Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

2272

1953

83.33

Date	Time	Volume	Order Volume	Price
12/05/2025	21:41:34.821	12		83.33
			12	83.33
			12	83.33
12/05/2025	21:37:06.246	16		83.61
			16	83.61
			16	83.61
12/05/2025	21:36:31.138	200		83.62
			200	83.62
			200	83.62
12/05/2025	21:35:12.284	200		83.64
			200	83.64
			200	83.64
12/05/2025	21:29:50.312	100		83.64
			100	83.64
			100	83.64
12/05/2025	21:24:17.461	1		83.43
			1	83.43
			1	83.43
12/05/2025	21:23:01.674	61		83.70
			61	83.70
			61	83.70
12/05/2025	21:18:35.600	2		83.71
			2	83.71
			2	83.71
12/05/2025	21:07:13.247	1		83.79
			1	83.79
			1	83.79
12/05/2025	21:03:20.495	20		83.45
			20	83.45
			20	83.45
12/05/2025	21:00:57.983	48		83.62
			48	83.62
			48	83.62
12/05/2025	20:59:49.353	1		83.68
			1	83.68
			1	83.68
12/05/2025	20:59:03.826	30		83.69
			30	83.69
			30	83.69
12/05/2025	20:58:23.514	1		83.72
			1	83.72
			1	83.72
12/05/2025	20:56:57.083	6		83.71
			6	83.71
			6	83.71
12/05/2025	20:56:16.733	3		83.42
			3	83.42
			3	83.42
12/05/2025	20:55:20.769	15		83.44
			15	83.44
			15	83.44
12/05/2025	20:55:05.787	1		83.69
			1	83.69
			1	83.69
12/05/2025	20:54:30.669	1		83.45
			1	83.45
			1	83.45
12/05/2025	20:54:21.414	1		83.70
			1	83.70
			1	83.70
12/05/2025	20:53:44.878	1		83.71
			1	83.71
			1	83.71
12/05/2025	20:52:36.051	1		83.45
			1	83.45
			1	83.45
12/05/2025	20:52:27.500	1		83.69
			1	83.69
			1	83.69
12/05/2025	20:51:58.514	3		83.46
			3	83.46
			3	83.46
12/05/2025	20:51:24.591	2		83.74
			2	83.74
			2	83.74
12/05/2025	20:51:08.186	1		83.77
			1	83.77
			1	83.77
12/05/2025	20:51:06.167	1		83.75
			1	83.75
			1	83.75
12/05/2025	20:50:26.133	1		83.52
			1	83.52
			1	83.52
12/05/2025	20:49:33.846	1		83.81
			1	83.81
			1	83.81
12/05/2025	20:48:41.778	1		83.84
			1	83.84
			1	83.84
12/05/2025	20:48:38.257	3		83.85
			3	83.85
			3	83.85
12/05/2025	20:48:32.816	40		83.60
			40	83.60
			40	83.60
12/05/2025	20:48:17.337	3		83.85
			3	83.85
			3	83.85
12/05/2025	20:48:05.048	6		83.58
			6	83.58
			6	83.58
12/05/2025	20:47:26.262	700		83.88
			700	83.88
			700	83.88
12/05/2025	20:47:14.107	800		83.85
			800	83.85
			800	83.85
12/05/2025	20:46:53.086	14		83.60
			14	83.60
			14	83.60
12/05/2025	20:46:36.284	1		83.86
			1	83.86
			1	83.86
12/05/2025	20:46:05.814	3 200		83.90
			3 188	83.90
			12	83.90
			3 200	83.90
12/05/2025	20:44:09.947	800		83.82
			800	83.82
			800	83.82
12/05/2025	20:43:30.413	2		83.84
			2	83.84
			2	83.84
12/05/2025	20:43:23.568	2		83.83
			2	83.83
			2	83.83
12/05/2025	20:41:19.795	3		83.72
			3	83.72
			3	83.72
12/05/2025	20:40:45.075	1		83.87
			1	83.87
			1	83.87
12/05/2025	20:39:56.369	3		83.86
			3	83.86
			3	83.86
12/05/2025	20:39:46.414	1		83.86
			1	83.86
			1	83.86
12/05/2025	20:38:13.444	500		83.88
			500	83.88
			500	83.88
12/05/2025	20:37:12.847	1		83.89
			1	83.89
			1	83.89
12/05/2025	20:37:11.542	4		83.72
			4	83.72
			4	83.72
12/05/2025	20:37:08.020	1		83.89
			1	83.89
			1	83.89
12/05/2025	20:36:53.530	1		83.89
			1	83.89
			1	83.89
12/05/2025	20:35:05.388	24		83.86
			24	83.86
			24	83.86
12/05/2025	20:34:22.777	4		83.87
			4	83.87
			4	83.87
12/05/2025	20:32:08.133	2		83.73
			2	83.73
			2	83.73
12/05/2025	20:31:34.225	12		83.89
			7	83.89
			12	83.89
			5	83.89
12/05/2025	20:29:19.583	1		83.87
			1	83.87
			1	83.87
12/05/2025	20:28:09.672	2		83.67
			2	83.67
			2	83.67
12/05/2025	20:26:21.612	1		83.83
			1	83.83
			1	83.83
12/05/2025	20:26:09.341	2		83.83
			2	83.83
			2	83.83
12/05/2025	20:25:56.460	2		83.84
			2	83.84
			2	83.84
12/05/2025	20:25:13.390	4		83.69
			4	83.69
			4	83.69
12/05/2025	20:25:08.765	3		83.69
			3	83.69
			3	83.69
12/05/2025	20:24:58.500	6		83.85
			6	83.85
			6	83.85
12/05/2025	20:24:53.467	3		83.85
			3	83.85
			3	83.85
12/05/2025	20:24:14.821	12		83.84
			12	83.84
			12	83.84
12/05/2025	20:24:11.069	229		83.68
			229	83.68
			229	83.68
12/05/2025	20:24:03.491	800		83.69
			800	83.69
			800	83.69
12/05/2025	20:23:24.818	10		83.83
			10	83.83
			10	83.83
12/05/2025	20:22:01.782	2		83.82
			2	83.82
			2	83.82
12/05/2025	20:21:56.632	500		83.81
			500	83.81
			500	83.81
12/05/2025	20:21:16.104	1		83.84
			1	83.84
			1	83.84
12/05/2025	20:19:59.915	2		83.71
			2	83.71
			2	83.71
12/05/2025	20:19:05.452	12		83.70
			12	83.70
			12	83.70
12/05/2025	20:18:16.595	1		83.83
			1	83.83
			1	83.83
12/05/2025	20:17:55.766	1		83.65
			1	83.65
			1	83.65
12/05/2025	20:17:39.266	6		83.80
			6	83.80
			6	83.80
12/05/2025	20:16:44.030	1		83.79
			1	83.79
			1	83.79
12/05/2025	20:16:33.791	1		83.64
			1	83.64
			1	83.64
12/05/2025	20:16:26.318	1		83.79
			1	83.79
			1	83.79
12/05/2025	20:16:01.958	1		83.63
			1	83.63
			1	83.63
12/05/2025	20:14:04.016	5		83.74
			5	83.74
			5	83.74
12/05/2025	20:13:51.243	1		83.58
			1	83.58
			1	83.58
12/05/2025	20:11:54.725	3		83.58
			3	83.58
			3	83.58
12/05/2025	20:11:45.369	1		83.75
			1	83.75
			1	83.75
12/05/2025	20:11:27.946	60		83.78
			60	83.78
			60	83.78
12/05/2025	20:11:18.396	2		83.77
			2	83.77
			2	83.77
12/05/2025	20:11:07.925	2		83.78
			2	83.78
			2	83.78
12/05/2025	20:10:42.265	2		83.78
			2	83.78
			2	83.78
12/05/2025	20:09:57.282	1		83.64
			1	83.64
			1	83.64
12/05/2025	20:09:52.963	10		83.63
			10	83.63
			10	83.63
12/05/2025	20:09:46.516	1		83.63
			1	83.63
			1	83.63
12/05/2025	20:09:36.957	1		83.65
			1	83.65
			1	83.65
12/05/2025	20:09:31.423	1		83.65
			1	83.65
			1	83.65
12/05/2025	20:08:27.507	3		83.79
			3	83.79
			3	83.79
12/05/2025	20:07:59.729	36		83.78
			36	83.78
			36	83.78
12/05/2025	20:07:29.131	2		83.62
			2	83.62
			2	83.62
12/05/2025	20:07:18.672	1		83.63
			1	83.63
			1	83.63
12/05/2025	20:05:59.236	3		83.64
			3	83.64
			3	83.64
12/05/2025	20:05:41.228	7		83.77
			7	83.77
			7	83.77
12/05/2025	20:05:31.378	3		83.79
			3	83.79
			3	83.79
12/05/2025	20:05:17.393	1		83.79
			1	83.79
			1	83.79
12/05/2025	20:03:55.288	5		83.61
			5	83.61
			5	83.61
12/05/2025	20:03:17.935	2		83.76
			2	83.76
			2	83.76
12/05/2025	20:02:05.471	1		83.75
			1	83.75
			1	83.75
12/05/2025	20:01:58.225	1		83.58
			1	83.58
			1	83.58
12/05/2025	20:01:55.914	8		83.74
			8	83.74
			8	83.74
12/05/2025	20:01:31.873	7		83.58
			7	83.58
			7	83.58
12/05/2025	19:59:26.162	1		83.72
			1	83.72
			1	83.72
12/05/2025	19:58:26.486	80		83.73
			80	83.73
			80	83.73
12/05/2025	19:58:04.073	26		83.58
			26	83.58
			26	83.58
12/05/2025	19:57:32.575	3		83.58
			3	83.58
			3	83.58
12/05/2025	19:57:25.336	6		83.75
			6	83.75
			6	83.75
12/05/2025	19:57:09.844	1		83.76
			1	83.76
			1	83.76
12/05/2025	19:56:21.844	6		83.77
			6	83.77
			6	83.77
12/05/2025	19:53:02.009	2		83.75
			2	83.75
			2	83.75
12/05/2025	19:52:10.097	7		83.58
			7	83.58
			7	83.58
12/05/2025	19:52:03.770	250		83.73
			250	83.73
			250	83.73
12/05/2025	19:48:48.525	1		83.77
			1	83.77
			1	83.77
12/05/2025	19:48:30.718	1		83.77
			1	83.77
			1	83.77
12/05/2025	19:48:13.009	2		83.75
			2	83.75
			2	83.75
12/05/2025	19:47:59.928	1		83.76
			1	83.76
			1	83.76
12/05/2025	19:47:41.413	2		83.60
			2	83.60
			2	83.60
12/05/2025	19:46:43.350	2		83.60
			2	83.60
			2	83.60
12/05/2025	19:46:39.028	1		83.74
			1	83.74
			1	83.74
12/05/2025	19:46:02.081	1		83.56
			1	83.56
			1	83.56
12/05/2025	19:44:06.967	1		83.72
			1	83.72
			1	83.72
12/05/2025	19:43:40.400	3		83.57
			3	83.57
			3	83.57
12/05/2025	19:43:25.005	2		83.73
			2	83.73
			2	83.73
12/05/2025	19:43:10.001	1		83.73
			1	83.73
			1	83.73
12/05/2025	19:43:08.191	1		83.73
			1	83.73
			1	83.73
12/05/2025	19:42:24.181	1 012		83.56
			1 012	83.56
			1 012	83.56
12/05/2025	19:42:21.066	58		83.57
			1	83.57
			57	83.57
			58	83.57
12/05/2025	19:40:45.097	3		83.75
			3	83.75
			3	83.75
12/05/2025	19:40:02.927	3		83.75
			3	83.75
			3	83.75
12/05/2025	19:38:34.128	1		83.75
			1	83.75
			1	83.75
12/05/2025	19:38:17.090	1		83.58
			1	83.58
			1	83.58
12/05/2025	19:37:06.765	6		83.68
			6	83.68
			6	83.68
12/05/2025	19:34:29.972	1		83.57
			1	83.57
			1	83.57
12/05/2025	19:32:53.166	3		83.75
			3	83.75
			3	83.75
12/05/2025	19:32:25.905	2		83.61
			2	83.61
			2	83.61
12/05/2025	19:32:17.648	33		83.77
			33	83.77
			33	83.77
12/05/2025	19:31:28.545	1		83.75
			1	83.75
			1	83.75
12/05/2025	19:30:59.062	2		83.72
			2	83.72
			2	83.72
12/05/2025	19:30:20.712	137		83.53
			137	83.53
			137	83.53
12/05/2025	19:30:01.209	8		83.50
			8	83.50
			8	83.50
12/05/2025	19:29:29.285	30		83.67
			30	83.67
			30	83.67
12/05/2025	19:29:04.023	1		83.53
			1	83.53
			1	83.53
12/05/2025	19:28:26.990	2		83.66
			2	83.66
			2	83.66
12/05/2025	19:28:16.824	1		83.64
			1	83.64
			1	83.64
12/05/2025	19:26:20.700	1		83.48
			1	83.48
			1	83.48
12/05/2025	19:26:06.715	5		83.63
			5	83.63
			5	83.63
12/05/2025	19:25:09.461	37		83.50
			37	83.50
			37	83.50
12/05/2025	19:24:24.694	101		83.48
			101	83.48
			101	83.48
12/05/2025	19:23:49.267	1		83.63
			1	83.63
			1	83.63
12/05/2025	19:21:04.373	1		83.64
			1	83.64
			1	83.64
12/05/2025	19:20:03.638	100		83.70
			100	83.70
			100	83.70
12/05/2025	19:19:58.495	800		83.70
			800	83.70
			800	83.70
12/05/2025	19:18:12.903	400		83.71
			400	83.71
			400	83.71
12/05/2025	19:17:43.217	1		83.70
			1	83.70
			1	83.70
12/05/2025	19:17:37.681	25		83.55
			25	83.55
			25	83.55
12/05/2025	19:15:24.453	1		83.55
			1	83.55
			1	83.55
12/05/2025	19:14:57.385	9		83.72
			9	83.72
			9	83.72
12/05/2025	19:14:44.305	1		83.70
			1	83.70
			1	83.70
12/05/2025	19:12:08.452	1		83.74
			1	83.74
			1	83.74
12/05/2025	19:12:02.116	1		83.74
			1	83.74
			1	83.74
12/05/2025	19:11:42.997	1		83.74
			1	83.74
			1	83.74
12/05/2025	19:11:42.595	3		83.58
			3	83.58
			3	83.58
12/05/2025	19:11:33.870	5		83.58
			5	83.58
			5	83.58
12/05/2025	19:10:20.080	4		83.62
			4	83.62
			4	83.62
12/05/2025	19:09:55.384	14		83.62
			14	83.62
			14	83.62
12/05/2025	19:09:49.081	30		83.78
			30	83.78
			30	83.78
12/05/2025	19:09:43.955	1		83.77
			1	83.77
			1	83.77
12/05/2025	19:09:27.669	3		83.65
			3	83.65
			3	83.65
12/05/2025	19:09:27.259	2		83.80
			2	83.80
			2	83.80
12/05/2025	19:09:09.431	3		83.80
			3	83.80
			3	83.80
12/05/2025	19:08:48.289	1		83.78
			1	83.78
			1	83.78
12/05/2025	19:08:38.520	1		83.78
			1	83.78
			1	83.78
12/05/2025	19:08:32.389	1		83.59
			1	83.59
			1	83.59
12/05/2025	19:07:12.703	1		83.50
			1	83.50
			1	83.50
12/05/2025	19:06:25.501	1		83.63
			1	83.63
			1	83.63
12/05/2025	19:03:58.642	8		83.62
			8	83.62
			8	83.62
12/05/2025	19:03:50.085	1		83.46
			1	83.46
			1	83.46
12/05/2025	19:03:31.174	150		83.62
			150	83.62
			150	83.62
12/05/2025	19:03:24.552	1 012		83.62
			1 012	83.62
			125	83.62
			887	83.62
12/05/2025	19:02:45.674	101		83.43
			101	83.43
			101	83.43
12/05/2025	19:02:42.656	2		83.59
			2	83.59
			2	83.59
12/05/2025	19:02:25.454	17		83.42
			17	83.42
			17	83.42
12/05/2025	19:02:14.793	1		83.60
			1	83.60
			1	83.60
12/05/2025	19:01:33.341	1		83.44
			1	83.44
			1	83.44
12/05/2025	19:01:32.942	1		83.44
			1	83.44
			1	83.44
12/05/2025	19:01:24.383	2		83.59
			2	83.59
			2	83.59
12/05/2025	19:01:16.434	1		83.59
			1	83.59
			1	83.59
12/05/2025	19:00:46.354	2		83.61
			2	83.61
			2	83.61
12/05/2025	19:00:33.177	1		83.60
			1	83.60
			1	83.60
12/05/2025	19:00:00.109	100		83.60
			100	83.60
			100	83.60
12/05/2025	18:59:50.403	1		83.45
			1	83.45
			1	83.45
12/05/2025	18:58:50.931	1		83.44
			1	83.44
			1	83.44
12/05/2025	18:58:47.511	6		83.59
			6	83.59
			6	83.59
12/05/2025	18:57:31.846	12		83.56
			12	83.56
			12	83.56
12/05/2025	18:56:51.905	3		83.39
			3	83.39
			3	83.39
12/05/2025	18:56:38.719	2		83.54
			2	83.54
			2	83.54
12/05/2025	18:56:36.710	24		83.54
			24	83.54
			24	83.54
12/05/2025	18:54:50.270	40		83.56
			40	83.56
			40	83.56
12/05/2025	18:51:22.233	2		83.34
			2	83.34
			2	83.34
12/05/2025	18:51:22.102	3		83.34
			3	83.34
			3	83.34
12/05/2025	18:51:17.776	1		83.48
			1	83.48
			1	83.48
12/05/2025	18:50:42.252	1		83.48
			1	83.48
			1	83.48
12/05/2025	18:50:41.243	1		83.48
			1	83.48
			1	83.48
12/05/2025	18:50:41.042	3		83.32
			3	83.32
			3	83.32
12/05/2025	18:50:40.508	25		83.48
			25	83.48
			25	83.48
12/05/2025	18:50:36.817	1		83.47
			1	83.47
			1	83.47
12/05/2025	18:50:12.171	3		83.50
			3	83.50
			3	83.50
12/05/2025	18:49:52.541	2		83.48
			2	83.48
			2	83.48
12/05/2025	18:49:30.837	250		83.49
			250	83.49
			250	83.49
12/05/2025	18:49:20.141	12		83.49
			12	83.49
			12	83.49
12/05/2025	18:48:52.872	12		83.48
			12	83.48
			12	83.48
12/05/2025	18:47:28.041	3		83.29
			3	83.29
			3	83.29
12/05/2025	18:47:15.163	1		83.43
			1	83.43
			1	83.43
12/05/2025	18:46:59.361	3		83.43
			3	83.43
			3	83.43
12/05/2025	18:46:55.738	1		83.43
			1	83.43
			1	83.43
12/05/2025	18:46:38.931	1		83.38
			1	83.38
			1	83.38
12/05/2025	18:45:49.926	1		83.36
			1	83.36
			1	83.36
12/05/2025	18:44:21.269	1		83.18
			1	83.18
			1	83.18
12/05/2025	18:44:14.111	170		83.33
			170	83.33
			170	83.33
12/05/2025	18:44:11.509	2		83.34
			2	83.34
			2	83.34
12/05/2025	18:42:56.932	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:42:44.744	81		83.18
			81	83.18
			81	83.18
12/05/2025	18:42:40.017	3		83.18
			3	83.18
			3	83.18
12/05/2025	18:42:03.384	1		83.36
			1	83.36
			1	83.36
12/05/2025	18:41:51.719	1		83.35
			1	83.35
			1	83.35
12/05/2025	18:40:47.294	2		83.34
			2	83.34
			2	83.34
12/05/2025	18:40:15.599	2		83.33
			2	83.33
			2	83.33
12/05/2025	18:39:51.638	3		83.33
			3	83.33
			3	83.33
12/05/2025	18:39:28.489	1		83.32
			1	83.32
			1	83.32
12/05/2025	18:39:19.334	1		83.18
			1	83.18
			1	83.18
12/05/2025	18:37:59.923	1 000		83.20
			1 000	83.20
			1 000	83.20
12/05/2025	18:37:59.548	1		83.19
			1	83.19
			1	83.19
12/05/2025	18:37:31.862	48		83.33
			48	83.33
			48	83.33
12/05/2025	18:37:30.252	1		83.33
			1	83.33
			1	83.33
12/05/2025	18:37:18.477	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:37:17.470	8		83.17
			8	83.17
			8	83.17
12/05/2025	18:36:57.500	49		83.19
			49	83.19
			49	83.19
12/05/2025	18:35:27.306	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:35:05.462	1		83.32
			1	83.32
			1	83.32
12/05/2025	18:31:28.604	3		83.13
			3	83.13
			3	83.13
12/05/2025	18:31:04.657	1		83.27
			1	83.27
			1	83.27
12/05/2025	18:28:42.780	2		83.30
			2	83.30
			2	83.30
12/05/2025	18:27:51.375	1		83.12
			1	83.12
			1	83.12
12/05/2025	18:27:50.062	1		83.12
			1	83.12
			1	83.12
12/05/2025	18:27:39.394	4		83.28
			4	83.28
			4	83.28
12/05/2025	18:27:24.803	1		83.29
			1	83.29
			1	83.29
12/05/2025	18:26:54.224	2		83.29
			2	83.29
			2	83.29
12/05/2025	18:26:35.603	2		83.28
			2	83.28
			2	83.28
12/05/2025	18:25:46.511	1		83.29
			1	83.29
			1	83.29
12/05/2025	18:25:38.664	1		83.13
			1	83.13
			1	83.13
12/05/2025	18:25:12.099	1		83.12
			1	83.12
			1	83.12
12/05/2025	18:24:57.210	1		83.27
			1	83.27
			1	83.27
12/05/2025	18:24:21.793	3		83.12
			3	83.12
			3	83.12
12/05/2025	18:23:54.727	1		83.11
			1	83.11
			1	83.11
12/05/2025	18:23:16.184	3		83.10
			3	83.10
			3	83.10
12/05/2025	18:23:12.361	1		83.26
			1	83.26
			1	83.26
12/05/2025	18:22:53.446	1		83.08
			1	83.08
			1	83.08
12/05/2025	18:22:26.777	1		83.25
			1	83.25
			1	83.25
12/05/2025	18:22:09.085	25		83.09
			25	83.09
			25	83.09
12/05/2025	18:21:29.618	3		83.22
			3	83.22
			3	83.22
12/05/2025	18:20:47.459	1		83.03
			1	83.03
			1	83.03
12/05/2025	18:20:45.852	1		83.03
			1	83.03
			1	83.03
12/05/2025	18:20:37.571	3		83.18
			3	83.18
			3	83.18
12/05/2025	18:19:23.220	209		83.01
			7	83.01
			200	83.01
			209	83.01
			2	83.01
12/05/2025	18:17:32.413	800		83.03
			800	83.03
			800	83.03
12/05/2025	18:17:28.269	6		83.19
			6	83.19
			6	83.19
12/05/2025	18:16:12.078	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:15:55.972	3		83.17
			3	83.17
			3	83.17
12/05/2025	18:14:47.351	1		83.15
			1	83.15
			1	83.15
12/05/2025	18:14:33.256	1		83.15
			1	83.15
			1	83.15
12/05/2025	18:14:31.449	2		83.15
			2	83.15
			2	83.15
12/05/2025	18:13:03.619	1		82.96
			1	82.96
			1	82.96
12/05/2025	18:13:02.211	3		82.96
			3	82.96
			3	82.96
12/05/2025	18:12:34.644	20		82.95
			20	82.95
			20	82.95
12/05/2025	18:12:20.758	2		83.13
			2	83.13
			2	83.13
12/05/2025	18:10:55.837	1		83.13
			1	83.13
			1	83.13
12/05/2025	18:10:39.025	9		83.14
			9	83.14
			9	83.14
12/05/2025	18:10:35.732	1		83.14
			1	83.14
			1	83.14
12/05/2025	18:10:28.467	1		83.13
			1	83.13
			1	83.13
12/05/2025	18:10:25.712	128		82.98
			128	82.98
			128	82.98
12/05/2025	18:09:14.495	1		82.94
			1	82.94
			1	82.94
12/05/2025	18:08:17.438	1		82.95
			1	82.95
			1	82.95
12/05/2025	18:07:05.405	1		82.95
			1	82.95
			1	82.95
12/05/2025	18:06:25.560	1		83.11
			1	83.11
			1	83.11
12/05/2025	18:06:16.226	18		82.95
			18	82.95
			18	82.95
12/05/2025	18:02:18.302	1		83.02
			1	83.02
			1	83.02
12/05/2025	18:02:09.849	3		83.02
			3	83.02
			3	83.02
12/05/2025	18:01:16.738	7		82.85
			7	82.85
			7	82.85
12/05/2025	17:59:09.626	200		83.05
			200	83.05
			200	83.05
12/05/2025	17:57:00.468	1		82.91
			1	82.91
			1	82.91
12/05/2025	17:56:57.949	9		83.08
			9	83.08
			9	83.08
12/05/2025	17:55:04.030	1		83.08
			1	83.08
			1	83.08
12/05/2025	17:54:58.402	10		82.91
			10	82.91
			10	82.91
12/05/2025	17:54:14.936	1		83.07
			1	83.07
			1	83.07
12/05/2025	17:53:59.228	1		82.89
			1	82.89
			1	82.89
12/05/2025	17:53:57.332	318		83.05
			318	83.05
			318	83.05
12/05/2025	17:53:24.204	1		83.05
			1	83.05
			1	83.05
12/05/2025	17:53:13.442	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:52:54.317	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:52:22.316	2		82.86
			2	82.86
			2	82.86
12/05/2025	17:51:42.465	1		82.99
			1	82.99
			1	82.99
12/05/2025	17:51:19.818	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:51:19.217	2		82.87
			2	82.87
			2	82.87
12/05/2025	17:49:58.309	1 020		82.92
			1 020	82.92
			1 020	82.92
12/05/2025	17:49:00.502	10		83.11
			10	83.11
			10	83.11
12/05/2025	17:48:28.858	20		83.12
			20	83.12
			20	83.12
12/05/2025	17:46:59.615	1		83.09
			1	83.09
			1	83.09
12/05/2025	17:46:01.081	3		83.08
			3	83.08
			3	83.08
12/05/2025	17:45:40.247	1		82.90
			1	82.90
			1	82.90
12/05/2025	17:44:27.599	2		83.09
			2	83.09
			2	83.09
12/05/2025	17:43:52.483	8		83.07
			8	83.07
			8	83.07
12/05/2025	17:43:28.636	1		83.06
			1	83.06
			1	83.06
12/05/2025	17:42:48.747	6		83.03
			6	83.03
			6	83.03
12/05/2025	17:42:16.085	1		83.03
			1	83.03
			1	83.03
12/05/2025	17:41:39.917	6		83.01
			6	83.01
			6	83.01
12/05/2025	17:41:11.098	1		82.85
			1	82.85
			1	82.85
12/05/2025	17:40:49.569	9		82.89
			9	82.89
			9	82.89
12/05/2025	17:40:25.627	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:39:30.893	1		82.90
			1	82.90
			1	82.90
12/05/2025	17:39:13.192	1		83.13
			1	83.13
			1	83.13
12/05/2025	17:36:01.121	1		83.14
			1	83.14
			1	83.14
12/05/2025	17:35:53.633	250		83.13
			250	83.13
			40	83.13
			210	83.13
12/05/2025	17:35:10.323	1		83.11
			1	83.11
			1	83.11
12/05/2025	17:33:58.271	1		82.93
			1	82.93
			1	82.93
12/05/2025	17:33:37.537	1		82.94
			1	82.94
			1	82.94
12/05/2025	17:33:23.549	1		82.96
			1	82.96
			1	82.96

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: 100.5553 / Ask: 100.7171
Volume: 72 461
+4.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice