Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

353

338

199.44

Date	Time	Volume	Order Volume	Price
17/09/2025	21:55:18.647	50		199.44
			50	199.44
			50	199.44
17/09/2025	21:50:51.761	250		199.30
			250	199.30
			250	199.30
17/09/2025	21:35:40.896	1		199.10
			1	199.10
			1	199.10
17/09/2025	21:34:11.112	200		199.20
			200	199.20
			200	199.20
17/09/2025	21:34:00.012	9		199.02
			9	199.02
			9	199.02
17/09/2025	21:30:54.129	10		199.48
			10	199.48
			10	199.48
17/09/2025	21:30:07.281	6		199.22
			6	199.22
			6	199.22
17/09/2025	21:23:10.603	5		199.06
			5	199.06
			5	199.06
17/09/2025	21:22:55.805	1		199.04
			1	199.04
			1	199.04
17/09/2025	21:13:40.946	25		198.58
			25	198.58
			25	198.58
17/09/2025	21:07:27.661	5		198.70
			5	198.70
			5	198.70
17/09/2025	21:04:46.547	2 033		198.40
			2 033	198.40
			2 033	198.40
17/09/2025	21:04:27.367	1 000		198.54
			1 000	198.54
			1 000	198.54
17/09/2025	20:55:48.203	11		197.80
			11	197.80
			11	197.80
17/09/2025	20:44:41.300	1		197.62
			1	197.62
			1	197.62
17/09/2025	20:43:38.691	10		197.54
			10	197.54
			10	197.54
17/09/2025	20:42:05.213	10		197.66
			10	197.66
			10	197.66
17/09/2025	20:40:45.554	20		197.24
			20	197.24
			20	197.24
17/09/2025	20:40:34.861	1		197.46
			1	197.46
			1	197.46
17/09/2025	20:38:05.884	10		197.82
			10	197.82
			10	197.82
17/09/2025	20:34:57.544	10		197.50
			10	197.50
			10	197.50
17/09/2025	20:33:25.698	10		197.18
			10	197.18
			10	197.18
17/09/2025	20:29:03.215	50		197.96
			50	197.96
			50	197.96
17/09/2025	20:28:59.219	1		197.68
			1	197.68
			1	197.68
17/09/2025	20:28:32.060	3		197.68
			3	197.68
			3	197.68
17/09/2025	20:28:23.812	2		197.88
			2	197.88
			2	197.88
17/09/2025	20:25:25.210	50		197.64
			50	197.64
			50	197.64
17/09/2025	20:24:29.377	274		197.72
			274	197.72
			274	197.72
17/09/2025	20:23:57.933	5		197.70
			5	197.70
			5	197.70
17/09/2025	20:22:35.288	1		197.52
			1	197.52
			1	197.52
17/09/2025	20:18:58.299	1		197.18
			1	197.18
			1	197.18
17/09/2025	20:18:31.132	5		197.22
			5	197.22
			5	197.22
17/09/2025	20:17:34.499	19		196.98
			19	196.98
			19	196.98
17/09/2025	20:16:33.512	5		197.06
			5	197.06
			5	197.06
17/09/2025	20:16:20.465	57		196.80
			57	196.80
			1	196.80
			56	196.80
17/09/2025	20:15:00.897	3		196.64
			3	196.64
			3	196.64
17/09/2025	20:14:04.030	240		196.98
			225	196.98
			240	196.98
			15	196.98
17/09/2025	20:14:03.959	50		196.98
			43	196.98
			50	196.98
			5	196.98
			2	196.98
17/09/2025	20:12:05.157	18		197.52
			18	197.52
			18	197.52
17/09/2025	20:12:05.013	1 000		197.52
			1 000	197.52
			1 000	197.52
17/09/2025	20:12:03.200	1 000		197.52
			988	197.52
			12	197.52
			1 000	197.52
17/09/2025	20:07:57.462	1 000		197.80
			1 000	197.80
			1 000	197.80
17/09/2025	20:07:55.877	27		197.80
			27	197.80
			27	197.80
17/09/2025	20:06:44.099	50		198.04
			50	198.04
			50	198.04
17/09/2025	20:01:46.296	1		198.16
			1	198.16
			1	198.16
17/09/2025	20:01:43.078	1		198.20
			1	198.20
			1	198.20
17/09/2025	20:01:40.764	1		198.22
			1	198.22
			1	198.22
17/09/2025	19:58:34.705	80		198.44
			80	198.44
			80	198.44
17/09/2025	19:58:15.059	1		198.46
			1	198.46
			1	198.46
17/09/2025	19:43:43.594	4		198.44
			4	198.44
			4	198.44
17/09/2025	19:33:50.932	4		198.24
			4	198.24
			4	198.24
17/09/2025	19:33:41.774	1		198.34
			1	198.34
			1	198.34
17/09/2025	19:33:39.481	3		198.26
			3	198.26
			3	198.26
17/09/2025	19:33:20.564	1		198.34
			1	198.34
			1	198.34
17/09/2025	19:32:39.298	1		198.22
			1	198.22
			1	198.22
17/09/2025	19:30:17.330	20		198.20
			20	198.20
			20	198.20
17/09/2025	19:18:30.130	13		198.24
			13	198.24
			13	198.24
17/09/2025	19:10:16.864	50		198.04
			50	198.04
			50	198.04
17/09/2025	19:08:58.534	2		198.18
			2	198.18
			2	198.18
17/09/2025	18:45:57.848	1		198.00
			1	198.00
			1	198.00
17/09/2025	18:39:37.903	150		198.00
			100	198.00
			150	198.00
			50	198.00
17/09/2025	18:39:28.391	30		197.96
			30	197.96
			30	197.96
17/09/2025	18:39:28.244	27		197.96
			27	197.96
			27	197.96
17/09/2025	18:39:28.196	250		198.02
			250	198.02
			250	198.02
17/09/2025	18:39:06.101	200		198.04
			200	198.04
			200	198.04
17/09/2025	18:33:30.109	1		198.18
			1	198.18
			1	198.18
17/09/2025	18:22:58.851	1		198.26
			1	198.26
			1	198.26
17/09/2025	18:21:31.841	10		198.26
			10	198.26
			10	198.26
17/09/2025	18:04:35.668	2		198.32
			2	198.32
			2	198.32
17/09/2025	18:03:55.068	1		198.24
			1	198.24
			1	198.24
17/09/2025	18:00:24.264	100		198.26
			100	198.26
			100	198.26
17/09/2025	17:57:33.178	7		198.26
			7	198.26
			7	198.26
17/09/2025	17:53:51.719	100		198.34
			100	198.34
			100	198.34
17/09/2025	17:53:02.622	9		198.28
			9	198.28
			9	198.28
17/09/2025	17:40:53.198	15		198.20
			15	198.20
			15	198.20
17/09/2025	17:36:03.856	50		198.40
			50	198.40
			50	198.40
17/09/2025	17:32:40.376	5		198.26
			5	198.26
			5	198.26
17/09/2025	17:25:15.988	1		198.36
			1	198.36
			1	198.36
17/09/2025	17:23:10.030	10		198.40
			10	198.40
			10	198.40
17/09/2025	17:17:19.931	37		198.44
			37	198.44
			37	198.44
17/09/2025	17:16:15.480	3		198.40
			3	198.40
			3	198.40
17/09/2025	17:15:55.453	1		198.38
			1	198.38
			1	198.38
17/09/2025	17:10:38.143	6		198.18
			6	198.18
			6	198.18
17/09/2025	17:08:37.358	1		198.24
			1	198.24
			1	198.24
17/09/2025	17:07:40.122	15		198.28
			15	198.28
			15	198.28
17/09/2025	17:02:15.220	11		198.28
			11	198.28
			11	198.28
17/09/2025	16:59:42.629	12		198.30
			12	198.30
			12	198.30
17/09/2025	16:56:23.115	25		198.28
			25	198.28
			25	198.28
17/09/2025	16:52:35.251	1		198.32
			1	198.32
			1	198.32
17/09/2025	16:50:49.366	5		198.30
			5	198.30
			5	198.30
17/09/2025	16:47:50.302	300		198.36
			300	198.36
			300	198.36
17/09/2025	16:41:39.623	50		198.46
			50	198.46
			50	198.46
17/09/2025	16:39:23.944	2		198.42
			2	198.42
			2	198.42
17/09/2025	16:39:02.783	98		198.40
			98	198.40
			98	198.40
17/09/2025	16:37:50.671	2		198.38
			2	198.38
			2	198.38
17/09/2025	16:34:54.771	18		198.48
			18	198.48
			18	198.48
17/09/2025	16:32:46.450	3		198.48
			3	198.48
			3	198.48
17/09/2025	16:32:26.566	5		198.46
			5	198.46
			5	198.46
17/09/2025	16:20:18.874	10		198.56
			10	198.56
			10	198.56
17/09/2025	16:13:46.214	2		198.70
			2	198.70
			2	198.70
17/09/2025	16:09:50.354	25		198.68
			25	198.68
			25	198.68
17/09/2025	16:07:00.734	150		198.70
			150	198.70
			150	198.70
17/09/2025	16:04:31.098	22		198.72
			22	198.72
			22	198.72
17/09/2025	16:01:55.080	3		198.64
			3	198.64
			3	198.64
17/09/2025	16:01:30.435	1		198.70
			1	198.70
			1	198.70
17/09/2025	16:01:25.602	6		198.74
			6	198.74
			6	198.74
17/09/2025	16:00:01.123	3		198.78
			3	198.78
			3	198.78
17/09/2025	15:52:31.799	1		199.06
			1	199.06
			1	199.06
17/09/2025	15:42:19.040	4		198.70
			4	198.70
			4	198.70
17/09/2025	15:40:32.795	9		198.72
			9	198.72
			9	198.72
17/09/2025	15:36:05.329	2		198.98
			2	198.98
			2	198.98
17/09/2025	15:34:40.186	3		199.00
			3	199.00
			3	199.00
17/09/2025	15:34:40.150	2		199.00
			2	199.00
			2	199.00
17/09/2025	15:34:32.972	2		199.06
			2	199.06
			2	199.06
17/09/2025	15:31:14.210	120		199.30
			120	199.30
			120	199.30
17/09/2025	15:30:16.689	10		199.36
			10	199.36
			10	199.36
17/09/2025	15:21:23.318	10		199.16
			10	199.16
			10	199.16
17/09/2025	15:16:06.422	1		199.26
			1	199.26
			1	199.26
17/09/2025	15:14:15.207	20		199.22
			20	199.22
			20	199.22
17/09/2025	15:12:46.559	150		199.28
			150	199.28
			150	199.28
17/09/2025	14:58:20.107	2		199.34
			2	199.34
			2	199.34
17/09/2025	14:52:28.883	2		199.28
			2	199.28
			2	199.28
17/09/2025	14:50:36.225	5		199.22
			5	199.22
			5	199.22
17/09/2025	14:46:58.568	1		199.22
			1	199.22
			1	199.22
17/09/2025	14:38:17.849	2		199.38
			2	199.38
			2	199.38
17/09/2025	14:38:12.823	1		199.34
			1	199.34
			1	199.34
17/09/2025	14:31:36.382	1 016		199.40
			1 016	199.40
			1 016	199.40
17/09/2025	14:31:20.991	3		199.36
			3	199.36
			3	199.36
17/09/2025	14:30:35.770	2 000		199.40
			2 000	199.40
			2 000	199.40
17/09/2025	14:30:27.855	2		199.38
			2	199.38
			2	199.38
17/09/2025	14:30:10.161	65		199.38
			65	199.38
			65	199.38
17/09/2025	14:29:19.644	2		199.38
			2	199.38
			2	199.38
17/09/2025	14:28:59.491	20		199.34
			20	199.34
			20	199.34
17/09/2025	14:27:47.083	1		199.36
			1	199.36
			1	199.36
17/09/2025	14:24:02.272	1		199.34
			1	199.34
			1	199.34
17/09/2025	14:18:41.026	4		199.28
			4	199.28
			4	199.28
17/09/2025	14:18:02.801	10		199.24
			10	199.24
			10	199.24
17/09/2025	14:11:29.686	6		199.22
			6	199.22
			6	199.22
17/09/2025	13:56:28.797	1		199.16
			1	199.16
			1	199.16
17/09/2025	13:38:04.217	1		199.10
			1	199.10
			1	199.10
17/09/2025	13:37:29.000	456		199.10
			456	199.10
			456	199.10
17/09/2025	13:36:36.348	2		199.12
			2	199.12
			2	199.12
17/09/2025	13:23:39.556	55		199.30
			55	199.30
			55	199.30
17/09/2025	13:23:23.211	3		199.30
			3	199.30
			3	199.30
17/09/2025	13:23:07.214	4		199.34
			4	199.34
			4	199.34
17/09/2025	13:22:51.679	1		199.34
			1	199.34
			1	199.34
17/09/2025	13:22:23.370	5		199.34
			5	199.34
			5	199.34
17/09/2025	13:21:41.031	5		199.32
			5	199.32
			5	199.32
17/09/2025	13:21:10.436	1		199.28
			1	199.28
			1	199.28
17/09/2025	13:18:58.742	1		199.28
			1	199.28
			1	199.28
17/09/2025	13:12:38.917	35		199.22
			35	199.22
			35	199.22
17/09/2025	13:02:35.147	17		199.22
			17	199.22
			17	199.22
17/09/2025	12:32:20.925	10		199.20
			10	199.20
			10	199.20
17/09/2025	12:28:54.669	15		199.20
			15	199.20
			15	199.20
17/09/2025	12:27:33.714	1		199.20
			1	199.20
			1	199.20
17/09/2025	12:27:18.650	1		199.20
			1	199.20
			1	199.20
17/09/2025	12:24:39.151	24		199.26
			24	199.26
			24	199.26
17/09/2025	12:23:08.432	2		199.28
			2	199.28
			2	199.28
17/09/2025	12:04:05.622	1		199.20
			1	199.20
			1	199.20
17/09/2025	11:50:21.316	10		199.16
			10	199.16
			10	199.16
17/09/2025	11:47:17.190	12		199.22
			12	199.22
			12	199.22
17/09/2025	11:35:09.158	1		199.34
			1	199.34
			1	199.34
17/09/2025	11:35:00.572	3		199.32
			3	199.32
			3	199.32
17/09/2025	11:34:34.320	1		199.34
			1	199.34
			1	199.34
17/09/2025	11:34:33.399	1		199.34
			1	199.34
			1	199.34
17/09/2025	11:33:56.608	2		199.34
			2	199.34
			2	199.34
17/09/2025	11:31:53.066	2		199.26
			2	199.26
			2	199.26
17/09/2025	11:27:21.960	20		199.26
			20	199.26
			20	199.26
17/09/2025	11:22:46.236	1		199.22
			1	199.22
			1	199.22
17/09/2025	11:16:43.040	5		199.18
			5	199.18
			5	199.18
17/09/2025	11:15:48.637	1		199.22
			1	199.22
			1	199.22
17/09/2025	11:10:24.960	2		199.20
			2	199.20
			2	199.20
17/09/2025	11:07:56.701	1		199.22
			1	199.22
			1	199.22
17/09/2025	11:05:03.190	250		199.16
			250	199.16
			250	199.16
17/09/2025	11:04:19.117	1		199.08
			1	199.08
			1	199.08
17/09/2025	11:02:40.552	2		199.12
			2	199.12
			2	199.12
17/09/2025	11:02:17.664	15		199.08
			15	199.08
			15	199.08
17/09/2025	11:02:16.710	6		199.10
			6	199.10
			6	199.10
17/09/2025	11:00:48.744	2		199.14
			2	199.14
			2	199.14
17/09/2025	10:57:36.225	80		199.10
			80	199.10
			80	199.10
17/09/2025	10:56:24.010	25		199.08
			25	199.08
			25	199.08
17/09/2025	10:54:00.718	11		199.06
			11	199.06
			11	199.06
17/09/2025	10:42:09.219	5		198.80
			5	198.80
			5	198.80
17/09/2025	10:41:50.745	1		198.94
			1	198.94
			1	198.94
17/09/2025	10:41:31.777	5		198.96
			5	198.96
			5	198.96
17/09/2025	10:33:59.756	5		199.24
			5	199.24
			5	199.24
17/09/2025	10:32:56.619	50		199.28
			50	199.28
			50	199.28
17/09/2025	10:30:21.689	1		199.30
			1	199.30
			1	199.30
17/09/2025	10:28:05.530	74		199.30
			74	199.30
			74	199.30
17/09/2025	10:27:55.814	30		199.30
			30	199.30
			30	199.30
17/09/2025	10:22:58.247	1		199.34
			1	199.34
			1	199.34
17/09/2025	10:18:39.895	10		199.38
			10	199.38
			10	199.38
17/09/2025	10:18:29.256	30		199.38
			30	199.38
			30	199.38
17/09/2025	10:15:45.150	3		199.36
			3	199.36
			3	199.36
17/09/2025	10:13:45.080	150		199.42
			150	199.42
			150	199.42
17/09/2025	10:11:43.923	2		199.40
			2	199.40
			2	199.40
17/09/2025	09:58:21.749	50		199.56
			50	199.56
			50	199.56
17/09/2025	09:56:47.542	5		199.50
			5	199.50
			5	199.50
17/09/2025	09:55:10.272	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:53:44.531	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:49:52.919	25		199.44
			25	199.44
			25	199.44
17/09/2025	09:49:16.117	5		199.44
			5	199.44
			5	199.44
17/09/2025	09:46:59.397	5		199.44
			5	199.44
			5	199.44
17/09/2025	09:43:32.221	1		199.44
			1	199.44
			1	199.44
17/09/2025	09:42:01.898	1		199.46
			1	199.46
			1	199.46
17/09/2025	09:41:17.422	3		199.44
			3	199.44
			3	199.44
17/09/2025	09:41:10.896	1		199.46
			1	199.46
			1	199.46
17/09/2025	09:41:10.074	1		199.46
			1	199.46
			1	199.46
17/09/2025	09:40:14.952	3		199.42
			3	199.42
			3	199.42
17/09/2025	09:40:12.836	1		199.44
			1	199.44
			1	199.44
17/09/2025	09:40:10.225	1		199.44
			1	199.44
			1	199.44
17/09/2025	09:40:04.196	2		199.44
			2	199.44
			2	199.44
17/09/2025	09:39:41.112	2		199.44
			2	199.44
			2	199.44
17/09/2025	09:38:36.428	1		199.44
			1	199.44
			1	199.44
17/09/2025	09:38:32.306	1		199.46
			1	199.46
			1	199.46
17/09/2025	09:38:09.267	3		199.46
			3	199.46
			3	199.46
17/09/2025	09:38:04.330	1		199.48
			1	199.48
			1	199.48
17/09/2025	09:38:04.228	1		199.48
			1	199.48
			1	199.48
17/09/2025	09:37:44.907	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:37:36.663	3		199.50
			3	199.50
			3	199.50
17/09/2025	09:37:12.811	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:37:12.410	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:36:41.823	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:36:41.724	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:36:36.492	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:36:31.464	3		199.46
			3	199.46
			3	199.46
17/09/2025	09:36:12.545	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:36:05.909	2		199.50
			2	199.50
			2	199.50
17/09/2025	09:36:04.195	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:34:58.322	3		199.52
			3	199.52
			3	199.52
17/09/2025	09:34:57.614	1		199.56
			1	199.56
			1	199.56
17/09/2025	09:34:35.275	2		199.54
			2	199.54
			2	199.54
17/09/2025	09:34:34.874	1		199.54
			1	199.54
			1	199.54
17/09/2025	09:34:33.765	1		199.54
			1	199.54
			1	199.54
17/09/2025	09:33:37.025	1		199.54
			1	199.54
			1	199.54
17/09/2025	09:33:20.923	3		199.50
			3	199.50
			3	199.50
17/09/2025	09:33:13.272	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:33:04.816	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:33:02.400	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:32:21.539	6		199.50
			6	199.50
			6	199.50
17/09/2025	09:32:09.242	1		199.54
			1	199.54
			1	199.54
17/09/2025	09:31:14.501	1		199.54
			1	199.54
			1	199.54
17/09/2025	09:31:11.081	6		199.50
			6	199.50
			6	199.50
17/09/2025	09:31:04.034	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:31:03.428	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:31:02.219	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:30:38.374	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:30:22.464	12		199.48
			12	199.48
			12	199.48
17/09/2025	09:30:22.269	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:30:08.785	10		199.50
			10	199.50
			10	199.50
17/09/2025	09:30:01.553	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:29:05.420	1		199.54
			1	199.54
			1	199.54
17/09/2025	09:29:04.920	3		199.50
			3	199.50
			3	199.50
17/09/2025	09:28:39.765	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:28:31.921	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:28:03.652	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:26:59.577	3		199.48
			3	199.48
			3	199.48
17/09/2025	09:26:39.055	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:24:41.564	2		199.50
			2	199.50
			2	199.50
17/09/2025	09:24:36.529	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:24:20.227	3		199.50
			3	199.50
			3	199.50
17/09/2025	09:24:03.715	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:23:35.518	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:23:04.431	1		199.52
			1	199.52
			1	199.52
17/09/2025	09:22:35.463	1		199.50
			1	199.50
			1	199.50
17/09/2025	09:21:42.436	3		199.46
			3	199.46
			3	199.46
17/09/2025	09:21:35.395	1		199.48
			1	199.48
			1	199.48
17/09/2025	09:21:20.005	1		199.46
			1	199.46
			1	199.46
17/09/2025	09:20:36.941	1		199.42
			1	199.42
			1	199.42
17/09/2025	09:20:02.292	1		199.42
			1	199.42
			1	199.42
17/09/2025	09:19:35.021	4		199.38
			4	199.38
			4	199.38
17/09/2025	09:19:12.477	3		199.40
			3	199.40
			3	199.40
17/09/2025	09:19:03.022	1		199.40
			1	199.40
			1	199.40
17/09/2025	09:18:35.965	1		199.40
			1	199.40
			1	199.40
17/09/2025	09:18:06.486	1		199.40
			1	199.40
			1	199.40
17/09/2025	09:17:38.111	1		199.40
			1	199.40
			1	199.40
17/09/2025	09:17:27.446	4		199.36
			4	199.36
			4	199.36
17/09/2025	09:17:12.449	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:17:01.878	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:16:06.764	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:16:06.656	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:15:52.676	3		199.32
			3	199.32
			3	199.32
17/09/2025	09:15:43.760	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:15:32.443	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:15:20.867	25		199.38
			25	199.38
			25	199.38
17/09/2025	09:15:08.093	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:15:03.470	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:14:51.491	3		199.34
			3	199.34
			3	199.34
17/09/2025	09:14:36.695	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:13:08.142	1		199.36
			1	199.36
			1	199.36
17/09/2025	09:12:32.417	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:12:15.011	5		199.34
			5	199.34
			5	199.34
17/09/2025	09:12:06.861	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:12:04.142	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:12:03.028	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:12:01.618	1		199.38
			1	199.38
			1	199.38
17/09/2025	09:11:40.996	1		199.36
			1	199.36
			1	199.36
17/09/2025	09:11:38.279	4		199.34
			4	199.34
			4	199.34
17/09/2025	09:11:09.405	1		199.36
			1	199.36
			1	199.36
17/09/2025	09:11:08.702	1		199.36
			1	199.36
			1	199.36
17/09/2025	09:11:06.792	1		199.36
			1	199.36
			1	199.36
17/09/2025	09:11:02.870	1		199.36
			1	199.36
			1	199.36
17/09/2025	09:10:38.555	2		199.34
			2	199.34
			2	199.34
17/09/2025	09:10:14.194	25		199.32
			25	199.32
			25	199.32
17/09/2025	09:10:13.769	1		199.32
			1	199.32
			1	199.32
17/09/2025	09:07:55.630	4		199.26
			4	199.26
			4	199.26
17/09/2025	09:07:35.212	1		199.28
			1	199.28
			1	199.28
17/09/2025	09:07:32.400	1		199.28
			1	199.28
			1	199.28
17/09/2025	09:07:13.370	1		199.28
			1	199.28
			1	199.28
17/09/2025	09:07:10.152	1		199.26
			1	199.26
			1	199.26
17/09/2025	09:06:51.041	3		199.26
			3	199.26
			3	199.26
17/09/2025	09:06:49.222	1		199.28
			1	199.28
			1	199.28
17/09/2025	09:06:44.189	1		199.28
			1	199.28
			1	199.28
17/09/2025	09:06:07.471	1		199.32
			1	199.32
			1	199.32
17/09/2025	09:06:04.759	1		199.32
			1	199.32
			1	199.32
17/09/2025	09:06:03.443	1		199.32
			1	199.32
			1	199.32
17/09/2025	09:05:42.820	3		199.32
			3	199.32
			3	199.32
17/09/2025	09:05:40.074	13		199.34
			13	199.34
			13	199.34
17/09/2025	09:05:32.864	1		199.36
			1	199.36
			1	199.36
17/09/2025	09:05:09.633	1		199.34
			1	199.34
			1	199.34
17/09/2025	09:05:09.428	1		199.34
			1	199.34
			1	199.34
17/09/2025	09:05:08.521	1		199.30
			1	199.30
			1	199.30
17/09/2025	09:04:34.669	5		199.26
			5	199.26
			5	199.26
17/09/2025	09:04:11.437	7		199.32
			1	199.32
			1	199.32
			1	199.32
			1	199.32
			1	199.32
			7	199.32
			1	199.32
			1	199.32
17/09/2025	08:44:55.760	3		199.10
			3	199.10
			3	199.10
17/09/2025	08:44:27.683	1		199.18
			1	199.18
			1	199.18
17/09/2025	08:37:59.580	9		199.12
			9	199.12
			9	199.12
17/09/2025	08:36:15.307	1		199.12
			1	199.12
			1	199.12
17/09/2025	08:33:39.350	1		199.02
			1	199.02
			1	199.02
17/09/2025	08:32:13.886	6		199.12
			6	199.12
			6	199.12

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: 106.9491 / Ask: 107.0669
Volume: 35 205
+0.17%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice