Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

777

644

79.04

Date	Time	Volume	Order Volume	Price
08/05/2025	16:04:21.771	625		79.04
			625	79.04
			625	79.04
08/05/2025	16:04:18.224	1 130		79.03
			1 130	79.03
			1 130	79.03
08/05/2025	16:04:11.337	1		79.04
			1	79.04
			1	79.04
08/05/2025	16:00:46.031	1		79.05
			1	79.05
			1	79.05
08/05/2025	16:00:40.458	125		79.04
			125	79.04
			125	79.04
08/05/2025	15:59:20.324	1		78.95
			1	78.95
			1	78.95
08/05/2025	15:58:05.765	2		79.12
			2	79.12
			2	79.12
08/05/2025	15:56:07.845	3		78.94
			3	78.94
			3	78.94
08/05/2025	15:55:52.451	1		78.99
			1	78.99
			1	78.99
08/05/2025	15:55:51.747	7		78.99
			7	78.99
			7	78.99
08/05/2025	15:54:57.508	1		78.98
			1	78.98
			1	78.98
08/05/2025	15:52:48.624	1		78.97
			1	78.97
			1	78.97
08/05/2025	15:52:46.716	2		78.96
			2	78.96
			2	78.96
08/05/2025	15:52:22.129	450		79.01
			450	79.01
			450	79.01
08/05/2025	15:51:01.363	1		78.85
			1	78.85
			1	78.85
08/05/2025	15:49:13.303	1		79.00
			1	79.00
			1	79.00
08/05/2025	15:48:38.666	3		79.04
			3	79.04
			3	79.04
08/05/2025	15:47:04.373	1		79.13
			1	79.13
			1	79.13
08/05/2025	15:45:47.668	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:45:46.425	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:45:00.737	58		79.23
			58	79.23
			58	79.23
08/05/2025	15:45:00.429	1		79.20
			1	79.20
			1	79.20
08/05/2025	15:44:47.750	1		79.23
			1	79.23
			1	79.23
08/05/2025	15:43:57.357	1		79.23
			1	79.23
			1	79.23
08/05/2025	15:43:48.826	63		79.27
			63	79.27
			63	79.27
08/05/2025	15:43:13.779	400		79.21
			400	79.21
			400	79.21
08/05/2025	15:42:47.528	5		79.18
			5	79.18
			5	79.18
08/05/2025	15:40:53.742	4		79.15
			4	79.15
			4	79.15
08/05/2025	15:40:49.110	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:40:12.059	1		79.11
			1	79.11
			1	79.11
08/05/2025	15:38:40.459	24		79.17
			24	79.17
			24	79.17
08/05/2025	15:38:21.478	100		79.20
			100	79.20
			100	79.20
08/05/2025	15:37:20.844	4		79.25
			4	79.25
			4	79.25
08/05/2025	15:36:48.433	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:36:39.615	1		79.20
			1	79.20
			1	79.20
08/05/2025	15:35:08.410	7		79.23
			7	79.23
			7	79.23
08/05/2025	15:34:30.275	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:34:29.673	1		79.22
			1	79.22
			1	79.22
08/05/2025	15:33:42.879	1		79.25
			1	79.25
			1	79.25
08/05/2025	15:33:41.672	1		79.18
			1	79.18
			1	79.18
08/05/2025	15:32:08.976	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:29:42.242	2		79.04
			2	79.04
			2	79.04
08/05/2025	15:29:07.114	3		79.41
			3	79.41
			3	79.41
08/05/2025	15:28:45.881	2		79.32
			2	79.32
			2	79.32
08/05/2025	15:27:50.833	100		79.28
			100	79.28
			100	79.28
08/05/2025	15:27:11.857	28		79.28
			28	79.28
			28	79.28
08/05/2025	15:26:21.406	7		79.33
			7	79.33
			7	79.33
08/05/2025	15:25:19.705	22		79.28
			22	79.28
			22	79.28
08/05/2025	15:23:22.560	1		79.33
			1	79.33
			1	79.33
08/05/2025	15:23:13.001	1		79.39
			1	79.39
			1	79.39
08/05/2025	15:22:31.972	31		79.39
			31	79.39
			31	79.39
08/05/2025	15:21:59.053	2		79.38
			2	79.38
			2	79.38
08/05/2025	15:21:39.072	12		79.38
			12	79.38
			12	79.38
08/05/2025	15:21:14.181	8		79.32
			8	79.32
			8	79.32
08/05/2025	15:15:25.950	20		79.26
			20	79.26
			20	79.26
08/05/2025	15:10:48.847	1		79.35
			1	79.35
			1	79.35
08/05/2025	15:09:31.249	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:08:01.091	1		79.28
			1	79.28
			1	79.28
08/05/2025	15:06:36.152	1		79.31
			1	79.31
			1	79.31
08/05/2025	15:04:25.040	3		79.29
			3	79.29
			3	79.29
08/05/2025	15:04:03.046	55		79.38
			55	79.38
			55	79.38
08/05/2025	15:01:30.554	1		79.41
			1	79.41
			1	79.41
08/05/2025	14:58:47.842	1		79.39
			1	79.39
			1	79.39
08/05/2025	14:57:26.121	1		79.37
			1	79.37
			1	79.37
08/05/2025	14:56:15.673	3		79.41
			3	79.41
			3	79.41
08/05/2025	14:55:08.554	2		79.44
			2	79.44
			2	79.44
08/05/2025	14:54:55.473	1		79.45
			1	79.45
			1	79.45
08/05/2025	14:52:37.696	1		79.49
			1	79.49
			1	79.49
08/05/2025	14:52:14.766	3		79.45
			3	79.45
			3	79.45
08/05/2025	14:51:38.441	1		79.50
			1	79.50
			1	79.50
08/05/2025	14:47:42.310	1		79.44
			1	79.44
			1	79.44
08/05/2025	14:46:12.239	3		79.35
			3	79.35
			3	79.35
08/05/2025	14:45:16.995	2		79.37
			2	79.37
			2	79.37
08/05/2025	14:44:26.983	1		79.27
			1	79.27
			1	79.27
08/05/2025	14:43:51.867	1		79.26
			1	79.26
			1	79.26
08/05/2025	14:43:42.300	1		79.17
			1	79.17
			1	79.17
08/05/2025	14:43:14.936	1		79.26
			1	79.26
			1	79.26
08/05/2025	14:42:26.441	50		79.28
			50	79.28
			50	79.28
08/05/2025	14:36:37.126	3		79.47
			3	79.47
			3	79.47
08/05/2025	14:35:56.556	4		79.53
			4	79.53
			4	79.53
08/05/2025	14:34:06.904	2		79.65
			2	79.65
			2	79.65
08/05/2025	14:31:38.953	2		79.60
			2	79.60
			2	79.60
08/05/2025	14:30:24.167	2		79.69
			2	79.69
			2	79.69
08/05/2025	14:28:12.270	67		79.54
			67	79.54
			67	79.54
08/05/2025	14:26:28.003	38		79.55
			38	79.55
			38	79.55
08/05/2025	14:22:10.120	1		79.54
			1	79.54
			1	79.54
08/05/2025	14:22:00.458	3		79.56
			3	79.56
			3	79.56
08/05/2025	14:21:59.957	1		79.54
			1	79.54
			1	79.54
08/05/2025	14:21:56.833	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:21:32.971	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:21:32.267	1		79.54
			1	79.54
			1	79.54
08/05/2025	14:21:10.130	1		79.53
			1	79.53
			1	79.53
08/05/2025	14:19:46.179	3		79.53
			3	79.53
			3	79.53
08/05/2025	14:19:00.110	1		79.53
			1	79.53
			1	79.53
08/05/2025	14:18:43.392	2		79.52
			2	79.52
			2	79.52
08/05/2025	14:16:48.567	6		79.51
			6	79.51
			6	79.51
08/05/2025	14:14:52.661	51		79.50
			50	79.50
			51	79.50
			1	79.50
08/05/2025	14:14:17.603	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:12:31.729	1		79.58
			1	79.58
			1	79.58
08/05/2025	14:10:25.014	10		79.60
			10	79.60
			10	79.60
08/05/2025	14:10:07.841	125		79.60
			125	79.60
			125	79.60
08/05/2025	14:08:43.156	11		79.58
			11	79.58
			11	79.58
08/05/2025	14:07:23.230	2		79.63
			2	79.63
			2	79.63
08/05/2025	14:05:28.084	1		79.58
			1	79.58
			1	79.58
08/05/2025	14:05:01.210	9		79.60
			9	79.60
			9	79.60
08/05/2025	14:04:57.312	5		79.60
			5	79.60
			5	79.60
08/05/2025	14:00:39.595	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:00:33.257	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:00:23.292	2		79.55
			2	79.55
			2	79.55
08/05/2025	14:00:04.672	1 384		79.56
			1 384	79.56
			1 384	79.56
08/05/2025	14:00:02.359	236		79.52
			236	79.52
			236	79.52
08/05/2025	13:59:14.632	5		79.55
			5	79.55
			5	79.55
08/05/2025	13:55:16.972	41		79.53
			41	79.53
			41	79.53
08/05/2025	13:51:42.628	15		79.59
			15	79.59
			15	79.59
08/05/2025	13:50:59.994	5		79.55
			5	79.55
			5	79.55
08/05/2025	13:50:53.426	3		79.51
			3	79.51
			3	79.51
08/05/2025	13:50:44.571	2		79.55
			2	79.55
			2	79.55
08/05/2025	13:49:54.246	5		79.64
			5	79.64
			5	79.64
08/05/2025	13:47:19.049	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:46:35.374	2		79.59
			2	79.59
			2	79.59
08/05/2025	13:45:51.194	1		79.57
			1	79.57
			1	79.57
08/05/2025	13:45:19.884	1		79.55
			1	79.55
			1	79.55
08/05/2025	13:45:04.589	3		79.56
			3	79.56
			3	79.56
08/05/2025	13:42:16.342	3		79.60
			3	79.60
			3	79.60
08/05/2025	13:42:12.327	4		79.62
			4	79.62
			4	79.62
08/05/2025	13:41:01.672	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:40:55.935	1		79.63
			1	79.63
			1	79.63
08/05/2025	13:38:20.367	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:38:19.825	10		79.65
			10	79.65
			10	79.65
08/05/2025	13:37:30.760	2		79.65
			2	79.65
			2	79.65
08/05/2025	13:36:42.312	36		79.64
			36	79.64
			36	79.64
08/05/2025	13:35:46.928	1		79.64
			1	79.64
			1	79.64
08/05/2025	13:35:03.865	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:34:01.280	1		79.62
			1	79.62
			1	79.62
08/05/2025	13:32:02.274	8		79.60
			8	79.60
			8	79.60
08/05/2025	13:29:09.195	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:28:26.822	1		79.64
			1	79.64
			1	79.64
08/05/2025	13:23:53.327	75		79.56
			75	79.56
			75	79.56
08/05/2025	13:23:15.706	1		79.57
			1	79.57
			1	79.57
08/05/2025	13:22:28.895	3		79.57
			3	79.57
			3	79.57
08/05/2025	13:21:42.695	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:21:04.658	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:20:57.310	2		79.58
			2	79.58
			2	79.58
08/05/2025	13:20:15.043	1		79.59
			1	79.59
			1	79.59
08/05/2025	13:19:33.830	12		79.57
			12	79.57
			12	79.57
08/05/2025	13:19:04.309	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:18:48.303	3		79.58
			3	79.58
			3	79.58
08/05/2025	13:18:43.876	3		79.60
			3	79.60
			3	79.60
08/05/2025	13:16:42.626	2		79.59
			2	79.59
			2	79.59
08/05/2025	13:15:29.457	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:15:16.071	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:14:54.337	1		79.66
			1	79.66
			1	79.66
08/05/2025	13:14:44.895	1 502		79.66
			1	79.66
			1 501	79.66
			1 502	79.66
08/05/2025	13:14:41.666	2 000		79.66
			2 000	79.66
			1 998	79.66
			2	79.66
08/05/2025	13:11:25.290	800		79.70
			800	79.70
			800	79.70
08/05/2025	13:10:32.636	1		79.54
			1	79.54
			1	79.54
08/05/2025	13:09:32.172	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:09:19.392	2		79.65
			2	79.65
			2	79.65
08/05/2025	13:08:21.226	3		79.69
			3	79.69
			3	79.69
08/05/2025	13:06:17.737	110		79.70
			110	79.70
			110	79.70
08/05/2025	13:02:18.825	1		79.72
			1	79.72
			1	79.72
08/05/2025	13:01:36.153	1		79.78
			1	79.78
			1	79.78
08/05/2025	13:01:35.549	4		79.72
			4	79.72
			4	79.72
08/05/2025	13:00:12.830	2		79.69
			2	79.69
			2	79.69
08/05/2025	12:58:59.369	60		79.76
			60	79.76
			60	79.76
08/05/2025	12:58:43.546	1		79.71
			1	79.71
			1	79.71
08/05/2025	12:58:03.594	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:57:20.409	1		79.77
			1	79.77
			1	79.77
08/05/2025	12:55:54.857	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:53:40.305	13		79.68
			13	79.68
			13	79.68
08/05/2025	12:53:33.471	3		79.68
			3	79.68
			3	79.68
08/05/2025	12:52:43.756	2		79.71
			2	79.71
			2	79.71
08/05/2025	12:51:21.233	13		79.69
			13	79.69
			13	79.69
08/05/2025	12:48:03.783	1		79.68
			1	79.68
			1	79.68
08/05/2025	12:47:35.812	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:47:16.895	1		79.65
			1	79.65
			1	79.65
08/05/2025	12:46:29.166	12		79.65
			12	79.65
			12	79.65
08/05/2025	12:46:24.674	1		79.60
			1	79.60
			1	79.60
08/05/2025	12:42:26.955	300		79.63
			300	79.63
			300	79.63
08/05/2025	12:41:41.595	12		79.63
			12	79.63
			12	79.63
08/05/2025	12:39:19.336	189		79.61
			189	79.61
			189	79.61
08/05/2025	12:38:56.137	90		79.57
			90	79.57
			90	79.57
08/05/2025	12:37:57.441	3		79.56
			3	79.56
			3	79.56
08/05/2025	12:37:43.455	1		79.61
			1	79.61
			1	79.61
08/05/2025	12:35:58.324	2		79.64
			2	79.64
			2	79.64
08/05/2025	12:35:15.837	5		79.66
			5	79.66
			5	79.66
08/05/2025	12:34:49.609	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:34:11.032	3		79.63
			3	79.63
			3	79.63
08/05/2025	12:34:02.924	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:33:12.518	1		79.63
			1	79.63
			1	79.63
08/05/2025	12:32:29.858	1		79.64
			1	79.64
			1	79.64
08/05/2025	12:29:03.901	4		79.69
			4	79.69
			4	79.69
08/05/2025	12:28:02.115	6		79.69
			6	79.69
			6	79.69
08/05/2025	12:26:23.196	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:26:01.367	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:25:26.245	3		79.69
			3	79.69
			3	79.69
08/05/2025	12:25:16.351	188		79.70
			188	79.70
			188	79.70
08/05/2025	12:25:00.696	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:24:55.556	1		79.71
			1	79.71
			1	79.71
08/05/2025	12:23:35.667	2		79.71
			2	79.71
			2	79.71
08/05/2025	12:23:18.262	2		79.73
			2	79.73
			2	79.73
08/05/2025	12:22:40.823	5		79.69
			5	79.69
			5	79.69
08/05/2025	12:21:06.223	1		79.73
			1	79.73
			1	79.73
08/05/2025	12:17:25.223	22		79.70
			22	79.70
			22	79.70
08/05/2025	12:16:13.016	3		79.76
			3	79.76
			3	79.76
08/05/2025	12:14:41.751	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:14:25.391	1		79.78
			1	79.78
			1	79.78
08/05/2025	12:13:39.555	1		79.78
			1	79.78
			1	79.78
08/05/2025	12:12:22.366	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:12:06.180	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:12:01.350	1		79.73
			1	79.73
			1	79.73
08/05/2025	12:10:33.301	1		79.69
			1	79.69
			1	79.69
08/05/2025	12:08:30.931	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:07:59.733	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:06:22.612	4		79.74
			4	79.74
			4	79.74
08/05/2025	12:03:39.343	300		79.70
			300	79.70
			300	79.70
08/05/2025	12:03:31.911	1		79.69
			1	79.69
			1	79.69
08/05/2025	12:01:42.302	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:01:40.276	7		79.67
			7	79.67
			7	79.67
08/05/2025	11:59:54.194	8		79.68
			8	79.68
			8	79.68
08/05/2025	11:58:44.556	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:57:52.436	3		79.70
			3	79.70
			3	79.70
08/05/2025	11:57:34.719	2		79.72
			2	79.72
			2	79.72
08/05/2025	11:54:21.426	1		79.68
			1	79.68
			1	79.68
08/05/2025	11:54:19.716	1		79.68
			1	79.68
			1	79.68
08/05/2025	11:53:27.083	14		79.66
			14	79.66
			14	79.66
08/05/2025	11:52:57.090	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:52:23.183	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:51:32.670	4		79.68
			4	79.68
			4	79.68
08/05/2025	11:48:35.170	28		79.67
			28	79.67
			28	79.67
08/05/2025	11:48:10.441	3		79.65
			3	79.65
			3	79.65
08/05/2025	11:47:41.955	7		79.70
			7	79.70
			7	79.70
08/05/2025	11:46:33.244	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:45:40.621	1		79.69
			1	79.69
			1	79.69
08/05/2025	11:45:40.112	1		79.69
			1	79.69
			1	79.69
08/05/2025	11:44:18.599	10		79.68
			10	79.68
			10	79.68
08/05/2025	11:41:09.232	55		79.67
			55	79.67
			55	79.67
08/05/2025	11:39:33.211	3		79.68
			3	79.68
			3	79.68
08/05/2025	11:39:19.932	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:38:52.959	1		79.73
			1	79.73
			1	79.73
08/05/2025	11:37:24.532	3		79.71
			3	79.71
			3	79.71
08/05/2025	11:36:01.977	3		79.69
			3	79.69
			3	79.69
08/05/2025	11:35:21.507	3		79.64
			3	79.64
			3	79.64
08/05/2025	11:34:30.173	3		79.70
			3	79.70
			3	79.70
08/05/2025	11:31:55.425	1		79.67
			1	79.67
			1	79.67
08/05/2025	11:31:07.544	1		79.64
			1	79.64
			1	79.64
08/05/2025	11:30:58.290	3		79.68
			3	79.68
			3	79.68
08/05/2025	11:26:08.490	126		79.64
			126	79.64
			126	79.64
08/05/2025	11:24:44.207	1		79.62
			1	79.62
			1	79.62
08/05/2025	11:24:17.345	13		79.62
			13	79.62
			13	79.62
08/05/2025	11:24:02.049	1		79.58
			1	79.58
			1	79.58
08/05/2025	11:22:01.004	1		79.56
			1	79.56
			1	79.56
08/05/2025	11:18:43.259	1		79.52
			1	79.52
			1	79.52
08/05/2025	11:15:39.215	19		79.55
			19	79.55
			19	79.55
08/05/2025	11:13:42.900	2		79.57
			2	79.57
			2	79.57
08/05/2025	11:12:54.397	2		79.58
			2	79.58
			2	79.58
08/05/2025	11:12:13.637	1		79.52
			1	79.52
			1	79.52
08/05/2025	11:11:58.537	1		79.57
			1	79.57
			1	79.57
08/05/2025	11:11:16.178	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:10:13.385	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:10:01.609	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:07:37.884	50		79.60
			50	79.60
			50	79.60
08/05/2025	11:06:17.560	2		79.61
			2	79.61
			2	79.61
08/05/2025	11:04:07.902	4		79.59
			4	79.59
			4	79.59
08/05/2025	11:03:24.923	1		79.63
			1	79.63
			1	79.63
08/05/2025	11:03:14.153	1		79.63
			1	79.63
			1	79.63
08/05/2025	11:01:24.211	5		79.61
			5	79.61
			5	79.61
08/05/2025	11:01:04.148	226		79.61
			226	79.61
			226	79.61
08/05/2025	11:00:32.465	1		79.61
			1	79.61
			1	79.61
08/05/2025	11:00:14.143	13		79.61
			13	79.61
			13	79.61
08/05/2025	11:00:07.000	1 230		79.61
			1 230	79.61
			1 230	79.61
08/05/2025	11:00:00.862	845		79.59
			845	79.59
			845	79.59
08/05/2025	10:56:50.966	3		79.61
			3	79.61
			3	79.61
08/05/2025	10:56:44.426	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:55:22.704	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:53:54.669	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:53:27.806	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:52:06.110	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:52:04.101	5		79.61
			5	79.61
			5	79.61
08/05/2025	10:51:00.600	13		79.61
			13	79.61
			13	79.61
08/05/2025	10:47:18.956	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:46:18.170	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:44:44.259	3		79.61
			3	79.61
			3	79.61
08/05/2025	10:44:27.063	2		79.61
			2	79.61
			2	79.61
08/05/2025	10:44:06.432	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:44:01.699	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:43:06.936	1		79.58
			1	79.58
			1	79.58
08/05/2025	10:42:37.148	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:42:29.002	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:41:10.087	15		79.58
			15	79.58
			15	79.58
08/05/2025	10:40:11.824	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:40:07.214	35		79.58
			35	79.58
			35	79.58
08/05/2025	10:39:49.791	501		79.57
			25	79.57
			500	79.57
			476	79.57
			1	79.57
08/05/2025	10:39:26.657	2 000		79.58
			2 000	79.58
			2 000	79.58
08/05/2025	10:37:53.441	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:37:47.005	1		79.60
			1	79.60
			1	79.60
08/05/2025	10:37:46.775	500		79.59
			500	79.59
			500	79.59
08/05/2025	10:37:15.171	2 000		79.60
			2 000	79.60
			2 000	79.60
08/05/2025	10:37:01.407	3		79.59
			3	79.59
			3	79.59
08/05/2025	10:36:35.732	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:35:24.561	500		79.57
			500	79.57
			500	79.57
08/05/2025	10:34:50.138	2 000		79.57
			2 000	79.57
			2 000	79.57
08/05/2025	10:33:04.032	1 250		79.58
			1 250	79.58
			1 250	79.58
08/05/2025	10:29:37.743	1		79.57
			1	79.57
			1	79.57
08/05/2025	10:28:48.728	25		79.56
			25	79.56
			25	79.56
08/05/2025	10:27:57.278	2		79.52
			2	79.52
			2	79.52
08/05/2025	10:27:52.344	1		79.56
			1	79.56
			1	79.56
08/05/2025	10:26:50.250	200		79.54
			200	79.54
			200	79.54
08/05/2025	10:21:59.718	1		79.48
			1	79.48
			1	79.48
08/05/2025	10:21:52.796	100		79.48
			100	79.48
			100	79.48
08/05/2025	10:21:45.234	1		79.46
			1	79.46
			1	79.46
08/05/2025	10:21:42.209	63		79.48
			63	79.48
			63	79.48
08/05/2025	10:21:25.913	1		79.50
			1	79.50
			1	79.50
08/05/2025	10:20:44.250	3		79.48
			3	79.48
			3	79.48
08/05/2025	10:20:03.091	7		79.52
			7	79.52
			7	79.52
08/05/2025	10:19:09.037	350		79.45
			350	79.45
			350	79.45
08/05/2025	10:18:11.370	3		79.52
			3	79.52
			3	79.52
08/05/2025	10:16:47.445	2 000		79.44
			2 000	79.44
			2 000	79.44
08/05/2025	10:13:30.116	19		79.40
			19	79.40
			19	79.40
08/05/2025	10:12:34.272	1		79.40
			1	79.40
			1	79.40
08/05/2025	10:12:29.334	1		79.40
			1	79.40
			1	79.40
08/05/2025	10:09:43.362	1 025		79.35
			1 025	79.35
			1 025	79.35
08/05/2025	10:06:35.236	2		79.30
			2	79.30
			2	79.30
08/05/2025	10:03:48.070	4		79.36
			4	79.36
			4	79.36
08/05/2025	09:59:31.650	1		79.38
			1	79.38
			1	79.38
08/05/2025	09:58:48.966	150		79.43
			150	79.43
			150	79.43
08/05/2025	09:56:50.130	20		79.44
			20	79.44
			20	79.44
08/05/2025	09:55:29.319	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:54:35.469	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:53:55.310	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:52:46.382	1		79.39
			1	79.39
			1	79.39
08/05/2025	09:51:46.171	20		79.42
			20	79.42
			20	79.42

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: 95.5541 / Ask: 95.5719
Volume: 16 279
+0.59%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 16:04:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice