Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

335

315

199.36

Date	Time	Volume	Order Volume	Price
16/09/2025	16:31:34.532	3		199.36
			3	199.36
			3	199.36
16/09/2025	16:27:07.683	4		199.48
			4	199.48
			4	199.48
16/09/2025	16:25:16.354	4		199.56
			4	199.56
			4	199.56
16/09/2025	16:24:19.264	6		199.56
			6	199.56
			6	199.56
16/09/2025	16:20:38.109	13		199.46
			13	199.46
			13	199.46
16/09/2025	16:18:56.934	100		199.44
			100	199.44
			100	199.44
16/09/2025	16:17:05.279	5		199.42
			5	199.42
			5	199.42
16/09/2025	16:13:38.138	11		199.38
			11	199.38
			11	199.38
16/09/2025	16:13:35.954	1		199.40
			1	199.40
			1	199.40
16/09/2025	16:11:49.628	1		199.44
			1	199.44
			1	199.44
16/09/2025	16:11:31.123	1		199.50
			1	199.50
			1	199.50
16/09/2025	16:09:48.593	11		199.56
			11	199.56
			11	199.56
16/09/2025	16:09:25.276	1		199.56
			1	199.56
			1	199.56
16/09/2025	16:08:28.064	30		199.56
			30	199.56
			30	199.56
16/09/2025	16:02:52.319	19		199.60
			19	199.60
			19	199.60
16/09/2025	16:02:49.922	16		199.58
			16	199.58
			16	199.58
16/09/2025	16:02:11.605	5		199.70
			5	199.70
			5	199.70
16/09/2025	16:00:03.270	16		199.66
			16	199.66
			16	199.66
16/09/2025	15:57:45.562	4		199.62
			4	199.62
			4	199.62
16/09/2025	15:54:53.861	850		199.68
			850	199.68
			850	199.68
16/09/2025	15:53:29.372	20		199.68
			20	199.68
			20	199.68
16/09/2025	15:48:06.462	1		199.90
			1	199.90
			1	199.90
16/09/2025	15:47:47.224	1		199.92
			1	199.92
			1	199.92
16/09/2025	15:44:43.760	3		199.98
			3	199.98
			3	199.98
16/09/2025	15:44:19.116	1		199.98
			1	199.98
			1	199.98
16/09/2025	15:44:10.075	1		199.96
			1	199.96
			1	199.96
16/09/2025	15:36:08.427	4		199.96
			4	199.96
			4	199.96
16/09/2025	15:35:40.742	5		199.98
			5	199.98
			5	199.98
16/09/2025	15:34:10.244	10		200.00
			10	200.00
			3	200.00
			7	200.00
16/09/2025	15:27:31.087	3		200.20
			3	200.20
			3	200.20
16/09/2025	15:25:17.468	1		200.30
			1	200.30
			1	200.30
16/09/2025	15:23:37.141	200		200.35
			200	200.35
			200	200.35
16/09/2025	15:23:16.878	12		200.25
			12	200.25
			12	200.25
16/09/2025	15:22:07.816	14		200.35
			14	200.35
			14	200.35
16/09/2025	15:22:07.313	2		200.40
			2	200.40
			2	200.40
16/09/2025	15:20:42.052	1		200.45
			1	200.45
			1	200.45
16/09/2025	15:16:54.567	34		200.35
			34	200.35
			34	200.35
16/09/2025	15:05:20.542	1		200.50
			1	200.50
			1	200.50
16/09/2025	15:04:07.974	115		200.55
			115	200.55
			115	200.55
16/09/2025	14:53:37.348	1		200.55
			1	200.55
			1	200.55
16/09/2025	14:53:03.531	1		200.50
			1	200.50
			1	200.50
16/09/2025	14:52:22.851	10		200.50
			10	200.50
			10	200.50
16/09/2025	14:45:40.626	5		200.70
			5	200.70
			5	200.70
16/09/2025	14:42:30.113	100		200.60
			100	200.60
			100	200.60
16/09/2025	14:29:56.097	1		200.45
			1	200.45
			1	200.45
16/09/2025	14:25:58.785	2		200.50
			2	200.50
			2	200.50
16/09/2025	14:25:11.784	3		200.50
			3	200.50
			3	200.50
16/09/2025	14:19:04.102	2		200.50
			2	200.50
			2	200.50
16/09/2025	14:09:48.859	20		200.40
			20	200.40
			20	200.40
16/09/2025	14:06:48.221	6		200.30
			6	200.30
			6	200.30
16/09/2025	14:01:06.323	91		200.35
			91	200.35
			91	200.35
16/09/2025	13:40:41.159	1		200.45
			1	200.45
			1	200.45
16/09/2025	13:05:48.991	20		200.65
			20	200.65
			20	200.65
16/09/2025	13:00:13.837	1 245		200.70
			1 245	200.70
			1 245	200.70
16/09/2025	12:58:59.420	1		200.65
			1	200.65
			1	200.65
16/09/2025	12:58:07.010	1		200.70
			1	200.70
			1	200.70
16/09/2025	12:57:38.154	1		200.70
			1	200.70
			1	200.70
16/09/2025	12:56:54.972	1		200.65
			1	200.65
			1	200.65
16/09/2025	12:56:16.001	2		200.75
			2	200.75
			2	200.75
16/09/2025	12:50:08.045	250		200.65
			250	200.65
			250	200.65
16/09/2025	12:45:54.580	29		200.70
			29	200.70
			29	200.70
16/09/2025	12:44:19.896	3		200.60
			3	200.60
			3	200.60
16/09/2025	12:44:11.410	35		200.65
			35	200.65
			35	200.65
16/09/2025	12:44:11.243	1		200.65
			1	200.65
			1	200.65
16/09/2025	12:44:04.509	1		200.65
			1	200.65
			1	200.65
16/09/2025	12:41:47.836	1		200.70
			1	200.70
			1	200.70
16/09/2025	12:39:46.708	100		200.70
			100	200.70
			100	200.70
16/09/2025	12:37:05.420	5		200.70
			5	200.70
			5	200.70
16/09/2025	12:36:06.017	60		200.65
			60	200.65
			60	200.65
16/09/2025	12:32:56.615	2		200.60
			2	200.60
			2	200.60
16/09/2025	12:21:36.231	1		200.70
			1	200.70
			1	200.70
16/09/2025	12:12:37.626	5		200.70
			5	200.70
			5	200.70
16/09/2025	12:08:32.428	5		200.65
			5	200.65
			5	200.65
16/09/2025	12:07:13.994	1		200.70
			1	200.70
			1	200.70
16/09/2025	12:06:53.191	2		200.65
			2	200.65
			2	200.65
16/09/2025	11:58:45.558	1		200.60
			1	200.60
			1	200.60
16/09/2025	11:58:35.488	2		200.55
			2	200.55
			2	200.55
16/09/2025	11:48:17.396	2		200.50
			2	200.50
			2	200.50
16/09/2025	11:47:41.396	5		200.50
			5	200.50
			5	200.50
16/09/2025	11:43:57.752	21		200.55
			21	200.55
			21	200.55
16/09/2025	11:43:46.321	4		200.60
			4	200.60
			4	200.60
16/09/2025	11:38:04.166	4		200.60
			4	200.60
			4	200.60
16/09/2025	11:37:18.689	25		200.60
			25	200.60
			25	200.60
16/09/2025	11:36:48.457	2		200.70
			2	200.70
			2	200.70
16/09/2025	11:30:56.946	29		200.70
			29	200.70
			29	200.70
16/09/2025	11:28:36.521	18		200.70
			18	200.70
			18	200.70
16/09/2025	11:26:43.442	2		200.75
			2	200.75
			2	200.75
16/09/2025	11:23:28.312	1		200.75
			1	200.75
			1	200.75
16/09/2025	11:23:20.544	88		200.70
			88	200.70
			88	200.70
16/09/2025	11:23:14.395	1		200.75
			1	200.75
			1	200.75
16/09/2025	11:19:27.216	3		200.70
			3	200.70
			3	200.70
16/09/2025	11:17:39.151	3		200.70
			3	200.70
			3	200.70
16/09/2025	11:17:23.955	1		200.75
			1	200.75
			1	200.75
16/09/2025	11:04:35.361	1		201.00
			1	201.00
			1	201.00
16/09/2025	11:04:23.180	1		201.00
			1	201.00
			1	201.00
16/09/2025	11:03:46.729	1		201.00
			1	201.00
			1	201.00
16/09/2025	11:01:23.663	1		201.00
			1	201.00
			1	201.00
16/09/2025	11:01:07.863	11		200.95
			11	200.95
			11	200.95
16/09/2025	11:00:01.746	3		201.00
			3	201.00
			3	201.00
16/09/2025	10:57:47.295	5		200.95
			5	200.95
			5	200.95
16/09/2025	10:55:02.388	100		201.05
			100	201.05
			100	201.05
16/09/2025	10:53:38.730	129		201.00
			129	201.00
			129	201.00
16/09/2025	10:53:33.125	3		201.00
			3	201.00
			3	201.00
16/09/2025	10:53:05.560	1		201.05
			1	201.05
			1	201.05
16/09/2025	10:50:01.441	5		201.05
			5	201.05
			5	201.05
16/09/2025	10:49:19.646	1		201.10
			1	201.10
			1	201.10
16/09/2025	10:48:48.354	15		201.10
			15	201.10
			15	201.10
16/09/2025	10:42:14.477	50		201.00
			50	201.00
			50	201.00
16/09/2025	10:42:01.069	3		201.00
			3	201.00
			3	201.00
16/09/2025	10:39:29.915	50		200.95
			50	200.95
			50	200.95
16/09/2025	10:37:50.243	2		201.00
			2	201.00
			2	201.00
16/09/2025	10:37:17.269	1		200.95
			1	200.95
			1	200.95
16/09/2025	10:36:15.469	1		200.90
			1	200.90
			1	200.90
16/09/2025	10:33:13.359	1		200.95
			1	200.95
			1	200.95
16/09/2025	10:32:48.632	2		200.90
			2	200.90
			2	200.90
16/09/2025	10:32:43.269	1		200.95
			1	200.95
			1	200.95
16/09/2025	10:32:03.832	1		200.95
			1	200.95
			1	200.95
16/09/2025	10:29:26.934	1		200.95
			1	200.95
			1	200.95
16/09/2025	10:13:22.414	1		200.90
			1	200.90
			1	200.90
16/09/2025	10:13:06.400	2		200.90
			2	200.90
			2	200.90
16/09/2025	10:12:09.833	2		200.95
			2	200.95
			2	200.95
16/09/2025	10:08:20.143	1		201.00
			1	201.00
			1	201.00
16/09/2025	10:07:27.707	3		200.95
			3	200.95
			3	200.95
16/09/2025	10:07:10.179	1		200.95
			1	200.95
			1	200.95
16/09/2025	10:06:18.159	1		201.00
			1	201.00
			1	201.00
16/09/2025	10:00:54.633	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:59:25.439	6		200.70
			6	200.70
			6	200.70
16/09/2025	09:54:40.148	1		200.65
			1	200.65
			1	200.65
16/09/2025	09:52:22.417	1		200.65
			1	200.65
			1	200.65
16/09/2025	09:49:42.515	15		200.70
			15	200.70
			15	200.70
16/09/2025	09:47:47.487	5		200.70
			5	200.70
			5	200.70
16/09/2025	09:47:37.178	50		200.75
			50	200.75
			50	200.75
16/09/2025	09:47:36.114	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:47:32.496	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:47:28.192	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:47:05.737	3		200.80
			3	200.80
			3	200.80
16/09/2025	09:47:01.810	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:46:42.601	3		200.80
			3	200.80
			3	200.80
16/09/2025	09:46:14.445	3		200.75
			3	200.75
			3	200.75
16/09/2025	09:46:07.093	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:44:40.267	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:44:08.276	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:44:07.261	13		200.80
			13	200.80
			13	200.80
16/09/2025	09:43:47.277	9		200.80
			9	200.80
			9	200.80
16/09/2025	09:43:44.839	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:43:16.261	3		200.80
			3	200.80
			3	200.80
16/09/2025	09:43:06.698	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:43:05.190	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:42:32.494	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:42:16.296	4		200.80
			4	200.80
			4	200.80
16/09/2025	09:42:10.760	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:42:10.355	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:42:10.054	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:41:39.575	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:41:07.589	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:40:44.149	4		200.85
			4	200.85
			4	200.85
16/09/2025	09:40:37.807	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:40:32.882	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:40:05.328	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:40:03.109	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:39:15.325	4		200.85
			4	200.85
			4	200.85
16/09/2025	09:39:03.956	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:39:03.452	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:39:01.839	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:38:38.111	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:38:14.369	3		200.80
			3	200.80
			3	200.80
16/09/2025	09:38:09.942	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:38:07.530	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:38:06.422	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:37:40.472	1		200.90
			1	200.90
			1	200.90
16/09/2025	09:37:04.597	53		200.80
			53	200.80
			53	200.80
16/09/2025	09:36:41.625	3		200.80
			3	200.80
			3	200.80
16/09/2025	09:36:33.983	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:36:33.682	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:36:07.513	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:36:05.802	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:35:39.540	4		200.80
			4	200.80
			4	200.80
16/09/2025	09:35:35.008	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:35:09.155	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:35:07.745	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:34:32.237	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:34:05.863	1		200.85
			1	200.85
			1	200.85
16/09/2025	09:33:41.701	5		200.80
			5	200.80
			5	200.80
16/09/2025	09:33:39.202	3		200.75
			3	200.75
			3	200.75
16/09/2025	09:33:35.173	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:33:33.896	20		200.75
			20	200.75
			20	200.75
16/09/2025	09:33:33.463	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:33:31.955	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:32:38.135	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:32:11.073	4		200.70
			4	200.70
			4	200.70
16/09/2025	09:32:03.531	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:32:02.217	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:31:38.577	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:31:04.381	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:31:03.372	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:30:19.249	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:30:14.180	10		200.70
			10	200.70
			10	200.70
16/09/2025	09:30:09.981	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:30:08.958	3		200.70
			3	200.70
			3	200.70
16/09/2025	09:30:07.783	2		200.75
			2	200.75
			2	200.75
16/09/2025	09:30:04.224	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:30:04.131	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:30:02.920	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:30:01.817	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:29:40.693	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:29:39.185	3		200.70
			3	200.70
			3	200.70
16/09/2025	09:29:32.741	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:29:19.766	3		200.75
			3	200.75
			3	200.75
16/09/2025	09:29:05.385	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:28:52.510	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:28:36.102	2		200.70
			2	200.70
			2	200.70
16/09/2025	09:28:10.543	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:27:39.067	5		200.70
			5	200.70
			5	200.70
16/09/2025	09:27:34.230	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:27:33.292	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:27:12.296	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:27:11.791	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:27:09.782	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:26:38.900	4		200.70
			4	200.70
			4	200.70
16/09/2025	09:26:08.013	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:26:06.304	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:25:59.008	10		200.70
			10	200.70
			10	200.70
16/09/2025	09:25:33.968	2		200.70
			2	200.70
			2	200.70
16/09/2025	09:24:08.189	2		200.70
			2	200.70
			2	200.70
16/09/2025	09:24:02.253	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:23:37.100	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:23:08.831	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:22:49.567	15		200.75
			15	200.75
			15	200.75
16/09/2025	09:22:48.821	3		200.75
			3	200.75
			3	200.75
16/09/2025	09:22:32.322	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:22:06.680	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:21:34.798	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:21:19.805	3		200.70
			3	200.70
			3	200.70
16/09/2025	09:21:10.657	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:21:10.458	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:21:10.158	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:20:37.863	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:20:21.366	4		200.70
			4	200.70
			4	200.70
16/09/2025	09:20:08.592	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:20:03.660	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:19:41.512	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:19:08.000	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:18:53.352	15		200.60
			15	200.60
			15	200.60
16/09/2025	09:18:35.006	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:18:26.554	3		200.65
			3	200.65
			3	200.65
16/09/2025	09:18:09.465	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:17:36.767	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:17:33.945	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:17:28.814	4		200.65
			4	200.65
			4	200.65
16/09/2025	09:17:05.473	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:17:03.866	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:16:35.499	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:16:19.168	127		200.65
			127	200.65
			127	200.65
16/09/2025	09:16:00.862	1		200.65
			1	200.65
			1	200.65
16/09/2025	09:15:10.167	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:14:30.560	4		200.65
			4	200.65
			4	200.65
16/09/2025	09:14:04.055	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:14:02.446	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:13:34.985	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:13:32.671	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:13:29.758	3		200.65
			3	200.65
			3	200.65
16/09/2025	09:13:07.412	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:13:06.508	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:13:05.109	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:13:02.582	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:12:59.469	4		200.70
			4	200.70
			4	200.70
16/09/2025	09:12:41.045	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:12:37.524	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:12:32.294	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:12:25.151	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:12:07.552	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:11:58.006	3		200.75
			3	200.75
			3	200.75
16/09/2025	09:11:41.898	1		200.80
			1	200.80
			1	200.80
16/09/2025	09:11:36.820	8		200.80
			8	200.80
			8	200.80
16/09/2025	09:08:11.706	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:07:47.845	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:07:39.596	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:07:09.374	10		200.65
			10	200.65
			10	200.65
16/09/2025	09:06:14.574	1		200.75
			1	200.75
			1	200.75
16/09/2025	09:05:43.593	4		200.70
			4	200.70
			4	200.70
16/09/2025	09:05:11.527	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:05:11.499	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:05:06.765	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:05:05.370	3		200.65
			3	200.65
			3	200.65
16/09/2025	09:04:37.577	1		200.70
			1	200.70
			1	200.70
16/09/2025	09:04:14.025	18		200.70
			18	200.70
			18	200.70
16/09/2025	09:03:50.639	6		200.65
			6	200.65
			5	200.65
			1	200.65
16/09/2025	09:03:32.478	8		200.70
			1	200.70
			1	200.70
			1	200.70
			1	200.70
			5	200.70
			3	200.70
			1	200.70
			1	200.70
			1	200.70
			1	200.70
16/09/2025	08:56:15.454	1		200.75
			1	200.75
			1	200.75
16/09/2025	08:54:40.674	2		200.80
			2	200.80
			2	200.80
16/09/2025	08:54:00.915	175		200.80
			175	200.80
			175	200.80
16/09/2025	08:53:13.207	100		200.75
			100	200.75
			100	200.75
16/09/2025	08:50:18.071	35		200.75
			35	200.75
			35	200.75
16/09/2025	08:42:33.889	10		200.80
			10	200.80
			10	200.80
16/09/2025	08:42:27.337	100		200.80
			100	200.80
			100	200.80
16/09/2025	08:38:20.796	15		200.70
			15	200.70
			15	200.70
16/09/2025	08:38:19.166	17		200.70
			17	200.70
			17	200.70
16/09/2025	08:35:27.980	2		200.70
			2	200.70
			2	200.70
16/09/2025	08:25:27.575	75		200.75
			75	200.75
			75	200.75
16/09/2025	08:24:44.386	250		200.75
			250	200.75
			250	200.75
16/09/2025	08:24:04.652	4		200.75
			4	200.75
			4	200.75
16/09/2025	08:21:52.098	47		200.80
			47	200.80
			47	200.80
16/09/2025	08:18:26.247	7		200.75
			7	200.75
			7	200.75
16/09/2025	08:17:31.587	300		200.75
			300	200.75
			300	200.75
16/09/2025	08:13:49.543	24		200.90
			24	200.90
			24	200.90
16/09/2025	08:10:41.488	10		200.90
			10	200.90
			10	200.90
16/09/2025	08:06:48.346	30		200.80
			30	200.80
			30	200.80
16/09/2025	08:03:38.396	1		200.95
			1	200.95
			1	200.95
16/09/2025	08:00:43.593	1		200.90
			1	200.90
			1	200.90
16/09/2025	08:00:09.894	5		200.90
			5	200.90
			5	200.90
16/09/2025	08:00:05.055	13		200.85
			13	200.85
			13	200.85
16/09/2025	07:51:02.614	154		201.00
			9	201.00
			154	201.00
			10	201.00
			70	201.00
			50	201.00
			10	201.00
			5	201.00
16/09/2025	07:47:47.792	2		200.95
			2	200.95
			2	200.95
16/09/2025	07:30:53.190	3		200.80
			3	200.80
			3	200.80
16/09/2025	07:30:00.058	125		200.85
			20	200.85
			22	200.85
			1	200.85
			37	200.85
			11	200.85
			3	200.85
			31	200.85
			125	200.85

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: 106.8801 / Ask: 106.9049
Volume: 23 054
-0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 16:31:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice