Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

658

554

181.70

Date	Time	Volume	Order Volume	Price
12/05/2025	15:31:13.376	1		181.70
			1	181.70
			1	181.70
12/05/2025	15:30:36.286	8		182.00
			8	182.00
			8	182.00
12/05/2025	15:26:16.797	1		182.28
			1	182.28
			1	182.28
12/05/2025	15:25:06.718	8		182.18
			8	182.18
			8	182.18
12/05/2025	15:24:22.085	3		182.34
			3	182.34
			3	182.34
12/05/2025	15:23:53.113	1		182.24
			1	182.24
			1	182.24
12/05/2025	15:23:29.495	12		182.24
			12	182.24
			12	182.24
12/05/2025	15:21:37.777	80		182.18
			80	182.18
			80	182.18
12/05/2025	15:21:20.610	138		182.24
			138	182.24
			138	182.24
12/05/2025	15:21:00.582	30		182.24
			30	182.24
			30	182.24
12/05/2025	15:20:28.288	14		182.18
			14	182.18
			14	182.18
12/05/2025	15:18:37.683	109		182.24
			109	182.24
			109	182.24
12/05/2025	15:18:34.933	82		182.24
			82	182.24
			82	182.24
12/05/2025	15:16:07.422	1		182.42
			1	182.42
			1	182.42
12/05/2025	15:16:04.563	70		182.42
			70	182.42
			70	182.42
12/05/2025	15:14:57.899	70		182.24
			70	182.24
			70	182.24
12/05/2025	15:14:11.588	20		182.30
			20	182.30
			20	182.30
12/05/2025	15:13:45.464	1		182.34
			1	182.34
			1	182.34
12/05/2025	15:13:10.593	59		182.28
			59	182.28
			59	182.28
12/05/2025	15:11:29.711	87		182.12
			87	182.12
			87	182.12
12/05/2025	15:10:19.828	48		182.10
			48	182.10
			48	182.10
12/05/2025	15:09:42.442	839		182.10
			839	182.10
			839	182.10
12/05/2025	15:09:18.295	100		182.06
			100	182.06
			100	182.06
12/05/2025	15:08:50.108	100		182.12
			100	182.12
			100	182.12
12/05/2025	15:06:05.579	137		182.34
			137	182.34
			137	182.34
12/05/2025	15:01:44.900	77		182.52
			77	182.52
			77	182.52
12/05/2025	15:01:20.132	6		182.64
			6	182.64
			6	182.64
12/05/2025	15:01:18.500	2		182.64
			2	182.64
			2	182.64
12/05/2025	14:59:02.363	28		182.42
			28	182.42
			28	182.42
12/05/2025	14:57:04.589	25		182.46
			25	182.46
			25	182.46
12/05/2025	14:54:10.458	220		182.42
			220	182.42
			220	182.42
12/05/2025	14:48:57.662	3		182.18
			3	182.18
			3	182.18
12/05/2025	14:46:29.709	23		182.18
			23	182.18
			23	182.18
12/05/2025	14:46:20.528	50		182.24
			50	182.24
			50	182.24
12/05/2025	14:45:40.127	10		182.24
			10	182.24
			10	182.24
12/05/2025	14:45:03.478	1		182.36
			1	182.36
			1	182.36
12/05/2025	14:43:54.571	195		182.30
			195	182.30
			195	182.30
12/05/2025	14:43:28.215	80		182.28
			80	182.28
			80	182.28
12/05/2025	14:42:38.432	10		182.32
			10	182.32
			10	182.32
12/05/2025	14:41:45.162	5		182.36
			5	182.36
			5	182.36
12/05/2025	14:40:28.049	50		182.40
			50	182.40
			50	182.40
12/05/2025	14:39:15.600	1		182.36
			1	182.36
			1	182.36
12/05/2025	14:38:55.627	17		182.32
			17	182.32
			17	182.32
12/05/2025	14:38:39.416	4		182.48
			4	182.48
			4	182.48
12/05/2025	14:38:32.395	6		182.50
			6	182.50
			6	182.50
12/05/2025	14:37:47.604	1		182.58
			1	182.58
			1	182.58
12/05/2025	14:36:25.812	50		182.66
			50	182.66
			50	182.66
12/05/2025	14:35:48.244	20		182.70
			20	182.70
			20	182.70
12/05/2025	14:34:57.574	1		182.70
			1	182.70
			1	182.70
12/05/2025	14:34:13.629	9		182.88
			9	182.88
			9	182.88
12/05/2025	14:28:36.421	11		182.94
			11	182.94
			11	182.94
12/05/2025	14:27:54.979	7		182.94
			7	182.94
			7	182.94
12/05/2025	14:24:02.039	6		182.78
			6	182.78
			6	182.78
12/05/2025	14:23:19.227	5		182.62
			5	182.62
			5	182.62
12/05/2025	14:22:37.587	2		182.70
			2	182.70
			2	182.70
12/05/2025	14:22:29.948	100		182.72
			100	182.72
			100	182.72
12/05/2025	14:21:10.439	50		182.76
			50	182.76
			50	182.76
12/05/2025	14:20:59.576	63		182.72
			63	182.72
			63	182.72
12/05/2025	14:20:34.430	1		182.62
			1	182.62
			1	182.62
12/05/2025	14:18:24.752	5		182.70
			5	182.70
			5	182.70
12/05/2025	14:17:45.952	16		182.70
			16	182.70
			16	182.70
12/05/2025	14:15:00.343	3		182.62
			3	182.62
			3	182.62
12/05/2025	14:14:45.351	1		182.70
			1	182.70
			1	182.70
12/05/2025	14:11:09.411	20		182.52
			20	182.52
			20	182.52
12/05/2025	14:10:59.520	50		182.54
			50	182.54
			50	182.54
12/05/2025	14:08:08.303	11		182.52
			11	182.52
			11	182.52
12/05/2025	14:05:47.706	1		182.54
			1	182.54
			1	182.54
12/05/2025	14:04:47.865	49		182.52
			49	182.52
			49	182.52
12/05/2025	14:04:10.260	6		182.50
			6	182.50
			6	182.50
12/05/2025	14:00:19.887	1		182.50
			1	182.50
			1	182.50
12/05/2025	13:58:55.489	37		182.40
			37	182.40
			37	182.40
12/05/2025	13:58:22.880	1		182.42
			1	182.42
			1	182.42
12/05/2025	13:57:29.190	30		182.42
			30	182.42
			30	182.42
12/05/2025	13:47:32.776	45		182.62
			45	182.62
			45	182.62
12/05/2025	13:46:18.674	3		182.52
			3	182.52
			3	182.52
12/05/2025	13:45:26.940	1		182.52
			1	182.52
			1	182.52
12/05/2025	13:44:22.211	3		182.44
			3	182.44
			3	182.44
12/05/2025	13:43:00.331	1		182.60
			1	182.60
			1	182.60
12/05/2025	13:42:26.023	7		182.56
			7	182.56
			7	182.56
12/05/2025	13:40:54.613	25		182.80
			25	182.80
			25	182.80
12/05/2025	13:37:18.053	200		182.80
			200	182.80
			200	182.80
12/05/2025	13:36:30.163	20		182.82
			20	182.82
			20	182.82
12/05/2025	13:30:54.441	10		182.82
			10	182.82
			10	182.82
12/05/2025	13:29:49.576	3		182.82
			3	182.82
			3	182.82
12/05/2025	13:29:45.981	1		182.74
			1	182.74
			1	182.74
12/05/2025	13:29:23.953	2		182.78
			2	182.78
			2	182.78
12/05/2025	13:29:15.086	26		182.84
			26	182.84
			26	182.84
12/05/2025	13:28:15.128	1		182.94
			1	182.94
			1	182.94
12/05/2025	13:24:48.258	500		182.86
			500	182.86
			500	182.86
12/05/2025	13:23:57.617	1		182.80
			1	182.80
			1	182.80
12/05/2025	13:23:52.314	450		182.84
			450	182.84
			450	182.84
12/05/2025	13:23:42.421	500		182.88
			500	182.88
			500	182.88
12/05/2025	13:23:36.804	750		182.90
			750	182.90
			750	182.90
12/05/2025	13:23:11.265	10		182.84
			10	182.84
			10	182.84
12/05/2025	13:20:21.451	1		182.84
			1	182.84
			1	182.84
12/05/2025	13:18:57.025	2 000		182.88
			2 000	182.88
			2 000	182.88
12/05/2025	13:14:57.295	15		182.98
			15	182.98
			15	182.98
12/05/2025	13:12:55.467	15		183.10
			15	183.10
			15	183.10
12/05/2025	13:12:00.714	1		183.24
			1	183.24
			1	183.24
12/05/2025	13:11:41.905	1		183.32
			1	183.32
			1	183.32
12/05/2025	13:11:38.683	1		183.34
			1	183.34
			1	183.34
12/05/2025	13:11:22.489	3		183.32
			3	183.32
			3	183.32
12/05/2025	13:10:37.217	1		183.42
			1	183.42
			1	183.42
12/05/2025	13:08:27.069	2		183.42
			2	183.42
			2	183.42
12/05/2025	13:07:32.323	10		183.42
			10	183.42
			10	183.42
12/05/2025	13:07:26.801	3		183.44
			3	183.44
			3	183.44
12/05/2025	13:07:15.021	15		183.48
			15	183.48
			15	183.48
12/05/2025	13:06:39.785	30		183.48
			30	183.48
			30	183.48
12/05/2025	13:06:22.586	1		183.60
			1	183.60
			1	183.60
12/05/2025	13:05:38.911	1		183.44
			1	183.44
			1	183.44
12/05/2025	13:04:13.788	1		183.42
			1	183.42
			1	183.42
12/05/2025	13:00:29.353	12		183.38
			12	183.38
			12	183.38
12/05/2025	12:59:16.986	150		183.44
			150	183.44
			150	183.44
12/05/2025	12:58:29.299	3		183.30
			3	183.30
			3	183.30
12/05/2025	12:58:16.848	784		183.30
			784	183.30
			784	183.30
12/05/2025	12:58:14.715	2		183.26
			2	183.26
			2	183.26
12/05/2025	12:57:50.828	500		183.22
			500	183.22
			500	183.22
12/05/2025	12:57:33.058	139		183.28
			139	183.28
			139	183.28
12/05/2025	12:56:07.244	5		183.18
			5	183.18
			5	183.18
12/05/2025	12:55:44.296	8 651		183.32
			8 651	183.32
			8 651	183.32
12/05/2025	12:55:24.364	2 000		183.14
			2 000	183.14
			2 000	183.14
12/05/2025	12:55:06.840	34		183.08
			34	183.08
			34	183.08
12/05/2025	12:54:40.871	8 347		183.16
			8 347	183.16
			8 347	183.16
12/05/2025	12:54:24.970	2 000		183.02
			2 000	183.02
			2 000	183.02
12/05/2025	12:52:36.218	1 174		183.08
			1 174	183.08
			1 174	183.08
12/05/2025	12:52:34.797	2 000		183.08
			2 000	183.08
			2 000	183.08
12/05/2025	12:47:05.558	10		182.94
			10	182.94
			10	182.94
12/05/2025	12:41:59.456	10		183.20
			10	183.20
			10	183.20
12/05/2025	12:41:24.789	1		183.20
			1	183.20
			1	183.20
12/05/2025	12:41:13.755	27		183.20
			27	183.20
			27	183.20
12/05/2025	12:40:13.415	25		183.08
			25	183.08
			25	183.08
12/05/2025	12:39:57.645	6		183.08
			6	183.08
			6	183.08
12/05/2025	12:38:24.378	1		183.12
			1	183.12
			1	183.12
12/05/2025	12:38:07.510	200		183.06
			200	183.06
			200	183.06
12/05/2025	12:37:32.641	6		183.08
			6	183.08
			6	183.08
12/05/2025	12:37:11.923	3		183.08
			3	183.08
			3	183.08
12/05/2025	12:36:20.409	1		183.00
			1	183.00
			1	183.00
12/05/2025	12:35:13.894	2		183.24
			2	183.24
			2	183.24
12/05/2025	12:34:30.659	122		183.26
			122	183.26
			122	183.26
12/05/2025	12:34:27.550	1		183.18
			1	183.18
			1	183.18
12/05/2025	12:34:18.743	20		183.18
			20	183.18
			20	183.18
12/05/2025	12:33:52.440	175		183.06
			175	183.06
			175	183.06
12/05/2025	12:33:41.440	30		183.14
			30	183.14
			30	183.14
12/05/2025	12:32:46.713	12		182.90
			12	182.90
			12	182.90
12/05/2025	12:32:29.174	300		182.96
			300	182.96
			300	182.96
12/05/2025	12:32:10.679	3		182.92
			3	182.92
			3	182.92
12/05/2025	12:32:03.404	1		182.90
			1	182.90
			1	182.90
12/05/2025	12:31:43.859	30		182.78
			30	182.78
			30	182.78
12/05/2025	12:31:33.667	22		182.78
			22	182.78
			22	182.78
12/05/2025	12:30:25.017	3		182.76
			3	182.76
			3	182.76
12/05/2025	12:30:14.960	3		182.82
			3	182.82
			3	182.82
12/05/2025	12:26:01.868	1		182.66
			1	182.66
			1	182.66
12/05/2025	12:25:37.834	50		182.66
			50	182.66
			50	182.66
12/05/2025	12:23:34.580	6		182.64
			6	182.64
			6	182.64
12/05/2025	12:23:13.350	17		182.56
			17	182.56
			17	182.56
12/05/2025	12:23:07.266	108		182.50
			108	182.50
			81	182.50
			27	182.50
12/05/2025	12:21:37.062	1		182.52
			1	182.52
			1	182.52
12/05/2025	12:21:05.833	11		182.42
			11	182.42
			11	182.42
12/05/2025	12:20:17.979	40		182.54
			40	182.54
			40	182.54
12/05/2025	12:19:53.348	5		182.54
			5	182.54
			5	182.54
12/05/2025	12:19:21.051	10		182.48
			10	182.48
			10	182.48
12/05/2025	12:18:44.405	30		182.58
			30	182.58
			30	182.58
12/05/2025	12:17:43.798	3		182.58
			3	182.58
			3	182.58
12/05/2025	12:17:35.659	2		182.60
			2	182.60
			2	182.60
12/05/2025	12:17:30.926	25		182.60
			25	182.60
			25	182.60
12/05/2025	12:16:43.617	10		182.48
			10	182.48
			10	182.48
12/05/2025	12:15:53.220	1		182.50
			1	182.50
			1	182.50
12/05/2025	12:13:10.964	5		182.38
			5	182.38
			5	182.38
12/05/2025	12:11:29.954	5		182.34
			5	182.34
			5	182.34
12/05/2025	12:07:36.269	100		182.50
			100	182.50
			100	182.50
12/05/2025	12:06:59.382	9		182.50
			9	182.50
			9	182.50
12/05/2025	12:06:36.608	3		182.48
			3	182.48
			3	182.48
12/05/2025	12:02:58.136	250		182.22
			250	182.22
			250	182.22
12/05/2025	12:02:54.346	10		182.30
			10	182.30
			10	182.30
12/05/2025	12:01:11.626	135		182.22
			135	182.22
			135	182.22
12/05/2025	12:00:51.178	100		182.28
			100	182.28
			100	182.28
12/05/2025	11:58:27.648	1		182.18
			1	182.18
			1	182.18
12/05/2025	11:58:07.216	1		182.18
			1	182.18
			1	182.18
12/05/2025	11:57:40.745	1		182.18
			1	182.18
			1	182.18
12/05/2025	11:56:41.781	25		182.12
			25	182.12
			25	182.12
12/05/2025	11:56:41.069	100		182.20
			100	182.20
			100	182.20
12/05/2025	11:53:12.219	1		182.10
			1	182.10
			1	182.10
12/05/2025	11:53:11.740	1		182.10
			1	182.10
			1	182.10
12/05/2025	11:51:53.024	50		182.06
			50	182.06
			50	182.06
12/05/2025	11:51:34.496	8		182.12
			8	182.12
			8	182.12
12/05/2025	11:51:08.450	4		182.08
			4	182.08
			4	182.08
12/05/2025	11:50:58.283	1		182.10
			1	182.10
			1	182.10
12/05/2025	11:50:16.816	2		182.06
			2	182.06
			2	182.06
12/05/2025	11:48:21.708	835		182.12
			835	182.12
			835	182.12
12/05/2025	11:48:21.660	39		182.12
			39	182.12
			39	182.12
12/05/2025	11:48:15.091	25		182.12
			25	182.12
			25	182.12
12/05/2025	11:43:54.322	17		182.02
			17	182.02
			17	182.02
12/05/2025	11:43:28.767	10		182.02
			10	182.02
			10	182.02
12/05/2025	11:42:28.335	667		182.02
			667	182.02
			667	182.02
12/05/2025	11:40:01.552	6		182.06
			6	182.06
			6	182.06
12/05/2025	11:38:23.210	6		181.92
			6	181.92
			6	181.92
12/05/2025	11:37:32.235	27		181.98
			27	181.98
			27	181.98
12/05/2025	11:35:32.062	27		182.00
			27	182.00
			27	182.00
12/05/2025	11:35:05.957	8		182.04
			8	182.04
			8	182.04
12/05/2025	11:34:59.973	302		182.04
			302	182.04
			302	182.04
12/05/2025	11:33:31.944	2		182.04
			2	182.04
			2	182.04
12/05/2025	11:33:13.736	1		181.98
			1	181.98
			1	181.98
12/05/2025	11:28:25.004	2		181.92
			2	181.92
			2	181.92
12/05/2025	11:27:19.349	1		181.88
			1	181.88
			1	181.88
12/05/2025	11:26:46.808	28		181.88
			28	181.88
			28	181.88
12/05/2025	11:26:07.571	549		181.82
			549	181.82
			549	181.82
12/05/2025	11:24:31.325	35		181.86
			35	181.86
			35	181.86
12/05/2025	11:23:51.021	11		181.88
			11	181.88
			11	181.88
12/05/2025	11:23:12.368	100		181.82
			100	181.82
			100	181.82
12/05/2025	11:22:41.840	12		181.76
			12	181.76
			12	181.76
12/05/2025	11:22:35.674	1		181.76
			1	181.76
			1	181.76
12/05/2025	11:21:55.975	30		181.62
			30	181.62
			30	181.62
12/05/2025	11:20:36.472	30		181.82
			30	181.82
			30	181.82
12/05/2025	11:19:02.398	6		181.94
			6	181.94
			6	181.94
12/05/2025	11:17:06.933	10		181.94
			10	181.94
			10	181.94
12/05/2025	11:15:01.878	6		182.00
			6	182.00
			6	182.00
12/05/2025	11:14:47.028	5		182.00
			5	182.00
			5	182.00
12/05/2025	11:13:05.446	1 228		182.00
			1 228	182.00
			1 228	182.00
12/05/2025	11:12:52.558	2 000		182.00
			2 000	182.00
			2 000	182.00
12/05/2025	11:11:54.570	10		181.94
			10	181.94
			10	181.94
12/05/2025	11:10:47.479	10		181.88
			10	181.88
			10	181.88
12/05/2025	11:10:22.881	50		181.82
			50	181.82
			50	181.82
12/05/2025	11:09:59.111	13		181.92
			13	181.92
			13	181.92
12/05/2025	11:08:01.702	16		181.92
			16	181.92
			16	181.92
12/05/2025	11:07:22.988	220		181.82
			220	181.82
			220	181.82
12/05/2025	11:03:08.542	464		181.66
			464	181.66
			464	181.66
12/05/2025	11:03:05.878	4		181.76
			4	181.76
			4	181.76
12/05/2025	11:02:09.503	30		181.80
			30	181.80
			30	181.80
12/05/2025	11:00:34.395	10		181.74
			10	181.74
			10	181.74
12/05/2025	10:59:47.534	200		181.56
			200	181.56
			200	181.56
12/05/2025	10:59:38.929	55		181.64
			55	181.64
			55	181.64
12/05/2025	10:59:15.118	2		181.58
			2	181.58
			2	181.58
12/05/2025	10:57:51.729	102		181.60
			102	181.60
			102	181.60
12/05/2025	10:56:44.482	3		181.60
			3	181.60
			3	181.60
12/05/2025	10:56:32.099	2		181.66
			2	181.66
			2	181.66
12/05/2025	10:52:47.394	1		181.80
			1	181.80
			1	181.80
12/05/2025	10:51:27.747	94		181.84
			94	181.84
			94	181.84
12/05/2025	10:49:38.141	13		181.72
			13	181.72
			13	181.72
12/05/2025	10:48:08.896	200		181.70
			200	181.70
			200	181.70
12/05/2025	10:46:32.737	10		181.76
			10	181.76
			10	181.76
12/05/2025	10:46:18.275	1		181.82
			1	181.82
			1	181.82
12/05/2025	10:46:07.466	10		181.76
			10	181.76
			10	181.76
12/05/2025	10:45:31.092	1		181.70
			1	181.70
			1	181.70
12/05/2025	10:45:22.031	4		181.68
			4	181.68
			4	181.68
12/05/2025	10:44:36.804	26		181.60
			26	181.60
			26	181.60
12/05/2025	10:44:02.516	3		181.54
			3	181.54
			3	181.54
12/05/2025	10:42:52.806	274		181.54
			274	181.54
			274	181.54
12/05/2025	10:42:15.733	5		181.66
			5	181.66
			5	181.66
12/05/2025	10:41:14.495	1 005		181.60
			1 005	181.60
			1 005	181.60
12/05/2025	10:40:28.927	100		181.40
			100	181.40
			100	181.40
12/05/2025	10:39:59.646	3		181.26
			3	181.26
			3	181.26
12/05/2025	10:39:22.624	3		181.48
			3	181.48
			3	181.48
12/05/2025	10:38:44.594	19		181.48
			19	181.48
			19	181.48
12/05/2025	10:37:33.708	6		181.44
			6	181.44
			6	181.44
12/05/2025	10:36:40.827	2		181.38
			2	181.38
			2	181.38
12/05/2025	10:35:34.296	1		181.50
			1	181.50
			1	181.50
12/05/2025	10:35:28.841	10		181.54
			10	181.54
			10	181.54
12/05/2025	10:34:50.059	85		181.60
			85	181.60
			85	181.60
12/05/2025	10:31:19.398	550		181.66
			550	181.66
			550	181.66
12/05/2025	10:30:42.189	1		181.66
			1	181.66
			1	181.66
12/05/2025	10:30:34.056	5		181.66
			5	181.66
			5	181.66
12/05/2025	10:29:56.402	1		181.64
			1	181.64
			1	181.64
12/05/2025	10:29:25.841	9		181.60
			9	181.60
			9	181.60
12/05/2025	10:29:16.740	1		181.66
			1	181.66
			1	181.66
12/05/2025	10:29:06.581	1		181.66
			1	181.66
			1	181.66
12/05/2025	10:27:57.662	2		181.58
			2	181.58
			2	181.58
12/05/2025	10:27:35.002	25		181.58
			25	181.58
			25	181.58
12/05/2025	10:26:19.826	1		181.50
			1	181.50
			1	181.50
12/05/2025	10:24:28.148	8		181.36
			8	181.36
			8	181.36
12/05/2025	10:24:17.804	500		181.42
			500	181.42
			500	181.42
12/05/2025	10:23:59.243	118		181.44
			118	181.44
			118	181.44
12/05/2025	10:23:48.558	10		181.46
			10	181.46
			10	181.46
12/05/2025	10:23:06.573	17		181.56
			17	181.56
			17	181.56
12/05/2025	10:22:57.921	2		181.56
			2	181.56
			2	181.56
12/05/2025	10:22:44.660	6		181.62
			6	181.62
			6	181.62
12/05/2025	10:22:23.469	25		181.68
			25	181.68
			25	181.68
12/05/2025	10:21:53.174	300		181.68
			300	181.68
			300	181.68
12/05/2025	10:21:40.333	1		181.74
			1	181.74
			1	181.74
12/05/2025	10:21:24.550	11		181.80
			11	181.80
			11	181.80
12/05/2025	10:18:37.039	12		181.94
			12	181.94
			12	181.94
12/05/2025	10:17:57.329	7		181.96
			7	181.96
			7	181.96
12/05/2025	10:17:30.510	55		181.98
			55	181.98
			55	181.98
12/05/2025	10:15:55.087	456		181.90
			456	181.90
			456	181.90
12/05/2025	10:14:48.400	3		181.98
			3	181.98
			3	181.98
12/05/2025	10:14:08.009	1		181.84
			1	181.84
			1	181.84
12/05/2025	10:13:23.837	60		181.62
			60	181.62
			60	181.62
12/05/2025	10:12:53.584	50		181.42
			50	181.42
			50	181.42
12/05/2025	10:12:36.832	12		181.48
			12	181.48
			12	181.48
12/05/2025	10:10:06.618	2		181.72
			2	181.72
			2	181.72
12/05/2025	10:09:44.827	4		181.58
			4	181.58
			4	181.58
12/05/2025	10:08:56.629	110		181.58
			110	181.58
			110	181.58
12/05/2025	10:06:06.112	3		181.20
			3	181.20
			3	181.20
12/05/2025	10:05:52.989	50		181.28
			50	181.28
			50	181.28
12/05/2025	10:05:43.768	3		181.22
			3	181.22
			3	181.22
12/05/2025	10:05:37.520	3		181.22
			3	181.22
			3	181.22
12/05/2025	10:05:31.394	1		181.28
			1	181.28
			1	181.28
12/05/2025	10:03:28.370	9		181.64
			9	181.64
			9	181.64
12/05/2025	10:02:43.899	1		181.66
			1	181.66
			1	181.66
12/05/2025	10:01:54.997	1		181.60
			1	181.60
			1	181.60
12/05/2025	10:01:45.464	10		181.48
			10	181.48
			10	181.48
12/05/2025	10:01:37.958	43		181.48
			43	181.48
			43	181.48
12/05/2025	10:01:22.710	4		181.52
			4	181.52
			4	181.52
12/05/2025	10:00:54.953	21		181.52
			21	181.52
			21	181.52
12/05/2025	10:00:54.200	1		181.46
			1	181.46
			1	181.46
12/05/2025	09:59:27.482	3		181.58
			3	181.58
			3	181.58
12/05/2025	09:59:15.192	1		181.58
			1	181.58
			1	181.58
12/05/2025	09:58:36.062	35		181.66
			35	181.66
			35	181.66
12/05/2025	09:57:44.342	4		181.54
			4	181.54
			4	181.54
12/05/2025	09:56:57.866	1		181.48
			1	181.48
			1	181.48
12/05/2025	09:56:24.041	13		181.48
			13	181.48
			13	181.48
12/05/2025	09:55:05.969	19		181.42
			19	181.42
			19	181.42
12/05/2025	09:55:04.677	2		181.58
			2	181.58
			2	181.58
12/05/2025	09:55:04.439	16		181.58
			16	181.58
			16	181.58
12/05/2025	09:54:43.240	1		181.56
			1	181.56
			1	181.56
12/05/2025	09:53:41.160	15		181.68
			15	181.68
			15	181.68
12/05/2025	09:53:40.616	30		181.68
			30	181.68
			30	181.68
12/05/2025	09:53:06.673	1		181.66
			1	181.66
			1	181.66
12/05/2025	09:51:58.607	270		181.66
			270	181.66
			270	181.66
12/05/2025	09:51:22.937	7		181.66
			7	181.66
			7	181.66
12/05/2025	09:47:54.756	110		181.66
			110	181.66
			110	181.66
12/05/2025	09:47:29.274	192		181.78
			192	181.78
			192	181.78
12/05/2025	09:46:10.882	220		182.02
			220	182.02
			196	182.02
			24	182.02
12/05/2025	09:45:44.836	5		181.96
			5	181.96
			5	181.96
12/05/2025	09:45:31.102	100		181.88
			100	181.88
			100	181.88
12/05/2025	09:45:01.578	1		181.94
			1	181.94
			1	181.94
12/05/2025	09:44:32.561	275		181.88
			275	181.88
			275	181.88
12/05/2025	09:44:11.116	20		181.80
			20	181.80
			20	181.80
12/05/2025	09:43:36.247	3		181.68
			3	181.68
			3	181.68
12/05/2025	09:43:08.240	50		181.60
			50	181.60
			50	181.60
12/05/2025	09:43:02.802	2		181.60
			2	181.60
			2	181.60
12/05/2025	09:41:53.637	6		181.46
			6	181.46
			6	181.46
12/05/2025	09:41:41.802	1		181.66
			1	181.66
			1	181.66
12/05/2025	09:41:35.678	1		181.70
			1	181.70
			1	181.70

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: 99.6661 / Ask: 99.7399
Volume: 52 574
+4.00%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:33:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice