Tradegate Exchange

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

553

483

43.83

Date	Time	Volume	Order Volume	Price
16/09/2025	21:59:57.690	60		43.83
			60	43.83
			60	43.83
16/09/2025	21:59:47.136	70		43.825
			70	43.825
			70	43.825
16/09/2025	21:59:33.621	3		43.83
			3	43.83
			3	43.83
16/09/2025	21:52:09.651	50		43.875
			50	43.875
			50	43.875
16/09/2025	21:51:56.440	20		43.875
			20	43.875
			20	43.875
16/09/2025	21:50:27.662	20		43.875
			20	43.875
			20	43.875
16/09/2025	21:47:40.183	70		43.865
			53	43.865
			70	43.865
			17	43.865
16/09/2025	21:46:23.566	13		43.765
			13	43.765
			13	43.765
16/09/2025	21:30:37.916	227		43.845
			227	43.845
			227	43.845
16/09/2025	21:28:53.492	228		43.855
			228	43.855
			228	43.855
16/09/2025	21:27:16.581	38		43.755
			38	43.755
			38	43.755
16/09/2025	21:24:41.471	40		43.865
			40	43.865
			40	43.865
16/09/2025	21:21:35.274	40		43.88
			40	43.88
			40	43.88
16/09/2025	20:59:38.954	100		43.88
			100	43.88
			100	43.88
16/09/2025	20:58:24.918	5		43.88
			5	43.88
			5	43.88
16/09/2025	20:53:49.899	80		43.88
			80	43.88
			80	43.88
16/09/2025	20:50:11.945	2		43.875
			2	43.875
			2	43.875
16/09/2025	20:49:47.256	14		43.875
			14	43.875
			14	43.875
16/09/2025	20:45:56.940	93		43.87
			93	43.87
			93	43.87
16/09/2025	20:41:46.966	5		43.86
			5	43.86
			5	43.86
16/09/2025	20:38:17.203	115		43.86
			115	43.86
			115	43.86
16/09/2025	20:34:08.241	16		43.86
			16	43.86
			16	43.86
16/09/2025	20:28:38.614	100		43.855
			100	43.855
			100	43.855
16/09/2025	20:24:09.530	24		43.76
			24	43.76
			24	43.76
16/09/2025	20:22:42.232	100		43.85
			100	43.85
			100	43.85
16/09/2025	20:20:06.337	150		43.85
			150	43.85
			150	43.85
16/09/2025	20:18:43.189	100		43.855
			100	43.855
			100	43.855
16/09/2025	20:16:30.840	26		43.855
			26	43.855
			26	43.855
16/09/2025	20:15:59.136	1		43.855
			1	43.855
			1	43.855
16/09/2025	20:14:01.006	45		43.855
			45	43.855
			45	43.855
16/09/2025	20:11:58.941	455		43.86
			455	43.86
			455	43.86
16/09/2025	20:11:56.825	526		43.86
			526	43.86
			526	43.86
16/09/2025	20:11:56.307	600		43.86
			600	43.86
			600	43.86
16/09/2025	20:11:51.014	600		43.86
			600	43.86
			600	43.86
16/09/2025	20:11:18.853	600		43.86
			600	43.86
			600	43.86
16/09/2025	20:09:21.804	500		43.86
			500	43.86
			500	43.86
16/09/2025	20:02:46.464	228		43.85
			228	43.85
			228	43.85
16/09/2025	20:00:51.194	117		43.755
			117	43.755
			117	43.755
16/09/2025	20:00:33.210	11		43.85
			11	43.85
			11	43.85
16/09/2025	19:58:43.312	115		43.765
			1	43.765
			114	43.765
			115	43.765
16/09/2025	19:57:13.242	114		43.855
			114	43.855
			114	43.855
16/09/2025	19:50:42.468	112		43.85
			112	43.85
			112	43.85
16/09/2025	19:50:00.780	50		43.855
			50	43.855
			50	43.855
16/09/2025	19:49:47.737	170		43.855
			170	43.855
			170	43.855
16/09/2025	19:49:00.454	24		43.855
			24	43.855
			24	43.855
16/09/2025	19:48:50.322	45		43.76
			45	43.76
			45	43.76
16/09/2025	19:46:38.257	20		43.755
			20	43.755
			20	43.755
16/09/2025	19:45:27.042	68		43.85
			68	43.85
			68	43.85
16/09/2025	19:45:03.524	7		43.85
			7	43.85
			7	43.85
16/09/2025	19:43:47.412	569		43.85
			569	43.85
			569	43.85
16/09/2025	19:42:45.194	15		43.85
			15	43.85
			15	43.85
16/09/2025	19:29:58.525	100		43.865
			100	43.865
			100	43.865
16/09/2025	19:29:28.243	175		43.765
			70	43.765
			105	43.765
			175	43.765
16/09/2025	19:21:43.617	8		43.865
			8	43.865
			8	43.865
16/09/2025	19:20:56.883	10		43.865
			10	43.865
			10	43.865
16/09/2025	19:19:18.271	114		43.865
			114	43.865
			114	43.865
16/09/2025	19:18:59.498	50		43.765
			50	43.765
			50	43.765
16/09/2025	19:17:59.306	20		43.865
			20	43.865
			20	43.865
16/09/2025	19:14:50.873	5		43.855
			5	43.855
			5	43.855
16/09/2025	19:12:28.940	13		43.855
			13	43.855
			13	43.855
16/09/2025	19:12:08.920	167		43.85
			167	43.85
			167	43.85
16/09/2025	19:11:53.960	600		43.85
			600	43.85
			600	43.85
16/09/2025	19:07:57.544	1		43.855
			1	43.855
			1	43.855
16/09/2025	19:07:56.769	2		43.855
			2	43.855
			2	43.855
16/09/2025	19:02:37.669	150		43.855
			150	43.855
			150	43.855
16/09/2025	19:02:35.132	70		43.855
			70	43.855
			70	43.855
16/09/2025	19:00:50.449	30		43.85
			30	43.85
			30	43.85
16/09/2025	18:51:51.523	125		43.835
			125	43.835
			125	43.835
16/09/2025	18:49:59.619	220		43.755
			220	43.755
			220	43.755
16/09/2025	18:49:58.592	280		43.83
			280	43.83
			280	43.83
16/09/2025	18:45:46.434	42		43.83
			42	43.83
			42	43.83
16/09/2025	18:36:00.244	130		43.815
			130	43.815
			130	43.815
16/09/2025	18:34:20.662	18		43.83
			18	43.83
			18	43.83
16/09/2025	18:33:32.164	175		43.83
			175	43.83
			175	43.83
16/09/2025	18:31:50.429	50		43.83
			50	43.83
			50	43.83
16/09/2025	18:29:40.836	31		43.84
			31	43.84
			31	43.84
16/09/2025	18:28:29.315	100		43.84
			100	43.84
			100	43.84
16/09/2025	18:28:21.700	114		43.84
			114	43.84
			114	43.84
16/09/2025	18:28:03.708	200		43.84
			200	43.84
			200	43.84
16/09/2025	18:22:52.832	200		43.83
			200	43.83
			200	43.83
16/09/2025	18:20:50.033	23		43.83
			23	43.83
			23	43.83
16/09/2025	18:19:30.313	7		43.755
			7	43.755
			7	43.755
16/09/2025	18:18:16.400	40		43.83
			40	43.83
			40	43.83
16/09/2025	18:12:25.384	50		43.83
			50	43.83
			50	43.83
16/09/2025	18:11:31.737	158		43.755
			158	43.755
			158	43.755
16/09/2025	18:09:30.737	45		43.825
			45	43.825
			45	43.825
16/09/2025	18:03:26.101	100		43.815
			100	43.815
			100	43.815
16/09/2025	18:02:43.368	200		43.825
			200	43.825
			200	43.825
16/09/2025	18:00:29.078	150		43.815
			150	43.815
			150	43.815
16/09/2025	17:57:00.843	23		43.83
			23	43.83
			23	43.83
16/09/2025	17:56:44.821	460		43.84
			460	43.84
			460	43.84
16/09/2025	17:53:49.518	81		43.755
			56	43.755
			25	43.755
			81	43.755
16/09/2025	17:50:14.787	11		43.81
			11	43.81
			11	43.81
16/09/2025	17:49:15.248	150		43.81
			150	43.81
			150	43.81
16/09/2025	17:48:34.959	550		43.82
			550	43.82
			550	43.82
16/09/2025	17:47:49.891	600		43.82
			600	43.82
			600	43.82
16/09/2025	17:46:43.387	25		43.755
			25	43.755
			25	43.755
16/09/2025	17:45:29.818	415		43.755
			80	43.755
			335	43.755
			415	43.755
16/09/2025	17:44:51.300	50		43.77
			50	43.77
			50	43.77
16/09/2025	17:43:01.001	456		43.795
			456	43.795
			456	43.795
16/09/2025	17:41:14.826	19		43.805
			19	43.805
			19	43.805
16/09/2025	17:40:01.323	68		43.82
			68	43.82
			68	43.82
16/09/2025	17:38:33.480	39		43.81
			39	43.81
			39	43.81
16/09/2025	17:31:44.673	24		43.755
			24	43.755
			24	43.755
16/09/2025	17:30:59.642	100		43.785
			100	43.785
			100	43.785
16/09/2025	17:30:18.822	68		43.785
			68	43.785
			68	43.785
16/09/2025	17:28:49.149	195		43.79
			195	43.79
			195	43.79
16/09/2025	17:27:48.551	570		43.79
			570	43.79
			570	43.79
16/09/2025	17:25:26.153	30		43.78
			30	43.78
			30	43.78
16/09/2025	17:23:07.285	15		43.79
			15	43.79
			15	43.79
16/09/2025	17:23:06.289	47		43.79
			47	43.79
			47	43.79
16/09/2025	17:20:52.217	45		43.78
			45	43.78
			45	43.78
16/09/2025	17:17:55.768	2		43.79
			2	43.79
			2	43.79
16/09/2025	17:17:35.110	114		43.79
			114	43.79
			114	43.79
16/09/2025	17:13:15.696	220		43.80
			220	43.80
			220	43.80
16/09/2025	17:12:48.347	8		43.805
			8	43.805
			8	43.805
16/09/2025	17:12:08.755	45		43.81
			45	43.81
			45	43.81
16/09/2025	17:12:05.787	200		43.81
			200	43.81
			200	43.81
16/09/2025	17:11:01.947	1 000		43.81
			1 000	43.81
			1 000	43.81
16/09/2025	17:10:24.480	100		43.81
			100	43.81
			100	43.81
16/09/2025	17:09:03.611	1		43.81
			1	43.81
			1	43.81
16/09/2025	17:06:34.633	1		43.805
			1	43.805
			1	43.805
16/09/2025	17:05:09.908	1		43.795
			1	43.795
			1	43.795
16/09/2025	17:04:08.876	115		43.80
			115	43.80
			115	43.80
16/09/2025	17:03:55.739	1		43.795
			1	43.795
			1	43.795
16/09/2025	17:02:45.972	1		43.785
			1	43.785
			1	43.785
16/09/2025	17:02:45.692	100		43.785
			100	43.785
			100	43.785
16/09/2025	17:02:06.918	1		43.80
			1	43.80
			1	43.80
16/09/2025	17:02:06.408	25		43.795
			25	43.795
			25	43.795
16/09/2025	17:02:06.235	3 217		43.80
			16	43.80
			3	43.80
			24	43.80
			200	43.80
			157	43.80
			12	43.80
			150	43.80
			150	43.80
			5	43.80
			2 500	43.80
			3 217	43.80
16/09/2025	17:01:08.904	229		43.805
			229	43.805
			229	43.805
16/09/2025	17:00:17.925	220		43.81
			220	43.81
			220	43.81
16/09/2025	16:59:18.148	4		43.815
			4	43.815
			4	43.815
16/09/2025	16:58:13.316	1 999		43.81
			1 999	43.81
			1 999	43.81
16/09/2025	16:55:59.780	33		43.845
			33	43.845
			33	43.845
16/09/2025	16:52:26.392	11		43.815
			11	43.815
			11	43.815
16/09/2025	16:50:21.595	200		43.81
			200	43.81
			200	43.81
16/09/2025	16:49:19.917	1		43.82
			1	43.82
			1	43.82
16/09/2025	16:48:58.810	1 000		43.82
			1 000	43.82
			1 000	43.82
16/09/2025	16:47:31.036	230		43.83
			230	43.83
			230	43.83
16/09/2025	16:47:00.019	150		43.82
			150	43.82
			150	43.82
16/09/2025	16:46:41.557	570		43.83
			570	43.83
			570	43.83
16/09/2025	16:46:21.871	5		43.83
			5	43.83
			5	43.83
16/09/2025	16:46:10.034	20		43.835
			20	43.835
			20	43.835
16/09/2025	16:43:06.479	2		43.82
			2	43.82
			2	43.82
16/09/2025	16:43:04.951	23		43.83
			23	43.83
			23	43.83
16/09/2025	16:41:49.273	2		43.835
			2	43.835
			2	43.835
16/09/2025	16:41:47.186	1 600		43.84
			1 600	43.84
			1 600	43.84
16/09/2025	16:41:34.105	10		43.835
			10	43.835
			10	43.835
16/09/2025	16:40:56.514	60		43.84
			60	43.84
			60	43.84
16/09/2025	16:40:54.112	5		43.855
			5	43.855
			5	43.855
16/09/2025	16:40:34.307	20		43.855
			20	43.855
			20	43.855
16/09/2025	16:35:32.385	10		43.84
			10	43.84
			10	43.84
16/09/2025	16:33:47.111	26		43.83
			26	43.83
			26	43.83
16/09/2025	16:33:42.207	150		43.83
			150	43.83
			150	43.83
16/09/2025	16:32:42.479	130		43.815
			130	43.815
			130	43.815
16/09/2025	16:31:35.748	250		43.84
			250	43.84
			250	43.84
16/09/2025	16:31:23.353	230		43.85
			230	43.85
			230	43.85
16/09/2025	16:30:01.474	300		43.85
			300	43.85
			300	43.85
16/09/2025	16:29:04.931	7		43.85
			7	43.85
			7	43.85
16/09/2025	16:28:38.722	46		43.85
			46	43.85
			46	43.85
16/09/2025	16:28:38.174	12		43.86
			12	43.86
			12	43.86
16/09/2025	16:27:20.649	16		43.86
			16	43.86
			16	43.86
16/09/2025	16:27:11.693	10		43.86
			10	43.86
			10	43.86
16/09/2025	16:24:38.831	50		43.88
			50	43.88
			50	43.88
16/09/2025	16:24:35.200	70		43.89
			70	43.89
			70	43.89
16/09/2025	16:22:45.177	2		43.89
			2	43.89
			2	43.89
16/09/2025	16:22:24.127	911		43.89
			911	43.89
			911	43.89
16/09/2025	16:17:25.061	1		43.89
			1	43.89
			1	43.89
16/09/2025	16:16:43.226	2		43.90
			2	43.90
			2	43.90
16/09/2025	16:11:26.600	3 412		43.86
			3 412	43.86
			3 412	43.86
16/09/2025	16:09:29.300	10		43.865
			10	43.865
			10	43.865
16/09/2025	16:05:48.745	17		43.86
			17	43.86
			17	43.86
16/09/2025	16:03:43.920	14		43.845
			14	43.845
			14	43.845
16/09/2025	16:03:22.346	46		43.855
			46	43.855
			46	43.855
16/09/2025	16:03:12.574	1		43.845
			1	43.845
			1	43.845
16/09/2025	16:02:30.189	1 000		43.85
			1 000	43.85
			1 000	43.85
16/09/2025	16:00:09.561	2		43.90
			2	43.90
			2	43.90
16/09/2025	16:00:02.138	118		43.91
			118	43.91
			118	43.91
16/09/2025	15:59:44.280	1 850		43.895
			1 850	43.895
			1 850	43.895
16/09/2025	15:59:09.304	50		43.89
			50	43.89
			50	43.89
16/09/2025	15:56:32.003	8		43.87
			8	43.87
			8	43.87
16/09/2025	15:56:30.078	13		43.87
			13	43.87
			13	43.87
16/09/2025	15:55:46.778	450		43.865
			450	43.865
			450	43.865
16/09/2025	15:54:56.584	2		43.87
			2	43.87
			2	43.87
16/09/2025	15:53:32.658	2		43.86
			2	43.86
			2	43.86
16/09/2025	15:52:18.672	30		43.86
			30	43.86
			30	43.86
16/09/2025	15:52:11.217	16		43.87
			16	43.87
			16	43.87
16/09/2025	15:51:40.026	90		43.88
			90	43.88
			90	43.88
16/09/2025	15:49:31.365	587		43.90
			17	43.90
			570	43.90
			587	43.90
16/09/2025	15:49:30.359	550		43.905
			550	43.905
			550	43.905
16/09/2025	15:48:40.779	23		43.905
			23	43.905
			23	43.905
16/09/2025	15:46:20.515	1		43.91
			1	43.91
			1	43.91
16/09/2025	15:46:12.008	800		43.915
			800	43.915
			800	43.915
16/09/2025	15:44:29.305	6		43.895
			6	43.895
			6	43.895
16/09/2025	15:42:39.713	1		43.895
			1	43.895
			1	43.895
16/09/2025	15:41:35.354	1		43.89
			1	43.89
			1	43.89
16/09/2025	15:41:26.914	355		43.90
			300	43.90
			20	43.90
			355	43.90
			35	43.90
16/09/2025	15:36:18.259	2		43.965
			2	43.965
			2	43.965
16/09/2025	15:36:06.293	115		43.975
			115	43.975
			115	43.975
16/09/2025	15:35:06.071	1		43.985
			1	43.985
			1	43.985
16/09/2025	15:34:03.444	17		43.985
			17	43.985
			17	43.985
16/09/2025	15:32:16.945	100		43.955
			100	43.955
			100	43.955
16/09/2025	15:30:16.603	120		43.94
			120	43.94
			120	43.94
16/09/2025	15:30:16.327	62		43.94
			62	43.94
			62	43.94
16/09/2025	15:30:14.586	203		43.95
			45	43.95
			40	43.95
			113	43.95
			203	43.95
			5	43.95
16/09/2025	15:28:34.380	227		43.975
			227	43.975
			227	43.975
16/09/2025	15:26:34.632	50		43.955
			50	43.955
			50	43.955
16/09/2025	15:26:01.457	450		43.96
			450	43.96
			450	43.96
16/09/2025	15:25:20.100	200		43.97
			200	43.97
			200	43.97
16/09/2025	15:24:09.782	7		43.97
			7	43.97
			7	43.97
16/09/2025	15:19:12.287	90		43.985
			90	43.985
			90	43.985
16/09/2025	15:18:43.730	56		43.985
			56	43.985
			56	43.985
16/09/2025	15:17:40.565	50		43.99
			50	43.99
			50	43.99
16/09/2025	15:15:12.240	50		43.985
			50	43.985
			50	43.985
16/09/2025	15:14:52.494	100		43.985
			100	43.985
			100	43.985
16/09/2025	15:12:53.566	100		43.975
			100	43.975
			100	43.975
16/09/2025	15:12:06.312	100		43.975
			100	43.975
			100	43.975
16/09/2025	15:09:11.734	20		43.995
			20	43.995
			20	43.995
16/09/2025	15:08:58.978	56		43.995
			56	43.995
			56	43.995
16/09/2025	15:08:49.732	2 554		43.985
			2 554	43.985
			2 554	43.985
16/09/2025	15:08:33.136	3 600		43.985
			3 600	43.985
			3 600	43.985
16/09/2025	15:06:08.853	167		43.985
			167	43.985
			167	43.985
16/09/2025	15:04:09.656	200		43.99
			200	43.99
			200	43.99
16/09/2025	15:04:08.932	25		43.995
			25	43.995
			25	43.995
16/09/2025	15:02:23.856	447		44.00
			447	44.00
			220	44.00
			227	44.00
16/09/2025	15:02:07.488	30		44.005
			30	44.005
			30	44.005
16/09/2025	15:01:35.607	3		44.01
			3	44.01
			3	44.01
16/09/2025	15:00:43.923	200		44.01
			200	44.01
			200	44.01
16/09/2025	15:00:42.242	7		44.01
			7	44.01
			7	44.01
16/09/2025	15:00:18.636	100		43.985
			20	43.985
			18	43.985
			4	43.985
			100	43.985
			25	43.985
			33	43.985
16/09/2025	14:59:47.360	3 600		44.00
			250	44.00
			68	44.00
			68	44.00
			227	44.00
			115	44.00
			100	44.00
			100	44.00
			3 600	44.00
			25	44.00
			800	44.00
			227	44.00
			100	44.00
			30	44.00
			450	44.00
			23	44.00
			70	44.00
			90	44.00
			30	44.00
			600	44.00
			30	44.00
			22	44.00
			75	44.00
			100	44.00
16/09/2025	14:59:46.609	24		44.01
			24	44.01
			24	44.01
16/09/2025	14:59:27.294	156		44.035
			156	44.035
			156	44.035
16/09/2025	14:59:07.843	25		44.035
			25	44.035
			25	44.035
16/09/2025	14:58:32.058	25		44.035
			25	44.035
			25	44.035
16/09/2025	14:51:26.204	10		44.04
			10	44.04
			10	44.04
16/09/2025	14:48:53.179	100		44.04
			100	44.04
			100	44.04
16/09/2025	14:46:17.026	25		44.055
			25	44.055
			25	44.055
16/09/2025	14:42:46.975	20		44.055
			20	44.055
			20	44.055
16/09/2025	14:42:37.099	45		44.055
			45	44.055
			45	44.055
16/09/2025	14:42:19.202	23		44.055
			23	44.055
			23	44.055
16/09/2025	14:42:14.495	10		44.055
			10	44.055
			10	44.055
16/09/2025	14:41:30.526	45		44.05
			45	44.05
			45	44.05
16/09/2025	14:40:44.668	2		44.06
			2	44.06
			2	44.06
16/09/2025	14:39:28.906	100		44.055
			100	44.055
			100	44.055
16/09/2025	14:36:57.086	230		44.075
			230	44.075
			230	44.075
16/09/2025	14:36:53.396	25		44.075
			25	44.075
			25	44.075
16/09/2025	14:35:59.217	79		44.07
			79	44.07
			79	44.07
16/09/2025	14:35:23.284	23		44.07
			23	44.07
			23	44.07
16/09/2025	14:34:21.025	500		44.07
			500	44.07
			500	44.07
16/09/2025	14:30:14.773	22		44.07
			22	44.07
			22	44.07
16/09/2025	14:29:49.716	94		44.065
			94	44.065
			94	44.065
16/09/2025	14:28:27.435	4		44.065
			4	44.065
			4	44.065
16/09/2025	14:25:04.439	6		44.06
			6	44.06
			6	44.06
16/09/2025	14:20:19.030	2		44.05
			2	44.05
			2	44.05
16/09/2025	14:19:26.376	1		44.045
			1	44.045
			1	44.045
16/09/2025	14:18:54.992	100		44.045
			100	44.045
			100	44.045
16/09/2025	14:18:41.252	225		44.045
			225	44.045
			225	44.045
16/09/2025	14:16:15.411	2		44.055
			2	44.055
			2	44.055
16/09/2025	14:15:01.879	1		44.045
			1	44.045
			1	44.045
16/09/2025	14:12:22.621	25		44.04
			25	44.04
			25	44.04
16/09/2025	14:10:08.454	1		44.035
			1	44.035
			1	44.035
16/09/2025	14:06:35.315	175		44.025
			175	44.025
			175	44.025
16/09/2025	14:05:01.050	70		44.03
			70	44.03
			70	44.03
16/09/2025	14:04:00.343	100		44.035
			100	44.035
			100	44.035
16/09/2025	14:01:44.069	225		44.03
			225	44.03
			225	44.03
16/09/2025	14:01:24.211	12		44.035
			12	44.035
			12	44.035
16/09/2025	13:58:38.943	23		44.035
			23	44.035
			23	44.035
16/09/2025	13:56:41.885	1		44.03
			1	44.03
			1	44.03
16/09/2025	13:56:28.451	454		44.025
			454	44.025
			454	44.025
16/09/2025	13:47:04.160	1		44.05
			1	44.05
			1	44.05
16/09/2025	13:47:03.693	1		44.05
			1	44.05
			1	44.05
16/09/2025	13:47:02.636	2		44.05
			2	44.05
			2	44.05
16/09/2025	13:44:49.577	1		44.04
			1	44.04
			1	44.04
16/09/2025	13:41:48.383	1		44.055
			1	44.055
			1	44.055
16/09/2025	13:41:47.616	24		44.055
			24	44.055
			24	44.055
16/09/2025	13:40:59.068	120		44.065
			120	44.065
			120	44.065
16/09/2025	13:40:09.450	455		44.05
			455	44.05
			455	44.05
16/09/2025	13:39:47.350	1		44.05
			1	44.05
			1	44.05
16/09/2025	13:36:09.293	45		44.05
			45	44.05
			45	44.05
16/09/2025	13:34:21.645	1		44.06
			1	44.06
			1	44.06
16/09/2025	13:33:42.557	25		44.06
			25	44.06
			25	44.06
16/09/2025	13:33:12.106	14		44.06
			14	44.06
			14	44.06
16/09/2025	13:31:36.900	5		44.07
			5	44.07
			5	44.07
16/09/2025	13:28:16.322	2		44.055
			2	44.055
			2	44.055
16/09/2025	13:27:11.960	227		44.055
			227	44.055
			227	44.055
16/09/2025	13:25:56.615	38		44.04
			38	44.04
			38	44.04
16/09/2025	13:25:08.018	160		44.04
			160	44.04
			160	44.04
16/09/2025	13:23:50.487	181		44.04
			181	44.04
			181	44.04
16/09/2025	13:23:38.887	3		44.04
			3	44.04
			3	44.04
16/09/2025	13:22:15.540	500		44.035
			500	44.035
			500	44.035
16/09/2025	13:21:40.121	1		44.035
			1	44.035
			1	44.035
16/09/2025	13:21:39.820	450		44.035
			450	44.035
			450	44.035
16/09/2025	13:18:13.386	454		44.03
			454	44.03
			454	44.03
16/09/2025	13:16:37.345	1		44.025
			1	44.025
			1	44.025
16/09/2025	13:04:23.421	3		44.055
			3	44.055
			3	44.055
16/09/2025	13:03:40.643	1		44.055
			1	44.055
			1	44.055
16/09/2025	13:00:04.612	10		44.03
			10	44.03
			10	44.03
16/09/2025	12:55:31.184	17		44.04
			17	44.04
			17	44.04
16/09/2025	12:53:50.283	45		44.04
			45	44.04
			45	44.04
16/09/2025	12:52:09.851	100		44.05
			100	44.05
			100	44.05
16/09/2025	12:50:48.409	25		44.045
			25	44.045
			25	44.045
16/09/2025	12:49:59.818	1		44.045
			1	44.045
			1	44.045
16/09/2025	12:46:26.520	1 000		44.06
			1 000	44.06
			1 000	44.06
16/09/2025	12:45:32.884	100		44.06
			100	44.06
			100	44.06
16/09/2025	12:45:15.551	23		44.06
			23	44.06
			23	44.06
16/09/2025	12:42:50.384	100		44.05
			100	44.05
			100	44.05
16/09/2025	12:41:52.396	1		44.065
			1	44.065
			1	44.065
16/09/2025	12:39:43.539	200		44.065
			200	44.065
			200	44.065
16/09/2025	12:39:02.497	250		44.07
			250	44.07
			250	44.07
16/09/2025	12:38:11.392	80		44.07
			80	44.07
			80	44.07
16/09/2025	12:37:49.807	1 200		44.08
			1 200	44.08
			1 200	44.08
16/09/2025	12:37:16.515	15		44.08
			15	44.08
			15	44.08
16/09/2025	12:36:07.475	115		44.07
			115	44.07
			115	44.07
16/09/2025	12:33:22.924	70		44.06
			70	44.06
			70	44.06
16/09/2025	12:32:54.105	12		44.05
			12	44.05
			12	44.05
16/09/2025	12:32:15.925	1		44.045
			1	44.045
			1	44.045

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: 106.7037 / Ask: 106.8215
Volume: 33 389
-0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice