503.87
16/04/2025	10:46:43.383	3		503.55
			3	503.55
			3	503.55
16/04/2025	10:46:31.042	2		503.67
			2	503.67
			2	503.67
16/04/2025	10:45:12.685	4		504.17
			4	504.17
			4	504.17
16/04/2025	10:45:08.660	1		504.85
			1	504.85
			1	504.85
16/04/2025	10:44:57.664	10		504.85
			10	504.85
			10	504.85
16/04/2025	10:44:48.009	4		505.15
			4	505.15
			4	505.15
16/04/2025	10:41:18.973	5		504.69
			5	504.69
			5	504.69
16/04/2025	10:41:16.757	60		504.33
			60	504.33
			60	504.33
16/04/2025	10:39:13.528	2		502.27
			2	502.27
			2	502.27
16/04/2025	10:38:52.769	16		502.29
			16	502.29
			16	502.29
16/04/2025	10:38:05.558	25		501.87
			25	501.87
			25	501.87
16/04/2025	10:33:07.528	3		501.59
			3	501.59
			3	501.59
16/04/2025	10:32:37.573	1		501.83
			1	501.83
			1	501.83
16/04/2025	10:30:57.879	2		501.95
			2	501.95
			2	501.95
16/04/2025	10:30:27.983	3		502.37
			3	502.37
			3	502.37
16/04/2025	10:28:08.700	18		502.23
			18	502.23
			18	502.23
16/04/2025	10:27:35.895	86		500.00
			10	500.00
			86	500.00
			76	500.00
16/04/2025	10:27:14.123	1		497.70
			1	497.70
			1	497.70
16/04/2025	10:26:53.859	10		497.74
			10	497.74
			10	497.74
16/04/2025	10:26:13.009	1		498.09
			1	498.09
			1	498.09
16/04/2025	10:25:20.220	2		497.84
			2	497.84
			2	497.84
16/04/2025	10:25:16.026	7		497.72
			7	497.72
			7	497.72
16/04/2025	10:25:15.949	8		497.87
			8	497.87
			8	497.87
16/04/2025	10:21:45.874	2		497.55
			2	497.55
			2	497.55
16/04/2025	10:21:19.536	13		497.57
			13	497.57
			13	497.57
16/04/2025	10:21:06.729	9		497.51
			9	497.51
			9	497.51
16/04/2025	10:19:14.075	2		497.42
			2	497.42
			2	497.42
16/04/2025	10:18:09.182	95		497.47
			95	497.47
			95	497.47
16/04/2025	10:17:48.224	2		497.40
			2	497.40
			2	497.40
16/04/2025	10:17:29.455	2		497.52
			2	497.52
			2	497.52
16/04/2025	10:13:33.908	1		497.30
			1	497.30
			1	497.30
16/04/2025	10:13:17.996	18		497.10
			18	497.10
			18	497.10
16/04/2025	10:11:35.128	12		497.24
			12	497.24
			12	497.24
16/04/2025	10:10:43.467	2		497.09
			2	497.09
			2	497.09
16/04/2025	10:10:17.237	10		497.00
			10	497.00
			10	497.00
16/04/2025	10:09:58.629	10		496.91
			10	496.91
			10	496.91
16/04/2025	10:09:22.729	1		496.74
			1	496.74
			1	496.74
16/04/2025	10:08:39.846	5		496.99
			5	496.99
			5	496.99
16/04/2025	10:08:08.598	6		496.76
			6	496.76
			6	496.76
16/04/2025	10:07:22.802	3		497.33
			3	497.33
			3	497.33
16/04/2025	10:07:20.997	5		497.42
			5	497.42
			5	497.42
16/04/2025	10:06:03.181	1		497.16
			1	497.16
			1	497.16
16/04/2025	10:05:37.094	1		497.26
			1	497.26
			1	497.26
16/04/2025	10:05:28.129	1		497.28
			1	497.28
			1	497.28
16/04/2025	10:05:17.605	20		497.27
			20	497.27
			20	497.27
16/04/2025	10:04:45.308	1		497.07
			1	497.07
			1	497.07
16/04/2025	10:04:37.674	2		497.29
			2	497.29
			2	497.29
16/04/2025	10:03:38.341	15		497.03
			15	497.03
			15	497.03
16/04/2025	10:03:26.534	2		496.96
			2	496.96
			2	496.96
16/04/2025	10:03:08.714	3		496.87
			3	496.87
			3	496.87
16/04/2025	10:02:53.016	2		497.17
			2	497.17
			2	497.17
16/04/2025	10:02:31.359	1		497.08
			1	497.08
			1	497.08
16/04/2025	10:00:46.306	20		496.56
			20	496.56
			20	496.56
16/04/2025	10:00:29.887	1		496.63
			1	496.63
			1	496.63
16/04/2025	10:00:27.382	49		496.40
			49	496.40
			49	496.40
16/04/2025	10:00:22.716	4		496.50
			4	496.50
			4	496.50
16/04/2025	09:59:52.163	10		496.74
			10	496.74
			10	496.74
16/04/2025	09:59:23.422	1		497.05
			1	497.05
			1	497.05
16/04/2025	09:55:36.509	65		497.15
			65	497.15
			65	497.15
16/04/2025	09:55:10.751	4		497.07
			4	497.07
			4	497.07
16/04/2025	09:54:38.718	1		497.07
			1	497.07
			1	497.07
16/04/2025	09:54:28.972	2		497.09
			2	497.09
			2	497.09
16/04/2025	09:53:25.617	2		497.20
			2	497.20
			2	497.20
16/04/2025	09:52:30.818	3		497.00
			1	497.00
			2	497.00
			3	497.00
16/04/2025	09:51:05.823	3		497.29
			3	497.29
			3	497.29
16/04/2025	09:50:12.159	1		497.30
			1	497.30
			1	497.30
16/04/2025	09:49:57.830	1		497.32
			1	497.32
			1	497.32
16/04/2025	09:49:37.591	2		497.29
			2	497.29
			2	497.29
16/04/2025	09:45:16.094	1		497.88
			1	497.88
			1	497.88
16/04/2025	09:43:14.307	3		497.90
			3	497.90
			3	497.90
16/04/2025	09:42:12.572	11		497.76
			11	497.76
			11	497.76
16/04/2025	09:42:05.007	10		497.77
			10	497.77
			10	497.77
16/04/2025	09:41:38.013	1		497.78
			1	497.78
			1	497.78
16/04/2025	09:39:32.614	5		497.73
			5	497.73
			5	497.73
16/04/2025	09:38:38.927	4		497.86
			4	497.86
			4	497.86
16/04/2025	09:38:38.430	10		497.86
			10	497.86
			10	497.86
16/04/2025	09:38:29.934	2		497.82
			2	497.82
			2	497.82
16/04/2025	09:36:38.931	141		497.47
			141	497.47
			141	497.47
16/04/2025	09:36:25.238	156		497.48
			156	497.48
			156	497.48
16/04/2025	09:36:23.720	6		497.72
			6	497.72
			6	497.72
16/04/2025	09:35:01.178	2		497.76
			2	497.76
			2	497.76
16/04/2025	09:33:01.067	1		497.53
			1	497.53
			1	497.53
16/04/2025	09:32:35.885	100		497.95
			100	497.95
			100	497.95
16/04/2025	09:32:04.967	25		497.70
			25	497.70
			25	497.70
16/04/2025	09:31:31.473	2		497.59
			2	497.59
			2	497.59
16/04/2025	09:30:59.268	20		497.67
			20	497.67
			20	497.67
16/04/2025	09:30:47.133	3		497.67
			3	497.67
			3	497.67
16/04/2025	09:30:01.288	1		497.22
			1	497.22
			1	497.22
16/04/2025	09:24:41.926	4		498.03
			4	498.03
			4	498.03
16/04/2025	09:24:22.709	1		498.08
			1	498.08
			1	498.08
16/04/2025	09:22:41.264	47		498.00
			12	498.00
			33	498.00
			47	498.00
			2	498.00
16/04/2025	09:22:40.562	2		498.10
			2	498.10
			2	498.10
16/04/2025	09:20:36.222	3		498.13
			3	498.13
			3	498.13
16/04/2025	09:19:32.012	1		498.36
			1	498.36
			1	498.36
16/04/2025	09:18:07.329	4		498.50
			4	498.50
			4	498.50
16/04/2025	09:18:03.957	1		498.54
			1	498.54
			1	498.54
16/04/2025	09:16:59.713	2		498.69
			2	498.69
			2	498.69
16/04/2025	09:16:31.445	1		498.72
			1	498.72
			1	498.72
16/04/2025	09:16:06.324	2		498.81
			2	498.81
			2	498.81
16/04/2025	09:15:38.304	2		498.70
			2	498.70
			2	498.70
16/04/2025	09:15:23.643	4		498.84
			4	498.84
			4	498.84
16/04/2025	09:14:45.786	10		499.17
			10	499.17
			10	499.17
16/04/2025	09:14:22.018	19		499.31
			19	499.31
			19	499.31
16/04/2025	09:14:17.979	11		499.19
			11	499.19
			11	499.19
16/04/2025	09:13:12.864	5		499.56
			5	499.56
			5	499.56
16/04/2025	09:12:17.063	1		499.49
			1	499.49
			1	499.49
16/04/2025	09:11:21.398	2		499.17
			2	499.17
			2	499.17
16/04/2025	09:09:29.907	4		498.93
			4	498.93
			4	498.93
16/04/2025	09:09:13.047	102		498.96
			2	498.96
			24	498.96
			1	498.96
			1	498.96
			2	498.96
			5	498.96
			2	498.96
			60	498.96
			2	498.96
			2	498.96
			1	498.96
			96	498.96
			2	498.96
			4	498.96
16/04/2025	08:47:49.605	20		499.00
			20	499.00
			20	499.00
16/04/2025	08:47:20.288	1		498.74
			1	498.74
			1	498.74
16/04/2025	08:46:10.121	6		498.70
			6	498.70
			6	498.70
16/04/2025	08:44:02.776	2		498.64
			2	498.64
			2	498.64
16/04/2025	08:42:57.858	5		498.97
			5	498.97
			5	498.97
16/04/2025	08:42:21.640	10		498.54
			10	498.54
			10	498.54
16/04/2025	08:40:54.646	4		498.48
			4	498.48
			4	498.48
16/04/2025	08:40:43.125	1		498.53
			1	498.53
			1	498.53
16/04/2025	08:39:54.811	21		498.38
			21	498.38
			21	498.38
16/04/2025	08:39:23.243	1		498.20
			1	498.20
			1	498.20
16/04/2025	08:38:21.691	1		498.14
			1	498.14
			1	498.14
16/04/2025	08:37:23.264	1		498.05
			1	498.05
			1	498.05
16/04/2025	08:36:48.860	3		497.94
			3	497.94
			3	497.94
16/04/2025	08:36:23.180	2		498.24
			2	498.24
			2	498.24
16/04/2025	08:36:21.564	2		498.23
			2	498.23
			2	498.23
16/04/2025	08:35:32.560	1		498.23
			1	498.23
			1	498.23
16/04/2025	08:35:14.527	4		498.18
			4	498.18
			4	498.18
16/04/2025	08:34:53.894	1		498.39
			1	498.39
			1	498.39
16/04/2025	08:34:41.608	2		498.40
			2	498.40
			2	498.40
16/04/2025	08:34:04.384	1		498.57
			1	498.57
			1	498.57
16/04/2025	08:33:24.092	30		498.66
			30	498.66
			30	498.66
16/04/2025	08:33:22.880	4		498.66
			4	498.66
			4	498.66
16/04/2025	08:31:32.057	6		497.96
			6	497.96
			6	497.96
16/04/2025	08:31:21.179	6		497.91
			6	497.91
			6	497.91
16/04/2025	08:28:38.964	30		497.78
			30	497.78
			26	497.78
			2	497.78
			2	497.78
16/04/2025	08:28:20.549	1		498.16
			1	498.16
			1	498.16
16/04/2025	08:25:32.747	10		498.38
			10	498.38
			10	498.38
16/04/2025	08:24:47.036	2		498.25
			2	498.25
			2	498.25
16/04/2025	08:23:08.750	3		498.21
			3	498.21
			3	498.21
16/04/2025	08:22:21.266	1		498.08
			1	498.08
			1	498.08
16/04/2025	08:22:01.130	6		498.18
			6	498.18
			6	498.18
16/04/2025	08:20:09.271	4		498.00
			4	498.00
			4	498.00
16/04/2025	08:19:54.473	17		498.10
			17	498.10
			17	498.10
16/04/2025	08:18:51.078	10		498.02
			10	498.02
			10	498.02
16/04/2025	08:18:36.129	1		498.07
			1	498.07
			1	498.07
16/04/2025	08:16:33.750	10		498.26
			10	498.26
			10	498.26
16/04/2025	08:16:32.544	4		498.23
			4	498.23
			4	498.23
16/04/2025	08:15:23.746	1		497.80
			1	497.80
			1	497.80
16/04/2025	08:13:38.020	2		498.28
			2	498.28
			2	498.28
16/04/2025	08:12:58.691	7		498.09
			3	498.09
			4	498.09
			7	498.09
16/04/2025	08:07:11.883	3		497.86
			3	497.86
			3	497.86
16/04/2025	08:06:39.061	1		497.92
			1	497.92
			1	497.92
16/04/2025	08:06:23.702	6		497.72
			6	497.72
			6	497.72
16/04/2025	08:06:05.437	5		497.21
			5	497.21
			5	497.21
16/04/2025	08:05:37.033	1		497.32
			1	497.32
			1	497.32
16/04/2025	08:05:35.934	1		497.05
			1	497.05
			1	497.05
16/04/2025	08:05:35.326	18		497.28
			18	497.28
			18	497.28
16/04/2025	08:05:34.824	1		497.28
			1	497.28
			1	497.28
16/04/2025	08:05:32.512	1		497.28
			1	497.28
			1	497.28
16/04/2025	08:05:30.105	1		497.31
			1	497.31
			1	497.31
16/04/2025	08:05:29.701	1		497.32
			1	497.32
			1	497.32
16/04/2025	08:05:29.199	1		497.32
			1	497.32
			1	497.32
16/04/2025	08:05:27.592	1		497.37
			1	497.37
			1	497.37
16/04/2025	08:02:24.043	4		497.15
			4	497.15
			4	497.15
16/04/2025	08:02:09.568	5		497.24
			5	497.24
			5	497.24
16/04/2025	08:01:23.289	4		496.71
			4	496.71
			4	496.71
16/04/2025	08:00:57.309	10		496.80
			10	496.80
			10	496.80
16/04/2025	08:00:52.538	1		496.97
			1	496.97
			1	496.97
16/04/2025	08:00:49.404	1		496.95
			1	496.95
			1	496.95
16/04/2025	08:00:20.148	1		497.03
			1	497.03
			1	497.03
16/04/2025	07:58:41.829	11		497.00
			1	497.00
			11	497.00
			10	497.00
16/04/2025	07:56:34.136	2		497.38
			2	497.38
			2	497.38
16/04/2025	07:55:14.801	40		497.57
			40	497.57
			40	497.57
16/04/2025	07:52:45.840	8		497.72
			8	497.72
			8	497.72
16/04/2025	07:50:00.759	64		498.25
			64	498.25
			64	498.25
16/04/2025	07:48:06.225	5		498.45
			5	498.45
			5	498.45
16/04/2025	07:46:49.467	8		498.42
			8	498.42
			8	498.42
16/04/2025	07:46:44.137	2		498.45
			2	498.45
			2	498.45
16/04/2025	07:41:08.299	1		498.21
			1	498.21
			1	498.21
16/04/2025	07:36:57.923	3		497.85
			3	497.85
			3	497.85
16/04/2025	07:35:57.902	5		498.22
			5	498.22
			5	498.22
16/04/2025	07:35:16.866	3		498.22
			3	498.22
			1	498.22
			2	498.22
16/04/2025	07:34:24.031	10		497.94
			10	497.94
			10	497.94
16/04/2025	07:33:21.813	4		497.33
			4	497.33
			4	497.33

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: 89.6001 / Ask: 89.6619
Volume: 24 246
-1.68%

Top 5 Turnover

Realtime Quotes
Last Update:
16/04/2025 @ 15:18:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice