Tradegate Exchange

VanEck Vect.Mo.De.Ma.Div.Lea.

349

325

42.30

Date	Time	Volume	Order Volume	Price
01/07/2025	18:50:48.211	8		42.30
			8	42.30
			8	42.30
01/07/2025	18:46:20.177	2		42.27
			2	42.27
			2	42.27
01/07/2025	18:38:47.265	30		42.305
			30	42.305
			30	42.305
01/07/2025	18:38:29.942	110		42.255
			110	42.255
			110	42.255
01/07/2025	18:38:21.900	600		42.25
			600	42.25
			600	42.25
01/07/2025	18:30:06.901	590		42.19
			590	42.19
			590	42.19
01/07/2025	18:20:15.172	72		42.215
			72	42.215
			72	42.215
01/07/2025	18:18:45.064	95		42.215
			95	42.215
			95	42.215
01/07/2025	18:18:43.969	3		42.215
			3	42.215
			3	42.215
01/07/2025	18:17:53.557	17		42.215
			17	42.215
			17	42.215
01/07/2025	18:17:06.407	240		42.24
			240	42.24
			240	42.24
01/07/2025	18:13:19.441	120		42.22
			120	42.22
			120	42.22
01/07/2025	18:10:01.970	80		42.19
			80	42.19
			80	42.19
01/07/2025	18:06:20.334	115		42.17
			115	42.17
			115	42.17
01/07/2025	18:05:46.185	1		42.16
			1	42.16
			1	42.16
01/07/2025	18:03:15.481	50		42.095
			50	42.095
			50	42.095
01/07/2025	18:01:53.323	600		42.175
			600	42.175
			600	42.175
01/07/2025	18:00:52.393	235		42.175
			235	42.175
			235	42.175
01/07/2025	17:56:22.589	500		42.175
			500	42.175
			500	42.175
01/07/2025	17:49:27.129	35		42.135
			35	42.135
			35	42.135
01/07/2025	17:47:11.325	240		42.05
			240	42.05
			15	42.05
			225	42.05
01/07/2025	17:43:18.436	94		42.135
			94	42.135
			94	42.135
01/07/2025	17:39:01.865	140		42.165
			140	42.165
			140	42.165
01/07/2025	17:35:18.316	50		42.19
			50	42.19
			50	42.19
01/07/2025	17:34:59.132	200		42.20
			200	42.20
			200	42.20
01/07/2025	17:34:45.171	5		42.195
			5	42.195
			5	42.195
01/07/2025	17:32:59.564	250		42.19
			250	42.19
			250	42.19
01/07/2025	17:26:14.432	1		42.13
			1	42.13
			1	42.13
01/07/2025	17:24:12.491	20		42.145
			20	42.145
			20	42.145
01/07/2025	17:22:51.910	10		42.145
			10	42.145
			10	42.145
01/07/2025	17:22:51.208	100		42.115
			100	42.115
			100	42.115
01/07/2025	17:19:59.248	2		42.105
			2	42.105
			2	42.105
01/07/2025	17:17:29.070	25		42.11
			25	42.11
			25	42.11
01/07/2025	17:17:08.785	222		42.095
			222	42.095
			222	42.095
01/07/2025	17:13:14.822	50		42.075
			50	42.075
			50	42.075
01/07/2025	17:12:26.864	250		42.075
			250	42.075
			250	42.075
01/07/2025	17:12:11.061	23		42.075
			23	42.075
			23	42.075
01/07/2025	17:10:10.490	48		42.05
			48	42.05
			48	42.05
01/07/2025	17:05:59.987	15		42.065
			15	42.065
			15	42.065
01/07/2025	17:04:55.706	80		42.06
			80	42.06
			80	42.06
01/07/2025	16:59:36.741	240		42.025
			240	42.025
			240	42.025
01/07/2025	16:55:25.520	1		42.015
			1	42.015
			1	42.015
01/07/2025	16:46:58.657	1		41.98
			1	41.98
			1	41.98
01/07/2025	16:46:28.390	495		42.00
			495	42.00
			495	42.00
01/07/2025	16:46:21.280	95		42.00
			95	42.00
			95	42.00
01/07/2025	16:44:22.396	6		42.015
			6	42.015
			6	42.015
01/07/2025	16:39:47.487	50		42.015
			50	42.015
			50	42.015
01/07/2025	16:39:30.258	54		42.015
			54	42.015
			54	42.015
01/07/2025	16:39:00.572	1 422		42.015
			1 422	42.015
			1 422	42.015
01/07/2025	16:38:20.637	24		42.015
			24	42.015
			24	42.015
01/07/2025	16:37:15.948	25		42.02
			25	42.02
			25	42.02
01/07/2025	16:37:05.775	73		42.02
			73	42.02
			73	42.02
01/07/2025	16:36:32.996	10		42.005
			10	42.005
			10	42.005
01/07/2025	16:29:42.307	238		42.01
			238	42.01
			238	42.01
01/07/2025	16:25:01.888	110		41.95
			110	41.95
			110	41.95
01/07/2025	16:24:11.168	73		41.95
			73	41.95
			73	41.95
01/07/2025	16:19:06.865	57		41.945
			57	41.945
			57	41.945
01/07/2025	16:18:57.543	100		41.945
			100	41.945
			100	41.945
01/07/2025	16:17:16.729	750		41.95
			750	41.95
			750	41.95
01/07/2025	16:14:07.080	25		41.95
			25	41.95
			25	41.95
01/07/2025	16:12:05.354	600		41.92
			600	41.92
			600	41.92
01/07/2025	16:10:17.026	235		41.925
			235	41.925
			235	41.925
01/07/2025	16:06:57.573	1 521		41.92
			1 521	41.92
			1 521	41.92
01/07/2025	16:06:54.443	4 200		41.92
			4 200	41.92
			4 200	41.92
01/07/2025	16:06:36.857	4 200		41.92
			4 200	41.92
			4 200	41.92
01/07/2025	16:06:34.095	4 200		41.92
			4 200	41.92
			4 200	41.92
01/07/2025	16:03:52.387	4 200		41.92
			4 200	41.92
			4 200	41.92
01/07/2025	16:02:45.938	71		41.905
			71	41.905
			71	41.905
01/07/2025	16:01:11.163	60		41.905
			60	41.905
			60	41.905
01/07/2025	16:00:08.400	5		42.075
			5	42.075
			5	42.075
01/07/2025	15:58:33.564	8		41.93
			8	41.93
			8	41.93
01/07/2025	15:58:22.137	25		41.93
			25	41.93
			25	41.93
01/07/2025	15:53:59.560	900		41.95
			900	41.95
			900	41.95
01/07/2025	15:50:16.635	60		41.93
			60	41.93
			60	41.93
01/07/2025	15:48:47.887	1		41.91
			1	41.91
			1	41.91
01/07/2025	15:47:05.392	10		41.88
			10	41.88
			10	41.88
01/07/2025	15:42:43.658	80		41.87
			80	41.87
			80	41.87
01/07/2025	15:39:36.692	340		41.91
			340	41.91
			340	41.91
01/07/2025	15:39:33.895	1 683		41.91
			3	41.91
			1 680	41.91
			1 683	41.91
01/07/2025	15:37:04.885	8 594		41.90
			8 594	41.90
			8 594	41.90
01/07/2025	15:36:08.036	100		41.89
			100	41.89
			100	41.89
01/07/2025	15:33:48.174	238		41.90
			238	41.90
			238	41.90
01/07/2025	15:23:57.499	1		41.83
			1	41.83
			1	41.83
01/07/2025	15:20:47.292	350		41.83
			350	41.83
			350	41.83
01/07/2025	15:19:27.748	100		41.835
			100	41.835
			100	41.835
01/07/2025	15:18:50.089	20		41.835
			20	41.835
			20	41.835
01/07/2025	15:17:03.399	1		41.835
			1	41.835
			1	41.835
01/07/2025	15:13:57.944	120		41.835
			120	41.835
			120	41.835
01/07/2025	15:10:48.379	120		41.84
			120	41.84
			120	41.84
01/07/2025	15:04:19.733	6		41.815
			6	41.815
			6	41.815
01/07/2025	15:01:57.976	24		41.815
			24	41.815
			24	41.815
01/07/2025	15:00:36.435	13		41.825
			13	41.825
			13	41.825
01/07/2025	14:57:48.210	110		41.825
			110	41.825
			110	41.825
01/07/2025	14:57:34.900	10		41.825
			10	41.825
			10	41.825
01/07/2025	14:55:48.939	24		41.825
			24	41.825
			24	41.825
01/07/2025	14:47:45.813	2		41.81
			2	41.81
			2	41.81
01/07/2025	14:43:34.198	12		41.815
			12	41.815
			12	41.815
01/07/2025	14:42:01.418	525		41.80
			30	41.80
			100	41.80
			50	41.80
			10	41.80
			25	41.80
			525	41.80
			70	41.80
			240	41.80
01/07/2025	14:40:47.442	50		41.82
			50	41.82
			50	41.82
01/07/2025	14:40:04.946	23		41.83
			23	41.83
			23	41.83
01/07/2025	14:35:24.864	25		41.84
			25	41.84
			25	41.84
01/07/2025	14:33:54.714	1		41.82
			1	41.82
			1	41.82
01/07/2025	14:33:35.951	1		41.82
			1	41.82
			1	41.82
01/07/2025	14:32:06.354	1		41.805
			1	41.805
			1	41.805
01/07/2025	14:28:30.992	238		41.82
			238	41.82
			238	41.82
01/07/2025	14:28:26.086	13		41.82
			13	41.82
			13	41.82
01/07/2025	14:25:00.637	240		41.835
			240	41.835
			240	41.835
01/07/2025	14:24:02.639	240		41.835
			240	41.835
			240	41.835
01/07/2025	14:23:06.514	525		41.845
			525	41.845
			525	41.845
01/07/2025	14:20:10.681	2		41.85
			2	41.85
			2	41.85
01/07/2025	14:16:55.065	11		41.85
			11	41.85
			11	41.85
01/07/2025	14:16:45.235	700		41.845
			700	41.845
			700	41.845
01/07/2025	14:16:17.040	5		41.85
			5	41.85
			5	41.85
01/07/2025	14:14:52.654	70		41.86
			70	41.86
			70	41.86
01/07/2025	14:14:48.396	50		41.85
			50	41.85
			50	41.85
01/07/2025	14:12:10.128	1		41.86
			1	41.86
			1	41.86
01/07/2025	14:09:20.732	9		41.865
			9	41.865
			9	41.865
01/07/2025	14:02:33.559	119		41.87
			119	41.87
			119	41.87
01/07/2025	13:59:50.709	36		41.85
			36	41.85
			36	41.85
01/07/2025	13:55:02.782	31		41.85
			31	41.85
			31	41.85
01/07/2025	13:54:33.278	30		41.85
			30	41.85
			30	41.85
01/07/2025	13:46:11.182	25		41.85
			25	41.85
			25	41.85
01/07/2025	13:45:44.191	226		41.845
			226	41.845
			226	41.845
01/07/2025	13:43:51.308	40		41.85
			40	41.85
			40	41.85
01/07/2025	13:42:57.251	1		41.865
			1	41.865
			1	41.865
01/07/2025	13:42:16.344	1 200		41.865
			1 200	41.865
			1 200	41.865
01/07/2025	13:41:04.425	11		41.87
			11	41.87
			11	41.87
01/07/2025	13:36:44.872	8		41.88
			8	41.88
			8	41.88
01/07/2025	13:36:41.342	100		41.88
			100	41.88
			100	41.88
01/07/2025	13:34:36.170	35		41.90
			35	41.90
			35	41.90
01/07/2025	13:33:39.138	70		41.905
			70	41.905
			70	41.905
01/07/2025	13:28:11.392	16		41.89
			16	41.89
			16	41.89
01/07/2025	13:27:50.629	1		41.89
			1	41.89
			1	41.89
01/07/2025	13:27:50.340	470		41.89
			470	41.89
			470	41.89
01/07/2025	13:21:34.816	60		41.90
			60	41.90
			60	41.90
01/07/2025	13:13:12.718	250		41.885
			250	41.885
			250	41.885
01/07/2025	13:12:45.419	100		41.89
			100	41.89
			100	41.89
01/07/2025	13:12:21.552	120		41.90
			120	41.90
			120	41.90
01/07/2025	13:12:04.766	1		41.90
			1	41.90
			1	41.90
01/07/2025	13:11:19.131	24		41.945
			24	41.945
			24	41.945
01/07/2025	13:10:13.571	250		41.945
			250	41.945
			250	41.945
01/07/2025	13:07:48.324	100		41.915
			100	41.915
			100	41.915
01/07/2025	13:05:49.074	1		41.91
			1	41.91
			1	41.91
01/07/2025	12:59:56.240	65		41.915
			65	41.915
			65	41.915
01/07/2025	12:58:38.369	600		41.91
			600	41.91
			600	41.91
01/07/2025	12:56:01.814	30		41.91
			30	41.91
			30	41.91
01/07/2025	12:55:16.273	1		41.90
			1	41.90
			1	41.90
01/07/2025	12:54:31.462	47		41.90
			47	41.90
			47	41.90
01/07/2025	12:53:38.473	477		41.91
			477	41.91
			477	41.91
01/07/2025	12:52:33.591	30		41.91
			30	41.91
			30	41.91
01/07/2025	12:50:17.692	238		41.92
			238	41.92
			238	41.92
01/07/2025	12:49:55.315	50		41.92
			50	41.92
			50	41.92
01/07/2025	12:48:54.369	7		41.90
			7	41.90
			7	41.90
01/07/2025	12:46:37.634	17		41.92
			17	41.92
			17	41.92
01/07/2025	12:46:34.594	1		41.92
			1	41.92
			1	41.92
01/07/2025	12:46:34.269	70		41.92
			70	41.92
			70	41.92
01/07/2025	12:45:24.247	1 190		41.92
			1 190	41.92
			1 190	41.92
01/07/2025	12:45:23.159	285		41.92
			285	41.92
			285	41.92
01/07/2025	12:44:56.801	10		41.92
			10	41.92
			10	41.92
01/07/2025	12:44:35.283	7		41.92
			7	41.92
			7	41.92
01/07/2025	12:42:55.295	2		41.92
			2	41.92
			2	41.92
01/07/2025	12:38:24.967	235		41.93
			235	41.93
			235	41.93
01/07/2025	12:37:32.654	2		41.94
			2	41.94
			2	41.94
01/07/2025	12:37:03.832	1		41.94
			1	41.94
			1	41.94
01/07/2025	12:36:20.985	25		41.925
			25	41.925
			25	41.925
01/07/2025	12:36:08.522	12		41.925
			12	41.925
			12	41.925
01/07/2025	12:31:54.769	470		41.925
			470	41.925
			470	41.925
01/07/2025	12:31:04.373	200		41.925
			200	41.925
			200	41.925
01/07/2025	12:25:22.827	24		41.935
			24	41.935
			24	41.935
01/07/2025	12:20:45.508	34		41.94
			34	41.94
			34	41.94
01/07/2025	12:20:35.258	715		41.94
			715	41.94
			715	41.94
01/07/2025	12:17:58.573	25		41.935
			25	41.935
			25	41.935
01/07/2025	12:17:42.086	25		41.94
			25	41.94
			25	41.94
01/07/2025	12:13:34.192	50		41.935
			50	41.935
			50	41.935
01/07/2025	12:12:22.629	4		41.925
			4	41.925
			4	41.925
01/07/2025	12:11:42.217	3		41.93
			3	41.93
			3	41.93
01/07/2025	12:11:19.038	3		41.93
			3	41.93
			3	41.93
01/07/2025	12:09:51.083	1		41.93
			1	41.93
			1	41.93
01/07/2025	12:08:49.466	1		41.93
			1	41.93
			1	41.93
01/07/2025	12:07:59.655	240		41.93
			240	41.93
			240	41.93
01/07/2025	12:07:53.495	1		41.93
			1	41.93
			1	41.93
01/07/2025	12:07:53.158	1 186		41.93
			1 186	41.93
			1 186	41.93
01/07/2025	12:06:54.511	7 078		41.93
			7 078	41.93
			7 078	41.93
01/07/2025	12:06:31.776	7 632		41.93
			7 632	41.93
			7 632	41.93
01/07/2025	12:06:27.841	7 632		41.93
			7 632	41.93
			7 632	41.93
01/07/2025	12:05:16.527	476		41.93
			476	41.93
			476	41.93
01/07/2025	12:04:41.101	119		41.93
			119	41.93
			119	41.93
01/07/2025	12:03:20.442	1 200		41.93
			1 200	41.93
			1 200	41.93
01/07/2025	11:59:48.346	358		41.915
			358	41.915
			358	41.915
01/07/2025	11:59:00.618	1 392		41.915
			1 392	41.915
			1 392	41.915
01/07/2025	11:58:33.831	476		41.915
			476	41.915
			476	41.915
01/07/2025	11:50:24.465	3		41.89
			3	41.89
			3	41.89
01/07/2025	11:50:19.821	50		41.895
			50	41.895
			50	41.895
01/07/2025	11:49:40.801	120		41.90
			120	41.90
			120	41.90
01/07/2025	11:48:00.912	1		41.895
			1	41.895
			1	41.895
01/07/2025	11:46:55.341	398		41.90
			100	41.90
			50	41.90
			200	41.90
			398	41.90
			23	41.90
			25	41.90
01/07/2025	11:46:25.252	100		41.92
			100	41.92
			100	41.92
01/07/2025	11:45:23.942	30		41.935
			30	41.935
			30	41.935
01/07/2025	11:45:00.182	5		41.93
			5	41.93
			5	41.93
01/07/2025	11:44:48.739	12		41.93
			12	41.93
			12	41.93
01/07/2025	11:43:16.173	4 095		41.93
			4 095	41.93
			4 095	41.93
01/07/2025	11:42:46.705	5		41.945
			5	41.945
			5	41.945
01/07/2025	11:41:42.383	25		41.945
			25	41.945
			25	41.945
01/07/2025	11:38:55.980	2		41.95
			2	41.95
			2	41.95
01/07/2025	11:37:17.979	2		41.95
			2	41.95
			2	41.95
01/07/2025	11:36:48.845	4		41.945
			4	41.945
			4	41.945
01/07/2025	11:36:22.036	75		41.915
			75	41.915
			75	41.915
01/07/2025	11:35:44.399	100		41.935
			100	41.935
			100	41.935
01/07/2025	11:34:23.429	6		41.935
			6	41.935
			6	41.935
01/07/2025	11:30:20.655	100		41.955
			100	41.955
			100	41.955
01/07/2025	11:30:15.045	100		41.96
			100	41.96
			100	41.96
01/07/2025	11:22:24.831	1 000		41.965
			1 000	41.965
			1 000	41.965
01/07/2025	11:21:53.910	6		41.96
			6	41.96
			6	41.96
01/07/2025	11:18:37.664	30		41.98
			30	41.98
			30	41.98
01/07/2025	11:18:10.821	20		41.98
			20	41.98
			20	41.98
01/07/2025	11:12:01.140	136		41.955
			136	41.955
			136	41.955
01/07/2025	11:08:06.022	200		41.955
			200	41.955
			200	41.955
01/07/2025	11:07:59.755	1		41.945
			1	41.945
			1	41.945
01/07/2025	11:07:58.361	7		41.945
			7	41.945
			7	41.945
01/07/2025	11:07:24.955	238		41.945
			238	41.945
			238	41.945
01/07/2025	11:05:57.340	110		41.945
			110	41.945
			110	41.945
01/07/2025	11:05:51.801	3		41.955
			3	41.955
			3	41.955
01/07/2025	11:03:34.920	260		41.965
			260	41.965
			260	41.965
01/07/2025	11:03:34.805	300		41.965
			300	41.965
			300	41.965
01/07/2025	11:01:43.880	1 586		41.98
			1 586	41.98
			1 586	41.98
01/07/2025	11:00:55.654	1		41.975
			1	41.975
			1	41.975
01/07/2025	11:00:47.678	11		41.97
			11	41.97
			11	41.97
01/07/2025	10:59:39.151	720		41.965
			720	41.965
			720	41.965
01/07/2025	10:59:04.327	4 200		41.955
			4 200	41.955
			4 200	41.955
01/07/2025	10:59:00.150	30		41.955
			30	41.955
			30	41.955
01/07/2025	10:55:11.182	2		41.94
			2	41.94
			2	41.94
01/07/2025	10:52:40.146	150		41.98
			150	41.98
			150	41.98
01/07/2025	10:51:53.524	477		41.97
			477	41.97
			477	41.97
01/07/2025	10:48:39.833	100		41.98
			100	41.98
			100	41.98
01/07/2025	10:48:37.056	24		41.97
			24	41.97
			24	41.97
01/07/2025	10:44:39.867	50		41.97
			50	41.97
			50	41.97
01/07/2025	10:44:17.316	248		41.96
			248	41.96
			248	41.96
01/07/2025	10:38:04.490	11		41.98
			11	41.98
			11	41.98
01/07/2025	10:36:26.239	320		41.98
			320	41.98
			320	41.98
01/07/2025	10:36:00.776	59		41.98
			59	41.98
			59	41.98
01/07/2025	10:35:52.057	571		41.98
			571	41.98
			571	41.98
01/07/2025	10:35:18.494	25		41.97
			25	41.97
			25	41.97
01/07/2025	10:35:05.429	40		41.98
			40	41.98
			40	41.98
01/07/2025	10:33:58.690	1		41.965
			1	41.965
			1	41.965
01/07/2025	10:33:25.511	12		41.98
			12	41.98
			12	41.98
01/07/2025	10:31:11.507	250		41.99
			250	41.99
			250	41.99
01/07/2025	10:24:25.628	1		41.96
			1	41.96
			1	41.96
01/07/2025	10:24:25.267	238		41.96
			238	41.96
			238	41.96
01/07/2025	10:23:33.428	1		41.96
			1	41.96
			1	41.96
01/07/2025	10:23:23.588	60		41.975
			60	41.975
			60	41.975
01/07/2025	10:19:36.320	240		41.96
			240	41.96
			240	41.96
01/07/2025	10:13:37.368	50		41.95
			50	41.95
			50	41.95
01/07/2025	10:08:29.190	118		41.99
			118	41.99
			118	41.99
01/07/2025	10:06:25.662	95		41.995
			95	41.995
			95	41.995
01/07/2025	10:04:55.641	10		42.025
			10	42.025
			10	42.025
01/07/2025	10:00:54.403	1 189		42.04
			1 189	42.04
			1 189	42.04
01/07/2025	09:59:27.885	55		42.035
			55	42.035
			55	42.035
01/07/2025	09:59:00.402	50		42.025
			50	42.025
			50	42.025
01/07/2025	09:57:05.351	2		42.04
			2	42.04
			2	42.04
01/07/2025	09:56:05.711	1 200		42.04
			1 200	42.04
			1 200	42.04
01/07/2025	09:54:12.023	35		42.035
			35	42.035
			35	42.035
01/07/2025	09:51:40.134	2		42.005
			2	42.005
			2	42.005
01/07/2025	09:51:03.097	235		42.015
			235	42.015
			235	42.015
01/07/2025	09:49:45.339	500		41.995
			500	41.995
			500	41.995
01/07/2025	09:49:20.143	12		42.015
			12	42.015
			12	42.015
01/07/2025	09:48:32.782	59		42.02
			59	42.02
			59	42.02
01/07/2025	09:43:24.267	2		42.01
			2	42.01
			2	42.01
01/07/2025	09:43:23.995	9		41.99
			9	41.99
			9	41.99
01/07/2025	09:41:57.345	240		42.01
			240	42.01
			240	42.01
01/07/2025	09:41:20.160	160		42.00
			160	42.00
			160	42.00
01/07/2025	09:41:00.081	16		42.00
			16	42.00
			16	42.00
01/07/2025	09:40:22.787	121		41.99
			121	41.99
			121	41.99
01/07/2025	09:38:12.003	175		42.00
			150	42.00
			175	42.00
			25	42.00
01/07/2025	09:37:33.099	50		42.01
			50	42.01
			50	42.01
01/07/2025	09:35:10.948	3		42.01
			3	42.01
			3	42.01
01/07/2025	09:35:07.997	28		42.02
			28	42.02
			28	42.02
01/07/2025	09:33:09.185	11 951		42.06
			11 951	42.06
			11 951	42.06
01/07/2025	09:30:51.218	406		42.045
			406	42.045
			406	42.045
01/07/2025	09:30:46.917	819		42.045
			819	42.045
			819	42.045
01/07/2025	09:30:28.798	1 885		42.045
			1 885	42.045
			1 885	42.045
01/07/2025	09:29:49.967	23		42.035
			23	42.035
			23	42.035
01/07/2025	09:29:41.236	6		42.02
			6	42.02
			6	42.02
01/07/2025	09:27:19.397	28		42.025
			28	42.025
			28	42.025
01/07/2025	09:26:02.317	315		42.035
			315	42.035
			315	42.035
01/07/2025	09:25:25.531	25		42.035
			25	42.035
			25	42.035
01/07/2025	09:24:46.927	10		42.035
			10	42.035
			10	42.035
01/07/2025	09:23:30.439	250		42.045
			250	42.045
			250	42.045
01/07/2025	09:19:23.766	23		42.045
			23	42.045
			23	42.045
01/07/2025	09:17:53.176	25		42.045
			25	42.045
			25	42.045
01/07/2025	09:10:38.436	40		42.07
			40	42.07
			40	42.07
01/07/2025	09:09:23.976	2 400		42.09
			2 400	42.09
			2 400	42.09
01/07/2025	09:08:56.292	24		42.09
			24	42.09
			24	42.09
01/07/2025	09:05:11.385	75		42.12
			75	42.12
			75	42.12
01/07/2025	09:04:36.470	100		42.12
			100	42.12
			100	42.12
01/07/2025	09:04:25.227	12		42.125
			12	42.125
			12	42.125
01/07/2025	09:04:24.953	24		42.125
			24	42.125
			24	42.125
01/07/2025	09:04:24.074	242		42.15
			130	42.15
			59	42.15
			100	42.15
			12	42.15
			50	42.15
			133	42.15
01/07/2025	08:49:33.217	273		42.08
			273	42.08
			273	42.08
01/07/2025	08:49:24.970	600		42.08
			600	42.08
			600	42.08
01/07/2025	08:47:06.347	15		42.095
			15	42.095
			15	42.095
01/07/2025	08:43:02.473	25		42.105
			25	42.105
			25	42.105
01/07/2025	08:41:04.992	50		42.105
			50	42.105
			50	42.105
01/07/2025	08:35:52.645	202		42.095
			202	42.095
			202	42.095
01/07/2025	08:34:03.966	203		42.10
			203	42.10
			200	42.10
			3	42.10
01/07/2025	08:34:03.796	600		42.10
			600	42.10
			600	42.10
01/07/2025	08:34:00.844	600		42.10
			600	42.10
			600	42.10
01/07/2025	08:31:24.184	600		42.10
			600	42.10
			600	42.10
01/07/2025	08:29:17.762	320		42.10
			320	42.10
			320	42.10
01/07/2025	08:28:07.646	350		42.10
			350	42.10
			350	42.10
01/07/2025	08:27:05.281	50		42.105
			50	42.105
			50	42.105
01/07/2025	08:21:32.096	25		42.015
			25	42.015
			25	42.015
01/07/2025	08:18:33.305	15		42.10
			15	42.10
			15	42.10
01/07/2025	08:10:26.105	7		42.095
			7	42.095
			7	42.095
01/07/2025	08:09:38.069	12		42.095
			12	42.095
			12	42.095
01/07/2025	08:06:00.784	261		42.095
			261	42.095
			261	42.095
01/07/2025	08:02:23.942	5		42.095
			5	42.095
			5	42.095
01/07/2025	08:02:16.666	5		42.01
			5	42.01
			5	42.01
01/07/2025	08:00:47.542	117		42.025
			117	42.025
			117	42.025
01/07/2025	08:00:24.622	24		42.11
			24	42.11
			24	42.11
01/07/2025	07:55:41.539	10		42.115
			10	42.115
			10	42.115
01/07/2025	07:43:16.908	316		42.105
			316	42.105
			316	42.105
01/07/2025	07:38:44.535	130		42.10
			95	42.10
			35	42.10
			130	42.10
01/07/2025	07:34:21.256	78		42.11
			30	42.11
			20	42.11
			78	42.11
			28	42.11
01/07/2025	07:31:40.264	600		42.11
			110	42.11
			600	42.11
			449	42.11
			29	42.11
			12	42.11
01/07/2025	07:31:36.257	601		42.11
			1	42.11
			600	42.11
			601	42.11

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: 100.6998 / Ask: 100.8006
Volume: 20 144
+0.16%

Top 5 Turnover

Realtime Quotes
Last Update:
01/07/2025 @ 18:56:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice