Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

979

899

79.57

Date	Time	Volume	Order Volume	Price
09/05/2025	20:07:32.745	3		79.57
			3	79.57
			3	79.57
09/05/2025	20:06:52.792	2		79.71
			2	79.71
			2	79.71
09/05/2025	20:06:05.689	1		79.68
			1	79.68
			1	79.68
09/05/2025	20:05:20.310	1		79.54
			1	79.54
			1	79.54
09/05/2025	20:03:07.920	2		79.71
			2	79.71
			2	79.71
09/05/2025	20:02:17.442	1		79.59
			1	79.59
			1	79.59
09/05/2025	19:59:57.462	2		79.77
			2	79.77
			2	79.77
09/05/2025	19:58:45.806	1		79.76
			1	79.76
			1	79.76
09/05/2025	19:56:00.209	14		79.58
			14	79.58
			14	79.58
09/05/2025	19:55:53.828	1		79.72
			1	79.72
			1	79.72
09/05/2025	19:53:54.670	3		79.55
			3	79.55
			3	79.55
09/05/2025	19:53:48.935	3		79.67
			3	79.67
			3	79.67
09/05/2025	19:52:05.584	1		79.70
			1	79.70
			1	79.70
09/05/2025	19:51:30.057	1		79.51
			1	79.51
			1	79.51
09/05/2025	19:51:26.730	1		79.67
			1	79.67
			1	79.67
09/05/2025	19:50:52.619	1		79.71
			1	79.71
			1	79.71
09/05/2025	19:45:50.469	1		79.71
			1	79.71
			1	79.71
09/05/2025	19:43:19.127	2		79.68
			2	79.68
			2	79.68
09/05/2025	19:40:17.996	2		79.60
			2	79.60
			2	79.60
09/05/2025	19:37:13.303	3		79.44
			3	79.44
			3	79.44
09/05/2025	19:36:58.004	1		79.60
			1	79.60
			1	79.60
09/05/2025	19:35:37.506	4		79.58
			4	79.58
			4	79.58
09/05/2025	19:35:17.373	2		79.57
			2	79.57
			2	79.57
09/05/2025	19:34:49.694	1		79.56
			1	79.56
			1	79.56
09/05/2025	19:32:21.244	1		79.42
			1	79.42
			1	79.42
09/05/2025	19:32:05.753	1		79.57
			1	79.57
			1	79.57
09/05/2025	19:30:24.487	6		79.63
			6	79.63
			6	79.63
09/05/2025	19:30:17.848	3		79.48
			3	79.48
			3	79.48
09/05/2025	19:30:10.805	1		79.62
			1	79.62
			1	79.62
09/05/2025	19:29:37.398	1		79.62
			1	79.62
			1	79.62
09/05/2025	19:28:35.098	2		79.63
			2	79.63
			2	79.63
09/05/2025	19:27:54.145	27		79.47
			27	79.47
			27	79.47
09/05/2025	19:27:15.216	14		79.65
			14	79.65
			14	79.65
09/05/2025	19:20:27.574	4		79.45
			4	79.45
			4	79.45
09/05/2025	19:19:48.540	1		79.62
			1	79.62
			1	79.62
09/05/2025	19:19:42.300	3		79.64
			3	79.64
			3	79.64
09/05/2025	19:18:26.431	32		79.49
			32	79.49
			32	79.49
09/05/2025	19:15:36.890	1		79.60
			1	79.60
			1	79.60
09/05/2025	19:15:09.421	3		79.56
			3	79.56
			3	79.56
09/05/2025	19:14:56.544	3		79.41
			3	79.41
			3	79.41
09/05/2025	19:14:41.048	1		79.56
			1	79.56
			1	79.56
09/05/2025	19:13:52.456	2		79.62
			2	79.62
			2	79.62
09/05/2025	19:13:10.077	13		79.59
			13	79.59
			13	79.59
09/05/2025	19:10:07.282	12		79.60
			12	79.60
			12	79.60
09/05/2025	19:08:47.678	3		79.38
			3	79.38
			3	79.38
09/05/2025	19:08:35.410	1		79.52
			1	79.52
			1	79.52
09/05/2025	19:06:42.788	1		79.53
			1	79.53
			1	79.53
09/05/2025	19:06:02.736	1		79.51
			1	79.51
			1	79.51
09/05/2025	19:06:01.436	1		79.51
			1	79.51
			1	79.51
09/05/2025	19:05:16.343	11		79.38
			11	79.38
			11	79.38
09/05/2025	19:05:11.515	1		79.38
			1	79.38
			1	79.38
09/05/2025	19:04:32.868	1		79.39
			1	79.39
			1	79.39
09/05/2025	18:56:54.218	20		79.54
			20	79.54
			20	79.54
09/05/2025	18:56:27.159	3		79.40
			3	79.40
			3	79.40
09/05/2025	18:56:11.965	1		79.54
			1	79.54
			1	79.54
09/05/2025	18:55:59.275	2		79.54
			2	79.54
			2	79.54
09/05/2025	18:51:53.009	2		79.50
			2	79.50
			2	79.50
09/05/2025	18:49:42.803	6		79.48
			6	79.48
			6	79.48
09/05/2025	18:49:27.708	3		79.46
			3	79.46
			3	79.46
09/05/2025	18:48:49.157	1		79.50
			1	79.50
			1	79.50
09/05/2025	18:48:12.419	3		79.39
			3	79.39
			3	79.39
09/05/2025	18:47:25.846	2		79.52
			2	79.52
			2	79.52
09/05/2025	18:44:44.339	2		79.57
			2	79.57
			2	79.57
09/05/2025	18:40:58.739	1		79.61
			1	79.61
			1	79.61
09/05/2025	18:39:10.891	1		79.46
			1	79.46
			1	79.46
09/05/2025	18:37:56.014	82		79.64
			82	79.64
			82	79.64
09/05/2025	18:35:35.858	3		79.59
			3	79.59
			3	79.59
09/05/2025	18:30:23.595	3		79.57
			3	79.57
			3	79.57
09/05/2025	18:29:37.203	1		79.43
			1	79.43
			1	79.43
09/05/2025	18:25:55.518	1		79.59
			1	79.59
			1	79.59
09/05/2025	18:25:13.166	1		79.60
			1	79.60
			1	79.60
09/05/2025	18:24:19.644	1		79.47
			1	79.47
			1	79.47
09/05/2025	18:23:07.286	3		79.46
			3	79.46
			3	79.46
09/05/2025	18:22:45.336	1		79.61
			1	79.61
			1	79.61
09/05/2025	18:20:56.212	3		79.44
			3	79.44
			3	79.44
09/05/2025	18:18:28.995	3		79.56
			3	79.56
			3	79.56
09/05/2025	18:13:04.270	1		79.52
			1	79.52
			1	79.52
09/05/2025	18:10:13.516	3		79.57
			3	79.57
			3	79.57
09/05/2025	18:09:44.933	1		79.43
			1	79.43
			1	79.43
09/05/2025	18:09:42.621	1		79.58
			1	79.58
			1	79.58
09/05/2025	18:02:52.062	1		79.51
			1	79.51
			1	79.51
09/05/2025	18:01:49.662	1		79.71
			1	79.71
			1	79.71
09/05/2025	18:01:35.479	19		79.70
			19	79.70
			19	79.70
09/05/2025	18:00:07.606	1		79.75
			1	79.75
			1	79.75
09/05/2025	17:59:21.225	3		79.60
			3	79.60
			3	79.60
09/05/2025	17:58:46.815	1		79.73
			1	79.73
			1	79.73
09/05/2025	17:58:25.385	1		79.59
			1	79.59
			1	79.59
09/05/2025	17:58:21.857	3		79.60
			3	79.60
			3	79.60
09/05/2025	17:57:10.026	1		79.56
			1	79.56
			1	79.56
09/05/2025	17:55:49.105	2		79.69
			2	79.69
			2	79.69
09/05/2025	17:54:32.506	1		79.72
			1	79.72
			1	79.72
09/05/2025	17:53:50.238	1		79.74
			1	79.74
			1	79.74
09/05/2025	17:53:44.502	1		79.74
			1	79.74
			1	79.74
09/05/2025	17:53:28.799	1		79.59
			1	79.59
			1	79.59
09/05/2025	17:52:47.923	1		79.58
			1	79.58
			1	79.58
09/05/2025	17:52:47.846	1		79.73
			1	79.73
			1	79.73
09/05/2025	17:49:44.585	3		79.50
			3	79.50
			3	79.50
09/05/2025	17:49:20.297	3		79.49
			3	79.49
			3	79.49
09/05/2025	17:49:15.100	1		79.63
			1	79.63
			1	79.63
09/05/2025	17:48:18.966	7		79.70
			7	79.70
			7	79.70
09/05/2025	17:46:24.863	1		79.67
			1	79.67
			1	79.67
09/05/2025	17:44:46.608	15		79.46
			15	79.46
			15	79.46
09/05/2025	17:42:33.874	2		79.47
			2	79.47
			2	79.47
09/05/2025	17:42:10.686	1		79.63
			1	79.63
			1	79.63
09/05/2025	17:41:05.183	1		79.60
			1	79.60
			1	79.60
09/05/2025	17:40:52.912	2		79.59
			2	79.59
			2	79.59
09/05/2025	17:39:50.631	1		79.62
			1	79.62
			1	79.62
09/05/2025	17:39:39.360	4		79.49
			4	79.49
			4	79.49
09/05/2025	17:38:35.379	1		79.47
			1	79.47
			1	79.47
09/05/2025	17:37:57.405	4		79.70
			4	79.70
			4	79.70
09/05/2025	17:35:06.325	70		79.56
			70	79.56
			70	79.56
09/05/2025	17:31:41.841	1		79.45
			1	79.45
			1	79.45
09/05/2025	17:27:40.336	1		79.61
			1	79.61
			1	79.61
09/05/2025	17:26:57.872	1		79.60
			1	79.60
			1	79.60
09/05/2025	17:25:39.801	1		79.50
			1	79.50
			1	79.50
09/05/2025	17:24:49.614	3		79.53
			3	79.53
			3	79.53
09/05/2025	17:24:46.184	13		79.58
			13	79.58
			13	79.58
09/05/2025	17:24:26.067	1		79.59
			1	79.59
			1	79.59
09/05/2025	17:22:47.368	1		79.64
			1	79.64
			1	79.64
09/05/2025	17:22:09.644	1		79.57
			1	79.57
			1	79.57
09/05/2025	17:18:52.424	1		79.68
			1	79.68
			1	79.68
09/05/2025	17:18:03.309	1		79.65
			1	79.65
			1	79.65
09/05/2025	17:16:16.480	100		79.61
			100	79.61
			100	79.61
09/05/2025	17:16:13.750	3		79.57
			3	79.57
			3	79.57
09/05/2025	17:15:37.132	2		79.61
			2	79.61
			2	79.61
09/05/2025	17:14:04.163	1		79.62
			1	79.62
			1	79.62
09/05/2025	17:07:47.149	14		79.68
			14	79.68
			14	79.68
09/05/2025	17:06:53.278	2		79.60
			2	79.60
			2	79.60
09/05/2025	17:06:25.313	2		79.60
			2	79.60
			2	79.60
09/05/2025	17:04:42.787	2		79.60
			2	79.60
			2	79.60
09/05/2025	17:03:33.986	1		79.57
			1	79.57
			1	79.57
09/05/2025	17:02:09.821	2		79.55
			2	79.55
			2	79.55
09/05/2025	17:02:02.176	2		79.56
			2	79.56
			2	79.56
09/05/2025	17:01:57.749	1		79.56
			1	79.56
			1	79.56
09/05/2025	16:59:18.894	3		79.57
			3	79.57
			3	79.57
09/05/2025	16:58:56.661	37		79.55
			37	79.55
			37	79.55
09/05/2025	16:56:55.795	1		79.46
			1	79.46
			1	79.46
09/05/2025	16:55:37.971	13		79.44
			13	79.44
			13	79.44
09/05/2025	16:54:38.915	3		79.40
			3	79.40
			3	79.40
09/05/2025	16:53:09.141	31		79.52
			31	79.52
			31	79.52
09/05/2025	16:52:32.539	1		79.54
			1	79.54
			1	79.54
09/05/2025	16:51:50.277	1		79.52
			1	79.52
			1	79.52
09/05/2025	16:51:36.492	3		79.48
			3	79.48
			3	79.48
09/05/2025	16:51:28.134	1		79.50
			1	79.50
			1	79.50
09/05/2025	16:49:23.354	2		79.45
			2	79.45
			2	79.45
09/05/2025	16:47:47.847	1		79.37
			1	79.37
			1	79.37
09/05/2025	16:47:29.740	3		79.40
			3	79.40
			3	79.40
09/05/2025	16:46:49.770	1		79.37
			1	79.37
			1	79.37
09/05/2025	16:44:49.217	1		79.44
			1	79.44
			1	79.44
09/05/2025	16:44:39.057	2		79.40
			2	79.40
			2	79.40
09/05/2025	16:43:44.121	4		79.27
			4	79.27
			4	79.27
09/05/2025	16:43:23.296	11		79.38
			11	79.38
			11	79.38
09/05/2025	16:43:09.817	1		79.40
			1	79.40
			1	79.40
09/05/2025	16:42:55.421	2		79.33
			2	79.33
			2	79.33
09/05/2025	16:42:29.268	6		79.31
			6	79.31
			6	79.31
09/05/2025	16:42:16.792	1		79.23
			1	79.23
			1	79.23
09/05/2025	16:41:05.153	5		79.30
			5	79.30
			5	79.30
09/05/2025	16:40:07.485	2		79.26
			2	79.26
			2	79.26
09/05/2025	16:38:56.913	50		79.20
			50	79.20
			50	79.20
09/05/2025	16:38:21.655	1		79.19
			1	79.19
			1	79.19
09/05/2025	16:36:19.882	2		79.31
			2	79.31
			2	79.31
09/05/2025	16:35:20.362	68		79.34
			68	79.34
			68	79.34
09/05/2025	16:32:33.350	2		79.46
			2	79.46
			2	79.46
09/05/2025	16:29:49.514	3		79.36
			3	79.36
			3	79.36
09/05/2025	16:29:39.750	3		79.41
			3	79.41
			3	79.41
09/05/2025	16:28:35.739	10		79.36
			10	79.36
			10	79.36
09/05/2025	16:26:38.125	6		79.47
			6	79.47
			6	79.47
09/05/2025	16:26:29.516	689		79.50
			600	79.50
			75	79.50
			689	79.50
			14	79.50
09/05/2025	16:24:26.507	1		79.57
			1	79.57
			1	79.57
09/05/2025	16:18:26.247	1		79.77
			1	79.77
			1	79.77
09/05/2025	16:18:21.017	1		79.83
			1	79.83
			1	79.83
09/05/2025	16:17:24.256	1		79.85
			1	79.85
			1	79.85
09/05/2025	16:17:14.393	3		79.86
			3	79.86
			3	79.86
09/05/2025	16:16:45.409	1		79.89
			1	79.89
			1	79.89
09/05/2025	16:16:02.543	1		79.88
			1	79.88
			1	79.88
09/05/2025	16:14:55.716	1		79.86
			1	79.86
			1	79.86
09/05/2025	16:13:12.453	3		79.87
			3	79.87
			3	79.87
09/05/2025	16:12:52.429	1		79.91
			1	79.91
			1	79.91
09/05/2025	16:08:59.910	25		80.03
			25	80.03
			25	80.03
09/05/2025	16:08:11.700	7		80.02
			7	80.02
			7	80.02
09/05/2025	16:07:07.915	4		80.04
			4	80.04
			4	80.04
09/05/2025	16:06:54.524	4		79.97
			4	79.97
			4	79.97
09/05/2025	16:05:43.990	2		79.90
			2	79.90
			2	79.90
09/05/2025	16:05:19.845	4		80.04
			4	80.04
			4	80.04
09/05/2025	16:03:52.594	1		80.02
			1	80.02
			1	80.02
09/05/2025	16:01:31.008	5		80.02
			5	80.02
			5	80.02
09/05/2025	15:58:33.854	1		80.03
			1	80.03
			1	80.03
09/05/2025	15:57:04.805	1		79.93
			1	79.93
			1	79.93
09/05/2025	15:56:33.214	1		79.93
			1	79.93
			1	79.93
09/05/2025	15:55:11.813	1		80.00
			1	80.00
			1	80.00
09/05/2025	15:54:29.863	1		79.92
			1	79.92
			1	79.92
09/05/2025	15:54:26.537	1		79.92
			1	79.92
			1	79.92
09/05/2025	15:53:33.121	8		79.84
			8	79.84
			8	79.84
09/05/2025	15:50:53.567	3		79.94
			3	79.94
			3	79.94
09/05/2025	15:50:45.629	1		79.99
			1	79.99
			1	79.99
09/05/2025	15:47:59.759	2		79.98
			2	79.98
			2	79.98
09/05/2025	15:45:25.617	4		79.90
			4	79.90
			4	79.90
09/05/2025	15:45:14.143	1		79.91
			1	79.91
			1	79.91
09/05/2025	15:45:02.376	73		79.88
			73	79.88
			73	79.88
09/05/2025	15:45:02.274	402		79.93
			402	79.93
			402	79.93
09/05/2025	15:44:38.617	33		79.86
			33	79.86
			33	79.86
09/05/2025	15:44:33.899	1		79.87
			1	79.87
			1	79.87
09/05/2025	15:41:36.953	1		80.04
			1	80.04
			1	80.04
09/05/2025	15:40:10.912	50		80.08
			50	80.08
			50	80.08
09/05/2025	15:40:01.447	2		80.08
			2	80.08
			2	80.08
09/05/2025	15:39:36.092	1		80.12
			1	80.12
			1	80.12
09/05/2025	15:37:45.084	1		80.12
			1	80.12
			1	80.12
09/05/2025	15:36:43.808	1		80.04
			1	80.04
			1	80.04
09/05/2025	15:36:42.833	89		80.04
			89	80.04
			89	80.04
09/05/2025	15:34:29.565	3		79.96
			3	79.96
			3	79.96
09/05/2025	15:34:14.671	2		80.03
			2	80.03
			2	80.03
09/05/2025	15:33:11.982	31		79.95
			31	79.95
			31	79.95
09/05/2025	15:32:05.066	2		80.06
			2	80.06
			2	80.06
09/05/2025	15:31:01.668	2		80.23
			2	80.23
			2	80.23
09/05/2025	15:30:59.257	1		79.81
			1	79.81
			1	79.81
09/05/2025	15:30:00.157	40		80.11
			40	80.11
			40	80.11
09/05/2025	15:28:05.264	40		79.83
			40	79.83
			40	79.83
09/05/2025	15:27:38.509	1		79.96
			1	79.96
			1	79.96
09/05/2025	15:25:11.693	1		79.95
			1	79.95
			1	79.95
09/05/2025	15:24:48.438	1		80.04
			1	80.04
			1	80.04
09/05/2025	15:24:07.972	140		79.94
			140	79.94
			140	79.94
09/05/2025	15:22:24.426	1		79.88
			1	79.88
			1	79.88
09/05/2025	15:21:53.423	1		79.91
			1	79.91
			1	79.91
09/05/2025	15:21:42.260	38		79.90
			38	79.90
			38	79.90
09/05/2025	15:21:21.232	1		79.90
			1	79.90
			1	79.90
09/05/2025	15:21:06.237	1		79.84
			1	79.84
			1	79.84
09/05/2025	15:19:49.841	1		79.90
			1	79.90
			1	79.90
09/05/2025	15:19:28.511	4		79.83
			4	79.83
			4	79.83
09/05/2025	15:14:44.351	3		79.86
			3	79.86
			3	79.86
09/05/2025	15:14:35.389	1		79.92
			1	79.92
			1	79.92
09/05/2025	15:14:34.492	3		79.92
			3	79.92
			3	79.92
09/05/2025	15:13:38.022	2		79.92
			2	79.92
			2	79.92
09/05/2025	15:11:12.838	2		79.95
			2	79.95
			2	79.95
09/05/2025	15:11:08.010	1		79.95
			1	79.95
			1	79.95
09/05/2025	15:04:28.292	3		79.94
			3	79.94
			3	79.94
09/05/2025	15:04:05.046	1		80.04
			1	80.04
			1	80.04
09/05/2025	15:03:19.666	1		80.02
			1	80.02
			1	80.02
09/05/2025	15:02:38.612	1		79.95
			1	79.95
			1	79.95
09/05/2025	15:01:50.128	15		79.99
			15	79.99
			15	79.99
09/05/2025	15:01:38.037	1		79.95
			1	79.95
			1	79.95
09/05/2025	15:00:57.978	1		79.92
			1	79.92
			1	79.92
09/05/2025	15:00:42.378	1		79.92
			1	79.92
			1	79.92
09/05/2025	14:59:57.700	1		79.86
			1	79.86
			1	79.86
09/05/2025	14:55:24.661	4		79.93
			4	79.93
			4	79.93
09/05/2025	14:54:04.075	3		79.87
			3	79.87
			3	79.87
09/05/2025	14:53:43.731	1		79.93
			1	79.93
			1	79.93
09/05/2025	14:53:29.942	4		79.92
			4	79.92
			4	79.92
09/05/2025	14:53:27.029	3		79.92
			3	79.92
			3	79.92
09/05/2025	14:51:57.369	1		79.95
			1	79.95
			1	79.95
09/05/2025	14:51:20.115	2		79.95
			2	79.95
			2	79.95
09/05/2025	14:51:12.677	1		79.89
			1	79.89
			1	79.89
09/05/2025	14:50:33.018	3		79.87
			3	79.87
			3	79.87
09/05/2025	14:50:27.879	1		79.95
			1	79.95
			1	79.95
09/05/2025	14:50:15.095	1		80.02
			1	80.02
			1	80.02
09/05/2025	14:49:39.773	1		79.95
			1	79.95
			1	79.95
09/05/2025	14:49:06.668	1		79.95
			1	79.95
			1	79.95
09/05/2025	14:48:25.007	1		80.03
			1	80.03
			1	80.03
09/05/2025	14:47:49.494	1		79.92
			1	79.92
			1	79.92
09/05/2025	14:47:40.636	1		80.04
			1	80.04
			1	80.04
09/05/2025	14:46:21.246	1		79.91
			1	79.91
			1	79.91
09/05/2025	14:46:15.405	3		79.91
			3	79.91
			3	79.91
09/05/2025	14:45:33.867	2		80.03
			2	80.03
			2	80.03
09/05/2025	14:45:33.430	7		80.03
			7	80.03
			7	80.03
09/05/2025	14:43:53.571	5		79.93
			5	79.93
			5	79.93
09/05/2025	14:43:33.648	10		79.92
			10	79.92
			10	79.92
09/05/2025	14:43:16.336	5		80.06
			5	80.06
			5	80.06
09/05/2025	14:43:13.388	16		80.00
			16	80.00
			16	80.00
09/05/2025	14:40:52.105	1		79.97
			1	79.97
			1	79.97
09/05/2025	14:40:19.588	2		79.94
			2	79.94
			2	79.94
09/05/2025	14:40:07.511	2		79.96
			2	79.96
			2	79.96
09/05/2025	14:38:46.078	3		79.91
			3	79.91
			3	79.91
09/05/2025	14:37:01.921	10		79.85
			10	79.85
			10	79.85
09/05/2025	14:36:32.536	5		79.90
			5	79.90
			5	79.90
09/05/2025	14:35:52.287	1		79.83
			1	79.83
			1	79.83
09/05/2025	14:29:34.989	13		79.80
			13	79.80
			13	79.80
09/05/2025	14:27:06.042	1		79.83
			1	79.83
			1	79.83
09/05/2025	14:26:21.957	1		79.83
			1	79.83
			1	79.83
09/05/2025	14:25:23.687	1		79.79
			1	79.79
			1	79.79
09/05/2025	14:25:20.761	1		79.79
			1	79.79
			1	79.79
09/05/2025	14:22:19.994	3		79.83
			3	79.83
			3	79.83
09/05/2025	14:18:47.273	1		79.75
			1	79.75
			1	79.75
09/05/2025	14:18:32.784	3		79.82
			3	79.82
			3	79.82
09/05/2025	14:18:27.208	400		79.75
			400	79.75
			400	79.75
09/05/2025	14:16:55.151	1		79.77
			1	79.77
			1	79.77
09/05/2025	14:16:40.553	1		79.76
			1	79.76
			1	79.76
09/05/2025	14:10:59.355	6		79.79
			6	79.79
			6	79.79
09/05/2025	14:10:24.177	1		79.86
			1	79.86
			1	79.86
09/05/2025	14:05:21.926	209		79.82
			208	79.82
			206	79.82
			3	79.82
			1	79.82
09/05/2025	14:00:03.484	1 978		79.80
			1 978	79.80
			1 978	79.80
09/05/2025	13:59:53.232	65		79.83
			65	79.83
			65	79.83
09/05/2025	13:59:31.687	1		79.82
			1	79.82
			1	79.82
09/05/2025	13:58:43.382	2		79.84
			2	79.84
			2	79.84
09/05/2025	13:58:25.406	2		79.78
			2	79.78
			2	79.78
09/05/2025	13:54:45.295	1		79.82
			1	79.82
			1	79.82
09/05/2025	13:54:16.534	12		79.85
			12	79.85
			12	79.85
09/05/2025	13:54:15.665	64		79.79
			64	79.79
			64	79.79
09/05/2025	13:54:03.014	100		79.85
			100	79.85
			100	79.85
09/05/2025	13:52:33.710	1		79.80
			1	79.80
			1	79.80
09/05/2025	13:48:13.853	1		79.94
			1	79.94
			1	79.94
09/05/2025	13:47:09.847	1		79.92
			1	79.92
			1	79.92
09/05/2025	13:46:26.982	1		79.90
			1	79.90
			1	79.90
09/05/2025	13:45:17.945	1		79.74
			1	79.74
			1	79.74
09/05/2025	13:45:02.399	3		79.77
			3	79.77
			3	79.77
09/05/2025	13:44:55.818	1		79.83
			1	79.83
			1	79.83
09/05/2025	13:44:23.906	1		79.84
			1	79.84
			1	79.84
09/05/2025	13:44:13.033	2		79.84
			2	79.84
			2	79.84
09/05/2025	13:44:10.019	1		79.77
			1	79.77
			1	79.77
09/05/2025	13:43:03.782	1		79.75
			1	79.75
			1	79.75
09/05/2025	13:40:20.871	3		79.68
			3	79.68
			3	79.68
09/05/2025	13:40:15.640	12		79.70
			12	79.70
			12	79.70
09/05/2025	13:39:25.720	1		79.69
			1	79.69
			1	79.69
09/05/2025	13:39:13.745	1		79.68
			1	79.68
			1	79.68
09/05/2025	13:31:59.499	1		79.80
			1	79.80
			1	79.80
09/05/2025	13:30:36.059	1		79.71
			1	79.71
			1	79.71
09/05/2025	13:30:30.321	7		79.83
			7	79.83
			7	79.83
09/05/2025	13:29:49.772	3		79.51
			3	79.51
			3	79.51
09/05/2025	13:29:09.635	1		79.97
			1	79.97
			1	79.97
09/05/2025	13:29:05.608	1		79.84
			1	79.84
			1	79.84
09/05/2025	13:28:14.993	2		79.90
			2	79.90
			2	79.90
09/05/2025	13:27:29.395	1		79.57
			1	79.57
			1	79.57
09/05/2025	13:27:02.473	15		79.51
			15	79.51
			15	79.51
09/05/2025	13:26:38.751	76		80.02
			51	80.02
			76	80.02
			25	80.02
09/05/2025	13:26:36.872	2		79.97
			2	79.97
			2	79.97
09/05/2025	13:26:23.977	2		79.94
			2	79.94
			2	79.94
09/05/2025	13:24:17.182	10		79.95
			10	79.95
			10	79.95
09/05/2025	13:23:21.416	5		79.98
			5	79.98
			5	79.98
09/05/2025	13:23:03.191	2		79.93
			2	79.93
			2	79.93
09/05/2025	13:23:02.992	4		79.98
			4	79.98
			4	79.98
09/05/2025	13:21:02.427	38		79.95
			12	79.95
			38	79.95
			26	79.95
09/05/2025	13:20:43.885	1		79.95
			1	79.95
			1	79.95
09/05/2025	13:20:34.523	1		79.92
			1	79.92
			1	79.92
09/05/2025	13:19:04.653	10		79.93
			10	79.93
			10	79.93

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: 95.9316 / Ask: 96.0854
Volume: 23 021
-0.42%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 20:08:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice