Tradegate Exchange

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

609

556

27.23

Date	Time	Volume	Order Volume	Price
02/04/2025	14:47:04.580	50		27.23
			50	27.23
			50	27.23
02/04/2025	14:44:39.823	300		27.215
			300	27.215
			300	27.215
02/04/2025	14:43:15.477	20		27.20
			20	27.20
			20	27.20
02/04/2025	14:39:33.103	110		27.20
			10	27.20
			110	27.20
			100	27.20
02/04/2025	14:39:21.354	25		27.205
			25	27.205
			25	27.205
02/04/2025	14:36:49.107	10		27.22
			10	27.22
			10	27.22
02/04/2025	14:35:41.559	756		27.205
			756	27.205
			756	27.205
02/04/2025	14:35:18.482	1 000		27.19
			1 000	27.19
			1 000	27.19
02/04/2025	14:35:18.309	8		27.19
			8	27.19
			8	27.19
02/04/2025	14:34:37.025	1		27.20
			1	27.20
			1	27.20
02/04/2025	14:34:24.344	15		27.195
			15	27.195
			15	27.195
02/04/2025	14:32:20.044	4		27.185
			1	27.185
			3	27.185
			4	27.185
02/04/2025	14:26:47.231	185		27.24
			185	27.24
			185	27.24
02/04/2025	14:24:04.561	30		27.245
			30	27.245
			30	27.245
02/04/2025	14:23:20.408	6		27.255
			6	27.255
			6	27.255
02/04/2025	14:23:12.704	1		27.27
			1	27.27
			1	27.27
02/04/2025	14:23:05.051	2		27.265
			2	27.265
			2	27.265
02/04/2025	14:22:58.263	50		27.265
			50	27.265
			50	27.265
02/04/2025	14:22:44.712	1		27.27
			1	27.27
			1	27.27
02/04/2025	14:22:23.850	255		27.265
			255	27.265
			255	27.265
02/04/2025	14:22:14.111	21		27.275
			21	27.275
			21	27.275
02/04/2025	14:22:10.897	36		27.26
			36	27.26
			36	27.26
02/04/2025	14:20:13.420	1		27.295
			1	27.295
			1	27.295
02/04/2025	14:19:43.830	200		27.285
			200	27.285
			200	27.285
02/04/2025	14:19:23.495	34		27.285
			34	27.285
			34	27.285
02/04/2025	14:18:48.286	5		27.275
			5	27.275
			5	27.275
02/04/2025	14:13:12.061	12		27.275
			12	27.275
			12	27.275
02/04/2025	14:10:44.624	80		27.255
			80	27.255
			80	27.255
02/04/2025	14:10:22.247	1		27.25
			1	27.25
			1	27.25
02/04/2025	14:09:20.697	1		27.25
			1	27.25
			1	27.25
02/04/2025	14:08:21.475	20		27.26
			20	27.26
			20	27.26
02/04/2025	14:07:47.993	3		27.265
			3	27.265
			3	27.265
02/04/2025	14:06:51.736	2		27.28
			2	27.28
			2	27.28
02/04/2025	14:05:35.071	120		27.28
			120	27.28
			120	27.28
02/04/2025	14:03:41.150	1		27.295
			1	27.295
			1	27.295
02/04/2025	14:03:20.101	1		27.30
			1	27.30
			1	27.30
02/04/2025	14:02:46.569	1		27.31
			1	27.31
			1	27.31
02/04/2025	14:02:37.605	15		27.32
			15	27.32
			15	27.32
02/04/2025	14:02:29.167	42		27.31
			42	27.31
			42	27.31
02/04/2025	13:59:40.015	4		27.345
			4	27.345
			4	27.345
02/04/2025	13:59:34.318	15		27.35
			15	27.35
			15	27.35
02/04/2025	13:54:58.870	20		27.39
			20	27.39
			20	27.39
02/04/2025	13:54:27.320	1		27.39
			1	27.39
			1	27.39
02/04/2025	13:51:50.514	125		27.385
			125	27.385
			125	27.385
02/04/2025	13:46:30.654	75		27.38
			75	27.38
			75	27.38
02/04/2025	13:42:50.874	40		27.365
			40	27.365
			40	27.365
02/04/2025	13:41:24.816	25		27.39
			25	27.39
			25	27.39
02/04/2025	13:36:59.661	182		27.385
			182	27.385
			182	27.385
02/04/2025	13:36:22.879	7		27.38
			7	27.38
			7	27.38
02/04/2025	13:35:58.065	1		27.40
			1	27.40
			1	27.40
02/04/2025	13:35:41.798	18		27.40
			18	27.40
			18	27.40
02/04/2025	13:35:40.535	110		27.395
			110	27.395
			110	27.395
02/04/2025	13:34:42.227	1		27.41
			1	27.41
			1	27.41
02/04/2025	13:34:12.027	6		27.415
			6	27.415
			6	27.415
02/04/2025	13:32:28.946	17		27.405
			17	27.405
			17	27.405
02/04/2025	13:30:59.987	100		27.40
			100	27.40
			100	27.40
02/04/2025	13:30:14.210	3		27.40
			3	27.40
			3	27.40
02/04/2025	13:30:06.320	50		27.40
			50	27.40
			50	27.40
02/04/2025	13:29:29.764	7		27.415
			7	27.415
			7	27.415
02/04/2025	13:27:00.931	192		27.42
			192	27.42
			192	27.42
02/04/2025	13:26:29.602	8		27.42
			8	27.42
			8	27.42
02/04/2025	13:24:34.451	37		27.42
			37	27.42
			37	27.42
02/04/2025	13:16:52.827	1		27.385
			1	27.385
			1	27.385
02/04/2025	13:16:14.534	75		27.39
			75	27.39
			75	27.39
02/04/2025	13:14:28.024	40		27.40
			40	27.40
			40	27.40
02/04/2025	13:13:03.711	150		27.415
			150	27.415
			150	27.415
02/04/2025	13:12:20.730	2		27.425
			2	27.425
			2	27.425
02/04/2025	13:11:59.349	20		27.385
			20	27.385
			20	27.385
02/04/2025	13:10:43.123	3		27.375
			3	27.375
			3	27.375
02/04/2025	13:10:33.463	11		27.46
			11	27.46
			11	27.46
02/04/2025	13:10:12.674	14		27.46
			14	27.46
			14	27.46
02/04/2025	13:08:15.205	6		27.42
			6	27.42
			6	27.42
02/04/2025	13:06:53.666	13		27.405
			13	27.405
			13	27.405
02/04/2025	13:01:16.987	13		27.425
			13	27.425
			13	27.425
02/04/2025	12:57:10.114	300		27.435
			300	27.435
			300	27.435
02/04/2025	12:57:00.654	2		27.435
			2	27.435
			2	27.435
02/04/2025	12:56:10.358	1		27.44
			1	27.44
			1	27.44
02/04/2025	12:55:01.672	1		27.44
			1	27.44
			1	27.44
02/04/2025	12:49:54.767	37		27.45
			37	27.45
			37	27.45
02/04/2025	12:46:46.933	8		27.44
			8	27.44
			8	27.44
02/04/2025	12:42:12.446	1		27.415
			1	27.415
			1	27.415
02/04/2025	12:42:03.277	5		27.415
			5	27.415
			5	27.415
02/04/2025	12:40:42.382	3		27.425
			3	27.425
			3	27.425
02/04/2025	12:40:35.539	1		27.43
			1	27.43
			1	27.43
02/04/2025	12:40:08.882	18		27.43
			18	27.43
			18	27.43
02/04/2025	12:39:49.370	1		27.43
			1	27.43
			1	27.43
02/04/2025	12:39:23.191	1		27.43
			1	27.43
			1	27.43
02/04/2025	12:39:12.116	3		27.425
			3	27.425
			3	27.425
02/04/2025	12:39:07.587	1		27.435
			1	27.435
			1	27.435
02/04/2025	12:37:50.741	1		27.42
			1	27.42
			1	27.42
02/04/2025	12:37:50.127	1		27.42
			1	27.42
			1	27.42
02/04/2025	12:36:30.112	3		27.42
			3	27.42
			3	27.42
02/04/2025	12:36:13.226	3		27.42
			3	27.42
			3	27.42
02/04/2025	12:35:54.901	1		27.43
			1	27.43
			1	27.43
02/04/2025	12:35:47.740	1		27.43
			1	27.43
			1	27.43
02/04/2025	12:35:02.458	2		27.44
			2	27.44
			2	27.44
02/04/2025	12:34:50.003	550		27.44
			550	27.44
			550	27.44
02/04/2025	12:34:46.271	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:34:11.954	5		27.45
			5	27.45
			5	27.45
02/04/2025	12:34:08.736	1		27.45
			1	27.45
			1	27.45
02/04/2025	12:34:00.889	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:33:46.207	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:33:40.268	2		27.445
			2	27.445
			2	27.445
02/04/2025	12:33:24.283	2		27.44
			2	27.44
			2	27.44
02/04/2025	12:32:21.685	1		27.435
			1	27.435
			1	27.435
02/04/2025	12:31:42.329	3		27.44
			3	27.44
			3	27.44
02/04/2025	12:31:34.179	1		27.45
			1	27.45
			1	27.45
02/04/2025	12:31:25.212	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:31:05.180	1		27.45
			1	27.45
			1	27.45
02/04/2025	12:30:52.403	1		27.45
			1	27.45
			1	27.45
02/04/2025	12:30:41.941	3		27.44
			3	27.44
			3	27.44
02/04/2025	12:30:29.864	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:30:28.354	2		27.445
			2	27.445
			2	27.445
02/04/2025	12:30:17.583	4		27.445
			4	27.445
			4	27.445
02/04/2025	12:30:09.434	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:29:11.865	5		27.435
			5	27.435
			5	27.435
02/04/2025	12:29:07.555	2		27.445
			2	27.445
			2	27.445
02/04/2025	12:29:06.137	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:29:00.696	5		27.43
			5	27.43
			5	27.43
02/04/2025	12:28:58.786	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:28:49.934	2		27.45
			2	27.45
			2	27.45
02/04/2025	12:28:47.614	1		27.45
			1	27.45
			1	27.45
02/04/2025	12:28:40.973	1		27.44
			1	27.44
			1	27.44
02/04/2025	12:28:29.103	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:28:23.167	10		27.42
			10	27.42
			10	27.42
02/04/2025	12:28:12.659	99		27.42
			99	27.42
			99	27.42
02/04/2025	12:28:10.775	1		27.425
			1	27.425
			1	27.425
02/04/2025	12:27:42.193	5		27.435
			5	27.435
			5	27.435
02/04/2025	12:27:38.565	1		27.44
			1	27.44
			1	27.44
02/04/2025	12:27:31.121	1		27.44
			1	27.44
			1	27.44
02/04/2025	12:27:18.537	2		27.44
			2	27.44
			2	27.44
02/04/2025	12:26:40.086	1		27.435
			1	27.435
			1	27.435
02/04/2025	12:26:08.397	1		27.435
			1	27.435
			1	27.435
02/04/2025	12:25:33.974	1		27.43
			1	27.43
			1	27.43
02/04/2025	12:23:56.081	1		27.42
			1	27.42
			1	27.42
02/04/2025	12:23:42.505	3		27.42
			3	27.42
			3	27.42
02/04/2025	12:23:33.556	1		27.425
			1	27.425
			1	27.425
02/04/2025	12:23:20.516	45		27.42
			45	27.42
			45	27.42
02/04/2025	12:23:01.948	2		27.43
			2	27.43
			2	27.43
02/04/2025	12:22:02.703	2		27.445
			2	27.445
			2	27.445
02/04/2025	12:21:56.872	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:21:42.078	3		27.44
			3	27.44
			3	27.44
02/04/2025	12:21:39.661	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:21:35.144	500		27.44
			500	27.44
			500	27.44
02/04/2025	12:21:23.257	2		27.445
			2	27.445
			2	27.445
02/04/2025	12:21:12.087	1		27.445
			1	27.445
			1	27.445
02/04/2025	12:20:53.154	1		27.45
			1	27.45
			1	27.45
02/04/2025	12:20:41.993	3		27.445
			3	27.445
			3	27.445
02/04/2025	12:20:35.647	1		27.45
			1	27.45
			1	27.45
02/04/2025	12:12:02.144	1		27.435
			1	27.435
			1	27.435
02/04/2025	12:09:23.230	7 900		27.42
			7 900	27.42
			7 900	27.42
02/04/2025	12:07:42.014	1		27.41
			1	27.41
			1	27.41
02/04/2025	12:07:31.555	3		27.43
			3	27.43
			3	27.43
02/04/2025	12:05:24.472	126		27.40
			126	27.40
			126	27.40
02/04/2025	12:05:03.350	48		27.415
			48	27.415
			48	27.415
02/04/2025	12:04:42.427	3		27.41
			3	27.41
			3	27.41
02/04/2025	12:02:24.282	211		27.395
			35	27.395
			211	27.395
			176	27.395
02/04/2025	12:02:24.195	15		27.40
			15	27.40
			15	27.40
02/04/2025	12:02:08.572	32		27.43
			32	27.43
			32	27.43
02/04/2025	12:01:17.916	37		27.46
			37	27.46
			37	27.46
02/04/2025	12:00:48.070	13		27.46
			13	27.46
			13	27.46
02/04/2025	12:00:08.837	4		27.45
			4	27.45
			4	27.45
02/04/2025	12:00:04.321	38		27.445
			38	27.445
			38	27.445
02/04/2025	11:56:44.115	550		27.45
			550	27.45
			550	27.45
02/04/2025	11:55:25.901	345		27.46
			345	27.46
			345	27.46
02/04/2025	11:55:23.292	2		27.46
			2	27.46
			2	27.46
02/04/2025	11:55:16.988	70		27.465
			70	27.465
			70	27.465
02/04/2025	11:54:57.924	7		27.46
			7	27.46
			7	27.46
02/04/2025	11:54:34.180	11		27.455
			11	27.455
			11	27.455
02/04/2025	11:53:14.730	31		27.46
			31	27.46
			31	27.46
02/04/2025	11:52:55.017	200		27.46
			200	27.46
			200	27.46
02/04/2025	11:52:14.797	545		27.46
			545	27.46
			545	27.46
02/04/2025	11:51:09.510	30		27.46
			30	27.46
			30	27.46
02/04/2025	11:49:22.591	400		27.465
			400	27.465
			400	27.465
02/04/2025	11:47:47.914	1 534		27.475
			1 534	27.475
			1 534	27.475
02/04/2025	11:44:24.067	15		27.495
			15	27.495
			15	27.495
02/04/2025	11:42:26.856	32		27.495
			32	27.495
			32	27.495
02/04/2025	11:38:32.753	2 400		27.50
			2 400	27.50
			2 400	27.50
02/04/2025	11:34:53.979	200		27.49
			200	27.49
			200	27.49
02/04/2025	11:33:39.746	32		27.475
			32	27.475
			32	27.475
02/04/2025	11:33:01.346	85		27.48
			85	27.48
			85	27.48
02/04/2025	11:32:18.333	7		27.48
			7	27.48
			7	27.48
02/04/2025	11:31:03.393	4		27.48
			4	27.48
			4	27.48
02/04/2025	11:30:31.267	2		27.48
			2	27.48
			2	27.48
02/04/2025	11:29:09.429	2		27.49
			2	27.49
			2	27.49
02/04/2025	11:28:37.816	2		27.48
			2	27.48
			2	27.48
02/04/2025	11:28:20.845	290		27.475
			290	27.475
			290	27.475
02/04/2025	11:26:44.857	37		27.49
			37	27.49
			37	27.49
02/04/2025	11:25:21.058	89		27.485
			89	27.485
			89	27.485
02/04/2025	11:25:11.300	2		27.49
			2	27.49
			2	27.49
02/04/2025	11:23:04.402	7		27.495
			7	27.495
			7	27.495
02/04/2025	11:22:48.962	80		27.495
			80	27.495
			80	27.495
02/04/2025	11:20:52.906	15		27.49
			15	27.49
			15	27.49
02/04/2025	11:19:12.896	4		27.48
			4	27.48
			4	27.48
02/04/2025	11:19:12.104	1		27.485
			1	27.485
			1	27.485
02/04/2025	11:18:43.529	2		27.485
			2	27.485
			2	27.485
02/04/2025	11:18:22.181	9		27.48
			9	27.48
			9	27.48
02/04/2025	11:15:41.946	3		27.50
			3	27.50
			3	27.50
02/04/2025	11:15:23.120	2		27.50
			2	27.50
			2	27.50
02/04/2025	11:15:13.349	6		27.505
			6	27.505
			6	27.505
02/04/2025	11:13:22.843	6		27.515
			6	27.515
			6	27.515
02/04/2025	11:10:45.916	2		27.505
			2	27.505
			2	27.505
02/04/2025	11:09:56.347	6		27.51
			6	27.51
			6	27.51
02/04/2025	11:09:33.550	2		27.505
			2	27.505
			2	27.505
02/04/2025	11:06:49.595	2		27.50
			2	27.50
			2	27.50
02/04/2025	11:06:37.003	1		27.505
			1	27.505
			1	27.505
02/04/2025	11:06:17.280	6		27.505
			6	27.505
			6	27.505
02/04/2025	11:04:56.281	1		27.485
			1	27.485
			1	27.485
02/04/2025	11:02:48.638	1		27.49
			1	27.49
			1	27.49
02/04/2025	11:01:42.820	1		27.50
			1	27.50
			1	27.50
02/04/2025	11:01:17.343	1 549		27.49
			1 549	27.49
			1 549	27.49
02/04/2025	10:58:11.871	3		27.50
			3	27.50
			3	27.50
02/04/2025	10:57:44.804	2		27.495
			2	27.495
			2	27.495
02/04/2025	10:57:42.496	8		27.495
			8	27.495
			8	27.495
02/04/2025	10:55:16.463	15		27.505
			15	27.505
			15	27.505
02/04/2025	10:54:30.377	2		27.50
			2	27.50
			2	27.50
02/04/2025	10:54:11.562	4		27.505
			4	27.505
			4	27.505
02/04/2025	10:53:13.221	90		27.50
			90	27.50
			90	27.50
02/04/2025	10:53:04.984	3		27.505
			3	27.505
			3	27.505
02/04/2025	10:52:50.750	3		27.505
			3	27.505
			3	27.505
02/04/2025	10:52:10.051	25		27.51
			25	27.51
			25	27.51
02/04/2025	10:51:38.802	3		27.525
			3	27.525
			3	27.525
02/04/2025	10:49:07.673	109		27.53
			109	27.53
			109	27.53
02/04/2025	10:46:39.185	2		27.525
			2	27.525
			2	27.525
02/04/2025	10:46:32.749	7		27.52
			7	27.52
			7	27.52
02/04/2025	10:44:21.326	11		27.53
			11	27.53
			11	27.53
02/04/2025	10:43:18.717	3		27.545
			3	27.545
			3	27.545
02/04/2025	10:43:11.980	1		27.535
			1	27.535
			1	27.535
02/04/2025	10:43:01.690	750		27.535
			750	27.535
			750	27.535
02/04/2025	10:42:35.308	1		27.55
			1	27.55
			1	27.55
02/04/2025	10:42:33.818	176		27.55
			176	27.55
			176	27.55
02/04/2025	10:42:18.705	38		27.545
			38	27.545
			38	27.545
02/04/2025	10:42:15.271	2		27.535
			2	27.535
			2	27.535
02/04/2025	10:34:25.809	10		27.55
			10	27.55
			10	27.55
02/04/2025	10:29:01.879	575		27.535
			575	27.535
			575	27.535
02/04/2025	10:25:52.033	5 000		27.51
			5 000	27.51
			5 000	27.51
02/04/2025	10:20:06.738	1		27.505
			1	27.505
			1	27.505
02/04/2025	10:19:17.450	3		27.495
			3	27.495
			3	27.495
02/04/2025	10:18:03.293	75		27.49
			75	27.49
			75	27.49
02/04/2025	10:18:02.858	300		27.485
			300	27.485
			300	27.485
02/04/2025	10:17:43.865	175		27.49
			175	27.49
			175	27.49
02/04/2025	10:17:10.984	2		27.485
			2	27.485
			2	27.485
02/04/2025	10:16:33.899	14		27.49
			14	27.49
			14	27.49
02/04/2025	10:16:21.270	200		27.49
			200	27.49
			200	27.49
02/04/2025	10:16:19.555	85		27.49
			85	27.49
			85	27.49
02/04/2025	10:15:38.242	51		27.48
			51	27.48
			51	27.48
02/04/2025	10:15:09.694	33		27.48
			33	27.48
			33	27.48
02/04/2025	10:14:42.417	73		27.48
			73	27.48
			73	27.48
02/04/2025	10:12:38.618	11		27.475
			11	27.475
			11	27.475
02/04/2025	10:11:27.904	10		27.485
			10	27.485
			10	27.485
02/04/2025	10:10:49.729	4		27.48
			4	27.48
			4	27.48
02/04/2025	10:10:23.743	1		27.485
			1	27.485
			1	27.485
02/04/2025	10:09:35.038	18		27.475
			18	27.475
			18	27.475
02/04/2025	10:09:15.623	2		27.475
			2	27.475
			2	27.475
02/04/2025	10:08:31.854	3		27.465
			3	27.465
			3	27.465
02/04/2025	10:07:57.183	78		27.465
			78	27.465
			78	27.465
02/04/2025	10:06:31.181	620		27.475
			620	27.475
			620	27.475
02/04/2025	10:06:18.048	101		27.495
			101	27.495
			101	27.495
02/04/2025	10:03:55.979	4		27.515
			4	27.515
			4	27.515
02/04/2025	10:03:54.355	314		27.51
			314	27.51
			314	27.51
02/04/2025	10:02:42.503	1		27.495
			1	27.495
			1	27.495
02/04/2025	10:02:21.462	2		27.49
			2	27.49
			2	27.49
02/04/2025	10:01:42.225	97		27.495
			97	27.495
			97	27.495
02/04/2025	09:59:13.044	3		27.515
			3	27.515
			3	27.515
02/04/2025	09:59:00.857	1		27.52
			1	27.52
			1	27.52
02/04/2025	09:56:56.296	2		27.505
			2	27.505
			2	27.505
02/04/2025	09:56:47.268	2		27.515
			2	27.515
			2	27.515
02/04/2025	09:56:46.011	60		27.51
			60	27.51
			60	27.51
02/04/2025	09:55:27.842	12		27.51
			12	27.51
			12	27.51
02/04/2025	09:53:42.025	4		27.51
			4	27.51
			4	27.51
02/04/2025	09:52:08.804	4		27.51
			4	27.51
			4	27.51
02/04/2025	09:48:27.936	250		27.51
			250	27.51
			250	27.51
02/04/2025	09:47:18.017	4		27.525
			4	27.525
			4	27.525
02/04/2025	09:40:35.380	42		27.50
			42	27.50
			42	27.50
02/04/2025	09:34:51.630	2		27.535
			2	27.535
			2	27.535
02/04/2025	09:34:51.032	37		27.53
			37	27.53
			37	27.53
02/04/2025	09:33:01.995	1		27.53
			1	27.53
			1	27.53
02/04/2025	09:32:43.283	15		27.53
			15	27.53
			15	27.53
02/04/2025	09:32:38.067	1 800		27.53
			1 800	27.53
			1 800	27.53
02/04/2025	09:31:15.802	8		27.525
			8	27.525
			8	27.525
02/04/2025	09:29:44.742	32		27.545
			32	27.545
			32	27.545
02/04/2025	09:28:17.175	34		27.535
			34	27.535
			34	27.535
02/04/2025	09:27:57.396	11		27.545
			11	27.545
			11	27.545
02/04/2025	09:26:47.392	15		27.545
			15	27.545
			15	27.545
02/04/2025	09:24:52.201	8		27.555
			8	27.555
			8	27.555
02/04/2025	09:24:16.006	544		27.56
			544	27.56
			544	27.56
02/04/2025	09:21:32.727	250		27.565
			250	27.565
			250	27.565
02/04/2025	09:17:36.683	1		27.56
			1	27.56
			1	27.56
02/04/2025	09:17:03.957	2		27.55
			2	27.55
			2	27.55
02/04/2025	09:16:42.825	3		27.55
			3	27.55
			3	27.55
02/04/2025	09:16:36.474	4		27.56
			4	27.56
			4	27.56
02/04/2025	09:16:35.568	4		27.555
			4	27.555
			4	27.555
02/04/2025	09:16:35.479	3		27.555
			3	27.555
			3	27.555
02/04/2025	09:16:29.848	75		27.555
			75	27.555
			75	27.555
02/04/2025	09:16:18.965	4		27.555
			4	27.555
			4	27.555
02/04/2025	09:16:18.366	2		27.555
			2	27.555
			2	27.555
02/04/2025	09:16:16.551	1		27.56
			1	27.56
			1	27.56
02/04/2025	09:16:11.115	8		27.56
			8	27.56
			8	27.56
02/04/2025	09:15:46.858	1		27.565
			1	27.565
			1	27.565
02/04/2025	09:15:43.841	1		27.565
			1	27.565
			1	27.565
02/04/2025	09:15:42.026	5		27.555
			5	27.555
			5	27.555
02/04/2025	09:15:41.930	1		27.56
			1	27.56
			1	27.56
02/04/2025	09:15:37.196	1		27.57
			1	27.57
			1	27.57
02/04/2025	09:15:36.045	1		27.57
			1	27.57
			1	27.57
02/04/2025	09:15:35.582	1		27.57
			1	27.57
			1	27.57
02/04/2025	09:15:33.269	1		27.57
			1	27.57
			1	27.57
02/04/2025	09:15:32.772	2		27.57
			2	27.57
			2	27.57
02/04/2025	09:15:17.676	1		27.565
			1	27.565
			1	27.565
02/04/2025	09:15:12.249	4		27.565
			4	27.565
			4	27.565
02/04/2025	09:15:10.233	4		27.57
			4	27.57
			4	27.57
02/04/2025	09:15:08.323	2		27.565
			2	27.565
			2	27.565
02/04/2025	09:15:07.921	1		27.56
			1	27.56
			1	27.56
02/04/2025	09:14:47.793	1		27.555
			1	27.555
			1	27.555
02/04/2025	09:14:42.124	10		27.55
			10	27.55
			10	27.55
02/04/2025	09:14:42.058	1		27.555
			1	27.555
			1	27.555
02/04/2025	09:14:39.446	8		27.55
			8	27.55
			8	27.55
02/04/2025	09:14:39.141	1		27.55
			1	27.55
			1	27.55
02/04/2025	09:14:37.232	2		27.55
			2	27.55
			2	27.55
02/04/2025	09:14:37.131	8		27.55
			8	27.55
			8	27.55
02/04/2025	09:14:35.917	1		27.55
			1	27.55
			1	27.55
02/04/2025	09:14:33.908	10		27.55
			10	27.55
			10	27.55
02/04/2025	09:14:33.405	6		27.55
			6	27.55
			6	27.55
02/04/2025	09:14:31.996	2		27.55
			2	27.55
			2	27.55
02/04/2025	09:14:28.874	100		27.545
			100	27.545
			100	27.545
02/04/2025	09:14:14.931	19		27.545
			19	27.545
			19	27.545
02/04/2025	09:14:14.891	1		27.545
			1	27.545
			1	27.545
02/04/2025	09:14:14.592	10		27.545
			10	27.545
			10	27.545
02/04/2025	09:14:13.491	4		27.545
			4	27.545
			4	27.545
02/04/2025	09:14:11.174	8		27.545
			8	27.545
			8	27.545
02/04/2025	09:14:09.758	1		27.545
			1	27.545
			1	27.545
02/04/2025	09:14:07.245	4		27.545
			4	27.545
			4	27.545
02/04/2025	09:14:07.046	2		27.545
			2	27.545
			2	27.545
02/04/2025	09:14:02.623	8		27.54
			8	27.54
			8	27.54

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: 98.4661 / Ask: 98.4839
Volume: 12 892
-1.08%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 14:48:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice