Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

372

343

185.28

Date	Time	Volume	Order Volume	Price
14/05/2025	18:32:57.792	230		185.28
			230	185.28
			230	185.28
14/05/2025	18:30:00.887	3		185.02
			3	185.02
			3	185.02
14/05/2025	18:29:41.452	5		185.04
			5	185.04
			5	185.04
14/05/2025	18:29:03.923	3		185.00
			3	185.00
			3	185.00
14/05/2025	18:28:03.089	14		185.00
			14	185.00
			14	185.00
14/05/2025	18:22:59.464	100		184.86
			100	184.86
			100	184.86
14/05/2025	18:19:32.970	11		184.84
			11	184.84
			11	184.84
14/05/2025	18:14:08.756	3		184.90
			3	184.90
			3	184.90
14/05/2025	18:14:04.628	1		184.94
			1	184.94
			1	184.94
14/05/2025	18:12:32.585	1		184.92
			1	184.92
			1	184.92
14/05/2025	18:10:48.478	5		184.90
			5	184.90
			5	184.90
14/05/2025	18:10:15.130	15		184.90
			15	184.90
			15	184.90
14/05/2025	18:09:27.299	3		184.90
			3	184.90
			3	184.90
14/05/2025	18:08:51.759	65		184.84
			65	184.84
			65	184.84
14/05/2025	18:04:47.994	80		184.86
			80	184.86
			80	184.86
14/05/2025	18:00:02.328	1		184.88
			1	184.88
			1	184.88
14/05/2025	17:59:19.361	1		184.90
			1	184.90
			1	184.90
14/05/2025	17:58:27.535	1		184.90
			1	184.90
			1	184.90
14/05/2025	17:54:21.254	3		184.92
			3	184.92
			3	184.92
14/05/2025	17:53:35.673	1		184.98
			1	184.98
			1	184.98
14/05/2025	17:51:18.727	10		184.94
			10	184.94
			10	184.94
14/05/2025	17:43:24.533	30		185.00
			30	185.00
			30	185.00
14/05/2025	17:28:17.730	6		184.82
			6	184.82
			6	184.82
14/05/2025	17:25:25.394	1		184.86
			1	184.86
			1	184.86
14/05/2025	17:22:25.211	55		184.72
			55	184.72
			55	184.72
14/05/2025	17:21:49.718	11		184.66
			11	184.66
			11	184.66
14/05/2025	17:21:41.965	20		184.68
			20	184.68
			20	184.68
14/05/2025	17:20:17.040	15		184.60
			15	184.60
			15	184.60
14/05/2025	17:19:37.634	6		184.66
			6	184.66
			6	184.66
14/05/2025	17:18:00.207	1		184.62
			1	184.62
			1	184.62
14/05/2025	17:17:17.448	4		184.62
			4	184.62
			4	184.62
14/05/2025	17:15:14.572	6		184.62
			6	184.62
			6	184.62
14/05/2025	17:11:21.789	3		184.52
			3	184.52
			3	184.52
14/05/2025	17:09:01.584	200		184.30
			200	184.30
			200	184.30
14/05/2025	17:08:58.474	115		184.30
			115	184.30
			115	184.30
14/05/2025	17:08:23.822	60		184.28
			60	184.28
			60	184.28
14/05/2025	17:02:52.393	22		184.46
			22	184.46
			22	184.46
14/05/2025	17:02:46.985	11		184.46
			11	184.46
			11	184.46
14/05/2025	17:01:33.589	15		184.50
			15	184.50
			15	184.50
14/05/2025	17:00:22.312	700		184.58
			700	184.58
			700	184.58
14/05/2025	16:53:22.928	3		184.60
			3	184.60
			3	184.60
14/05/2025	16:52:45.426	2		184.54
			2	184.54
			2	184.54
14/05/2025	16:51:11.600	20		184.48
			20	184.48
			20	184.48
14/05/2025	16:49:37.056	9		184.24
			9	184.24
			9	184.24
14/05/2025	16:48:28.848	6		184.26
			6	184.26
			6	184.26
14/05/2025	16:47:39.938	100		184.34
			100	184.34
			100	184.34
14/05/2025	16:46:42.902	5		184.20
			5	184.20
			5	184.20
14/05/2025	16:43:50.170	12		184.36
			12	184.36
			12	184.36
14/05/2025	16:43:48.978	3		184.34
			3	184.34
			3	184.34
14/05/2025	16:43:09.721	2		184.40
			2	184.40
			2	184.40
14/05/2025	16:41:26.508	11		184.36
			11	184.36
			11	184.36
14/05/2025	16:38:32.864	5		184.56
			5	184.56
			5	184.56
14/05/2025	16:34:16.540	6		184.40
			6	184.40
			6	184.40
14/05/2025	16:31:58.805	5		184.52
			5	184.52
			5	184.52
14/05/2025	16:23:33.972	72		184.54
			72	184.54
			72	184.54
14/05/2025	16:23:27.464	38		184.54
			38	184.54
			38	184.54
14/05/2025	16:20:08.087	20		184.40
			20	184.40
			20	184.40
14/05/2025	16:12:12.462	10		184.08
			10	184.08
			10	184.08
14/05/2025	16:04:09.092	6		184.30
			6	184.30
			6	184.30
14/05/2025	16:04:07.635	50		184.26
			50	184.26
			50	184.26
14/05/2025	16:01:52.737	54		184.26
			54	184.26
			54	184.26
14/05/2025	16:00:00.830	3		184.30
			3	184.30
			3	184.30
14/05/2025	15:58:25.841	350		184.00
			350	184.00
			350	184.00
14/05/2025	15:55:40.918	1 084		183.70
			1 084	183.70
			1 084	183.70
14/05/2025	15:53:55.063	10		183.74
			10	183.74
			10	183.74
14/05/2025	15:46:03.964	2		184.04
			2	184.04
			2	184.04
14/05/2025	15:45:52.179	10		184.00
			10	184.00
			10	184.00
14/05/2025	15:45:22.351	2		184.14
			2	184.14
			2	184.14
14/05/2025	15:36:06.491	2		184.68
			2	184.68
			2	184.68
14/05/2025	15:36:04.370	4		184.66
			4	184.66
			4	184.66
14/05/2025	15:35:22.829	11		184.84
			11	184.84
			11	184.84
14/05/2025	15:33:33.544	200		184.50
			200	184.50
			200	184.50
14/05/2025	15:33:25.584	25		184.40
			25	184.40
			25	184.40
14/05/2025	15:29:39.810	30		184.14
			30	184.14
			30	184.14
14/05/2025	15:21:54.713	60		184.32
			60	184.32
			60	184.32
14/05/2025	15:20:42.121	130		184.26
			130	184.26
			130	184.26
14/05/2025	15:18:11.629	1 084		184.38
			1 084	184.38
			1 084	184.38
14/05/2025	15:15:58.828	108		184.48
			108	184.48
			108	184.48
14/05/2025	15:14:37.405	54		184.42
			54	184.42
			54	184.42
14/05/2025	15:14:31.255	108		184.42
			108	184.42
			108	184.42
14/05/2025	15:09:38.357	3		184.16
			3	184.16
			3	184.16
14/05/2025	15:09:16.611	6		184.18
			6	184.18
			6	184.18
14/05/2025	15:06:42.455	3		184.20
			3	184.20
			3	184.20
14/05/2025	14:56:14.547	20		184.04
			20	184.04
			20	184.04
14/05/2025	14:45:13.559	17		184.00
			17	184.00
			17	184.00
14/05/2025	14:41:35.232	200		184.14
			200	184.14
			200	184.14
14/05/2025	14:40:54.204	152		184.22
			152	184.22
			152	184.22
14/05/2025	14:39:21.439	1		184.30
			1	184.30
			1	184.30
14/05/2025	14:36:08.628	13		184.24
			13	184.24
			13	184.24
14/05/2025	14:35:50.958	5		184.26
			5	184.26
			5	184.26
14/05/2025	14:31:07.466	1		184.40
			1	184.40
			1	184.40
14/05/2025	14:27:54.675	11		184.38
			11	184.38
			11	184.38
14/05/2025	14:24:55.786	150		184.44
			150	184.44
			150	184.44
14/05/2025	14:24:46.704	3		184.40
			3	184.40
			3	184.40
14/05/2025	14:18:48.491	3		184.52
			3	184.52
			3	184.52
14/05/2025	14:15:02.493	11		184.54
			11	184.54
			11	184.54
14/05/2025	14:14:18.336	1		184.56
			1	184.56
			1	184.56
14/05/2025	14:12:54.131	1		184.54
			1	184.54
			1	184.54
14/05/2025	14:03:51.282	4		184.26
			4	184.26
			4	184.26
14/05/2025	13:59:49.412	1		184.48
			1	184.48
			1	184.48
14/05/2025	13:58:49.245	250		184.44
			250	184.44
			250	184.44
14/05/2025	13:54:05.061	2		184.42
			2	184.42
			2	184.42
14/05/2025	13:53:38.921	3		184.42
			3	184.42
			3	184.42
14/05/2025	13:53:06.531	1		184.46
			1	184.46
			1	184.46
14/05/2025	13:52:50.019	8		184.46
			8	184.46
			8	184.46
14/05/2025	13:51:09.675	3		184.38
			3	184.38
			3	184.38
14/05/2025	13:48:36.166	1		184.30
			1	184.30
			1	184.30
14/05/2025	13:45:29.405	120		184.34
			120	184.34
			120	184.34
14/05/2025	13:35:35.746	54		184.48
			54	184.48
			54	184.48
14/05/2025	13:26:00.072	8		184.44
			8	184.44
			8	184.44
14/05/2025	13:19:03.324	15		184.46
			15	184.46
			15	184.46
14/05/2025	13:12:51.751	3		184.20
			3	184.20
			3	184.20
14/05/2025	13:08:42.423	27		184.16
			27	184.16
			27	184.16
14/05/2025	13:06:16.105	2		184.04
			2	184.04
			2	184.04
14/05/2025	13:05:24.832	86		184.02
			86	184.02
			86	184.02
14/05/2025	13:03:52.189	200		184.04
			200	184.04
			200	184.04
14/05/2025	13:00:34.785	99		183.82
			99	183.82
			99	183.82
14/05/2025	13:00:32.328	3		183.76
			3	183.76
			3	183.76
14/05/2025	12:59:51.083	2		183.74
			2	183.74
			2	183.74
14/05/2025	12:50:30.053	1		183.74
			1	183.74
			1	183.74
14/05/2025	12:41:36.544	5		183.70
			5	183.70
			5	183.70
14/05/2025	12:37:19.081	1		183.74
			1	183.74
			1	183.74
14/05/2025	12:37:01.025	218		183.74
			218	183.74
			218	183.74
14/05/2025	12:33:21.614	2		183.54
			2	183.54
			2	183.54
14/05/2025	12:33:11.928	3		183.58
			3	183.58
			3	183.58
14/05/2025	12:25:35.289	100		183.60
			100	183.60
			100	183.60
14/05/2025	12:23:27.500	300		183.58
			300	183.58
			300	183.58
14/05/2025	12:23:26.665	20		183.54
			20	183.54
			20	183.54
14/05/2025	12:15:02.253	10		183.26
			10	183.26
			10	183.26
14/05/2025	12:14:00.398	43		183.28
			43	183.28
			43	183.28
14/05/2025	12:11:41.916	50		183.24
			50	183.24
			50	183.24
14/05/2025	12:11:35.294	1		183.24
			1	183.24
			1	183.24
14/05/2025	12:01:09.113	55		183.18
			55	183.18
			55	183.18
14/05/2025	11:58:04.083	125		183.14
			125	183.14
			125	183.14
14/05/2025	11:57:56.990	2		183.12
			2	183.12
			2	183.12
14/05/2025	11:56:53.788	23		183.10
			23	183.10
			23	183.10
14/05/2025	11:56:45.180	1		183.08
			1	183.08
			1	183.08
14/05/2025	11:48:19.886	6		183.00
			6	183.00
			6	183.00
14/05/2025	11:44:09.372	210		183.00
			210	183.00
			210	183.00
14/05/2025	11:43:52.686	70		183.08
			70	183.08
			70	183.08
14/05/2025	11:40:48.816	1		183.18
			1	183.18
			1	183.18
14/05/2025	11:40:25.713	2		183.20
			2	183.20
			2	183.20
14/05/2025	11:34:05.046	2		183.18
			2	183.18
			2	183.18
14/05/2025	11:31:38.795	1		183.26
			1	183.26
			1	183.26
14/05/2025	11:29:26.028	1		183.20
			1	183.20
			1	183.20
14/05/2025	11:28:34.032	873		183.20
			873	183.20
			873	183.20
14/05/2025	11:27:17.520	17		183.08
			17	183.08
			17	183.08
14/05/2025	11:23:10.067	17		183.08
			17	183.08
			17	183.08
14/05/2025	11:19:50.918	14		183.12
			14	183.12
			14	183.12
14/05/2025	11:18:26.100	2		183.16
			2	183.16
			2	183.16
14/05/2025	11:10:00.238	9		183.22
			9	183.22
			9	183.22
14/05/2025	11:09:53.330	110		183.26
			110	183.26
			110	183.26
14/05/2025	11:04:53.523	3		183.20
			3	183.20
			3	183.20
14/05/2025	11:04:42.243	3		183.22
			3	183.22
			3	183.22
14/05/2025	11:04:26.737	3		183.28
			3	183.28
			3	183.28
14/05/2025	11:03:05.282	27		183.42
			27	183.42
			27	183.42
14/05/2025	10:57:41.296	190		183.46
			190	183.46
			190	183.46
14/05/2025	10:54:38.900	33		183.62
			33	183.62
			33	183.62
14/05/2025	10:50:15.458	19		183.54
			19	183.54
			19	183.54
14/05/2025	10:50:04.448	5		183.56
			5	183.56
			5	183.56
14/05/2025	10:48:12.842	1		183.46
			1	183.46
			1	183.46
14/05/2025	10:48:06.295	1		183.46
			1	183.46
			1	183.46
14/05/2025	10:47:35.489	1		183.46
			1	183.46
			1	183.46
14/05/2025	10:46:29.272	1		183.50
			1	183.50
			1	183.50
14/05/2025	10:43:37.938	7		183.58
			7	183.58
			7	183.58
14/05/2025	10:40:08.365	6		183.54
			6	183.54
			6	183.54
14/05/2025	10:33:39.123	65		183.42
			65	183.42
			65	183.42
14/05/2025	10:25:01.986	301		183.38
			301	183.38
			301	183.38
14/05/2025	10:22:06.181	15		183.48
			15	183.48
			15	183.48
14/05/2025	10:20:11.750	1		183.58
			1	183.58
			1	183.58
14/05/2025	10:13:41.651	3		183.66
			3	183.66
			3	183.66
14/05/2025	10:13:20.722	1		183.68
			1	183.68
			1	183.68
14/05/2025	10:12:59.689	1		183.68
			1	183.68
			1	183.68
14/05/2025	10:11:42.597	1		183.38
			1	183.38
			1	183.38
14/05/2025	10:09:53.528	3		183.32
			3	183.32
			3	183.32
14/05/2025	10:03:43.840	12		183.86
			12	183.86
			12	183.86
14/05/2025	10:02:54.551	121		184.00
			50	184.00
			21	184.00
			40	184.00
			121	184.00
			10	184.00
14/05/2025	10:01:23.842	3		184.20
			3	184.20
			3	184.20
14/05/2025	09:53:24.431	55		184.30
			55	184.30
			55	184.30
14/05/2025	09:52:36.259	1		184.22
			1	184.22
			1	184.22
14/05/2025	09:47:08.630	7		184.24
			7	184.24
			7	184.24
14/05/2025	09:46:09.556	400		184.24
			400	184.24
			400	184.24
14/05/2025	09:45:02.100	100		184.24
			100	184.24
			100	184.24
14/05/2025	09:44:30.360	270		184.30
			270	184.30
			270	184.30
14/05/2025	09:43:55.462	28		184.22
			28	184.22
			28	184.22
14/05/2025	09:42:27.575	1		184.26
			1	184.26
			1	184.26
14/05/2025	09:41:36.927	300		184.18
			300	184.18
			300	184.18
14/05/2025	09:39:48.017	813		184.14
			813	184.14
			813	184.14
14/05/2025	09:39:13.360	25		184.12
			25	184.12
			25	184.12
14/05/2025	09:38:13.786	5		184.32
			5	184.32
			5	184.32
14/05/2025	09:36:34.749	6		184.36
			6	184.36
			6	184.36
14/05/2025	09:35:32.606	16		184.46
			16	184.46
			16	184.46
14/05/2025	09:34:53.799	119		184.36
			119	184.36
			119	184.36
14/05/2025	09:33:59.288	50		184.42
			50	184.42
			50	184.42
14/05/2025	09:32:39.861	23		184.42
			23	184.42
			23	184.42
14/05/2025	09:31:44.473	2		184.28
			2	184.28
			2	184.28
14/05/2025	09:31:22.540	1		184.28
			1	184.28
			1	184.28
14/05/2025	09:30:56.592	120		184.32
			120	184.32
			120	184.32
14/05/2025	09:29:44.238	48		184.34
			48	184.34
			48	184.34
14/05/2025	09:29:17.535	250		184.40
			250	184.40
			250	184.40
14/05/2025	09:29:04.500	2 000		184.40
			2 000	184.40
			2 000	184.40
14/05/2025	09:27:43.153	3		184.34
			3	184.34
			3	184.34
14/05/2025	09:27:39.449	2		184.40
			2	184.40
			2	184.40
14/05/2025	09:27:05.630	1		184.38
			1	184.38
			1	184.38
14/05/2025	09:26:10.249	1		184.44
			1	184.44
			1	184.44
14/05/2025	09:26:04.788	50		184.46
			50	184.46
			50	184.46
14/05/2025	09:26:03.398	5		184.42
			5	184.42
			5	184.42
14/05/2025	09:26:03.192	1		184.46
			1	184.46
			1	184.46
14/05/2025	09:25:41.344	1		184.46
			1	184.46
			1	184.46
14/05/2025	09:25:40.133	1		184.48
			1	184.48
			1	184.48
14/05/2025	09:25:17.315	1		184.48
			1	184.48
			1	184.48
14/05/2025	09:24:32.793	1		184.56
			1	184.56
			1	184.56
14/05/2025	09:24:07.831	2		184.58
			2	184.58
			2	184.58
14/05/2025	09:23:41.350	1		184.58
			1	184.58
			1	184.58
14/05/2025	09:23:39.839	1		184.58
			1	184.58
			1	184.58
14/05/2025	09:22:54.955	3		184.66
			3	184.66
			3	184.66
14/05/2025	09:22:38.756	1		184.68
			1	184.68
			1	184.68
14/05/2025	09:22:35.439	1		184.68
			1	184.68
			1	184.68
14/05/2025	09:22:13.503	1		184.70
			1	184.70
			1	184.70
14/05/2025	09:21:41.319	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:20:44.838	9		184.84
			9	184.84
			9	184.84
14/05/2025	09:20:40.813	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:35.596	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:33.571	28		184.88
			28	184.88
			28	184.88
14/05/2025	09:20:31.960	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:25.174	20		184.88
			20	184.88
			20	184.88
14/05/2025	09:20:13.938	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:13.847	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:04.900	1		184.90
			1	184.90
			1	184.90
14/05/2025	09:20:02.082	1		184.92
			1	184.92
			1	184.92
14/05/2025	09:19:33.937	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:19:32.505	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:19:22.443	4		184.88
			4	184.88
			4	184.88
14/05/2025	09:19:07.551	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:18:38.888	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:18:12.827	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:17:40.454	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:39.946	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:36.908	10		184.98
			10	184.98
			10	184.98
14/05/2025	09:17:13.989	6		184.96
			6	184.96
			6	184.96
14/05/2025	09:17:10.481	3		184.98
			3	184.98
			3	184.98
14/05/2025	09:17:10.269	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:06.749	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:02.514	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:16:37.859	1		184.94
			1	184.94
			1	184.94
14/05/2025	09:16:32.437	1		184.96
			1	184.96
			1	184.96
14/05/2025	09:16:31.935	3		184.92
			3	184.92
			3	184.92
14/05/2025	09:16:17.750	1		185.00
			1	185.00
			1	185.00
14/05/2025	09:16:16.540	1		185.00
			1	185.00
			1	185.00
14/05/2025	09:16:10.198	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:15:08.600	3		185.00
			3	185.00
			3	185.00
14/05/2025	09:15:07.993	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:15:05.578	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:15:04.974	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:14:44.252	1		185.02
			1	185.02
			1	185.02
14/05/2025	09:14:42.639	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:14:41.895	2		185.04
			2	185.04
			2	185.04
14/05/2025	09:14:35.597	1		185.02
			1	185.02
			1	185.02
14/05/2025	09:14:25.753	3		185.02
			3	185.02
			3	185.02
14/05/2025	09:14:10.652	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:14:08.841	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:13:50.703	10		184.98
			10	184.98
			10	184.98
14/05/2025	09:13:50.635	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:13:09.578	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:13:01.880	6		185.00
			6	185.00
			6	185.00
14/05/2025	09:13:01.728	3		184.98
			3	184.98
			3	184.98
14/05/2025	09:12:43.017	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:12:36.077	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:12:17.770	1		184.94
			1	184.94
			1	184.94
14/05/2025	09:12:11.637	1		184.96
			1	184.96
			1	184.96
14/05/2025	09:11:35.600	5		184.92
			5	184.92
			5	184.92
14/05/2025	09:11:31.777	1		184.94
			1	184.94
			1	184.94
14/05/2025	09:11:13.264	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:11:10.251	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:11:02.204	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:10:11.482	3		184.84
			3	184.84
			3	184.84
14/05/2025	09:10:11.181	1		184.86
			1	184.86
			1	184.86
14/05/2025	09:10:03.841	2		184.82
			2	184.82
			2	184.82
14/05/2025	09:09:54.427	33		184.82
			33	184.82
			33	184.82
14/05/2025	09:09:44.327	2		184.82
			2	184.82
			2	184.82
14/05/2025	09:09:36.715	1		184.78
			1	184.78
			1	184.78
14/05/2025	09:09:32.354	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:09:07.305	2		184.80
			2	184.80
			2	184.80
14/05/2025	09:08:47.677	6		184.80
			6	184.80
			6	184.80
14/05/2025	09:08:34.594	1		184.82
			1	184.82
			1	184.82
14/05/2025	09:08:12.246	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:08:11.942	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:08:09.432	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:07:43.782	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:07:40.261	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:07:35.326	3		184.80
			3	184.80
			3	184.80
14/05/2025	09:07:22.751	4		184.80
			4	184.80
			4	184.80
14/05/2025	09:07:08.960	1		184.86
			1	184.86
			1	184.86
14/05/2025	09:07:02.825	1		184.86
			1	184.86
			1	184.86
14/05/2025	09:06:46.431	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:06:45.421	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:06:40.499	4		184.80
			4	184.80
			4	184.80
14/05/2025	09:06:11.622	1		184.82
			1	184.82
			1	184.82
14/05/2025	09:06:08.300	1		184.82
			1	184.82
			1	184.82
14/05/2025	09:05:39.632	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:05:33.191	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:05:11.758	14		184.74
			14	184.74
			14	184.74
14/05/2025	09:05:01.702	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:36.938	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:35.430	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:33.845	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:33.204	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:26.010	146		184.78
			1	184.78
			1	184.78
			1	184.78
			1	184.78
			2	184.78
			1	184.78
			131	184.78
			1	184.78
			5	184.78
			10	184.78
			1	184.78
			136	184.78
			1	184.78
14/05/2025	08:50:05.784	6		184.58
			6	184.58
			6	184.58
14/05/2025	08:49:14.533	5		184.52
			5	184.52
			5	184.52
14/05/2025	08:47:47.660	2		184.52
			2	184.52
			2	184.52
14/05/2025	08:43:38.142	4		184.54
			4	184.54
			4	184.54
14/05/2025	08:36:17.523	1		184.72
			1	184.72
			1	184.72
14/05/2025	08:32:53.571	2		184.64
			2	184.64
			2	184.64
14/05/2025	08:32:33.657	3		184.54
			3	184.54
			3	184.54
14/05/2025	08:32:01.812	5		184.54
			5	184.54
			5	184.54
14/05/2025	08:29:57.062	50		184.60
			50	184.60
			50	184.60
14/05/2025	08:24:03.711	10		184.50
			10	184.50
			10	184.50
14/05/2025	08:18:41.253	1		184.50
			1	184.50
			1	184.50
14/05/2025	08:16:13.526	1		184.62
			1	184.62
			1	184.62
14/05/2025	08:15:35.691	1		184.64
			1	184.64
			1	184.64
14/05/2025	08:14:22.126	3		184.58
			3	184.58
			3	184.58
14/05/2025	08:14:21.524	1		184.58
			1	184.58
			1	184.58
14/05/2025	08:14:06.278	100		184.64
			100	184.64
			100	184.64
14/05/2025	08:13:50.124	1		184.62
			1	184.62
			1	184.62
14/05/2025	08:06:09.158	1		184.76
			1	184.76
			1	184.76
14/05/2025	08:03:23.195	8		184.76
			8	184.76
			8	184.76
14/05/2025	08:02:05.402	3		184.68
			3	184.68
			3	184.68
14/05/2025	08:01:59.572	101		184.64
			101	184.64
			101	184.64

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: 100.4081 / Ask: 100.4999
Volume: 27 358
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:37:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice