Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

513

489

92.71

Date	Time	Volume	Order Volume	Price
07/08/2025	21:51:24.268	10		92.71
			10	92.71
			10	92.71
07/08/2025	21:46:35.239	10		92.61
			10	92.61
			10	92.61
07/08/2025	21:38:25.497	21		92.65
			21	92.65
			21	92.65
07/08/2025	21:24:09.385	19		92.67
			19	92.67
			19	92.67
07/08/2025	21:22:03.243	3		92.72
			3	92.72
			3	92.72
07/08/2025	21:16:23.169	500		92.59
			500	92.59
			500	92.59
07/08/2025	21:16:23.122	38		92.59
			38	92.59
			38	92.59
07/08/2025	21:06:55.664	51		92.76
			51	92.76
			51	92.76
07/08/2025	21:02:09.153	20		92.81
			20	92.81
			20	92.81
07/08/2025	21:00:10.289	1		92.84
			1	92.84
			1	92.84
07/08/2025	20:59:35.066	1		92.69
			1	92.69
			1	92.69
07/08/2025	20:55:28.560	3		92.83
			3	92.83
			3	92.83
07/08/2025	20:51:46.824	15		92.49
			15	92.49
			15	92.49
07/08/2025	20:49:10.679	2		92.49
			2	92.49
			2	92.49
07/08/2025	20:44:41.070	1		92.54
			1	92.54
			1	92.54
07/08/2025	20:44:05.944	1		92.40
			1	92.40
			1	92.40
07/08/2025	20:42:48.859	3		92.41
			3	92.41
			3	92.41
07/08/2025	20:42:23.907	1		92.54
			1	92.54
			1	92.54
07/08/2025	20:39:39.006	18		92.44
			18	92.44
			18	92.44
07/08/2025	20:36:47.757	10		92.54
			10	92.54
			10	92.54
07/08/2025	20:33:25.581	1		92.32
			1	92.32
			1	92.32
07/08/2025	20:30:07.477	19		92.51
			19	92.51
			19	92.51
07/08/2025	20:22:23.386	4		92.23
			4	92.23
			4	92.23
07/08/2025	20:18:45.407	4		92.35
			4	92.35
			4	92.35
07/08/2025	20:13:22.251	64		92.48
			64	92.48
			64	92.48
07/08/2025	20:06:39.231	1		92.69
			1	92.69
			1	92.69
07/08/2025	20:06:28.775	1		92.69
			1	92.69
			1	92.69
07/08/2025	20:04:10.802	1		92.74
			1	92.74
			1	92.74
07/08/2025	20:03:30.586	1		92.53
			1	92.53
			1	92.53
07/08/2025	19:57:31.541	75		92.56
			75	92.56
			75	92.56
07/08/2025	19:57:03.062	50		92.75
			50	92.75
			50	92.75
07/08/2025	19:48:28.413	1		92.57
			1	92.57
			1	92.57
07/08/2025	19:47:44.548	2		92.74
			2	92.74
			2	92.74
07/08/2025	19:47:30.478	5		92.75
			5	92.75
			5	92.75
07/08/2025	19:46:40.364	1		92.75
			1	92.75
			1	92.75
07/08/2025	19:45:52.462	1		92.58
			1	92.58
			1	92.58
07/08/2025	19:44:38.112	1		92.57
			1	92.57
			1	92.57
07/08/2025	19:43:47.103	2		92.58
			2	92.58
			2	92.58
07/08/2025	19:37:20.859	1		92.44
			1	92.44
			1	92.44
07/08/2025	19:32:57.824	54		92.60
			54	92.60
			54	92.60
07/08/2025	19:29:49.633	3		92.58
			3	92.58
			3	92.58
07/08/2025	19:28:37.005	1		92.76
			1	92.76
			1	92.76
07/08/2025	19:27:12.706	2		92.71
			2	92.71
			2	92.71
07/08/2025	19:26:12.288	6		92.91
			6	92.91
			6	92.91
07/08/2025	19:11:11.977	1		92.91
			1	92.91
			1	92.91
07/08/2025	19:08:32.682	1		92.81
			1	92.81
			1	92.81
07/08/2025	19:04:44.332	17		92.89
			17	92.89
			17	92.89
07/08/2025	19:03:54.419	3		92.94
			3	92.94
			3	92.94
07/08/2025	19:01:40.726	250		92.99
			250	92.99
			250	92.99
07/08/2025	18:59:33.443	1		92.91
			1	92.91
			1	92.91
07/08/2025	18:54:31.079	3		92.91
			3	92.91
			3	92.91
07/08/2025	18:45:40.898	1		92.73
			1	92.73
			1	92.73
07/08/2025	18:44:49.760	1		92.57
			1	92.57
			1	92.57
07/08/2025	18:39:39.374	1		93.00
			1	93.00
			1	93.00
07/08/2025	18:38:56.713	1		92.83
			1	92.83
			1	92.83
07/08/2025	18:37:58.159	5		92.89
			5	92.89
			5	92.89
07/08/2025	18:37:52.149	150		93.05
			150	93.05
			150	93.05
07/08/2025	18:37:22.452	108		93.09
			108	93.09
			108	93.09
07/08/2025	18:28:31.996	5		93.21
			5	93.21
			5	93.21
07/08/2025	18:28:23.645	1		93.06
			1	93.06
			1	93.06
07/08/2025	18:25:52.293	6		93.06
			6	93.06
			6	93.06
07/08/2025	18:19:10.318	1		93.18
			1	93.18
			1	93.18
07/08/2025	18:18:49.199	3		93.21
			3	93.21
			3	93.21
07/08/2025	18:18:41.241	1		93.06
			1	93.06
			1	93.06
07/08/2025	18:17:44.988	1		93.10
			1	93.10
			1	93.10
07/08/2025	18:15:46.410	2		93.09
			2	93.09
			2	93.09
07/08/2025	18:15:46.333	2		93.09
			2	93.09
			2	93.09
07/08/2025	18:11:50.662	1		93.12
			1	93.12
			1	93.12
07/08/2025	18:09:58.528	215		93.18
			215	93.18
			215	93.18
07/08/2025	18:09:09.065	1		93.19
			1	93.19
			1	93.19
07/08/2025	18:08:39.876	1		93.21
			1	93.21
			1	93.21
07/08/2025	18:07:47.346	1		93.06
			1	93.06
			1	93.06
07/08/2025	17:54:05.799	1		93.42
			1	93.42
			1	93.42
07/08/2025	17:49:10.245	1		93.32
			1	93.32
			1	93.32
07/08/2025	17:48:32.623	1		93.21
			1	93.21
			1	93.21
07/08/2025	17:46:29.212	650		93.31
			650	93.31
			650	93.31
07/08/2025	17:46:12.690	1		93.31
			1	93.31
			1	93.31
07/08/2025	17:40:54.288	83		93.28
			83	93.28
			83	93.28
07/08/2025	17:36:10.079	1		93.43
			1	93.43
			1	93.43
07/08/2025	17:36:01.548	4		93.22
			2	93.22
			3	93.22
			2	93.22
			1	93.22
07/08/2025	17:34:03.649	3		93.24
			3	93.24
			3	93.24
07/08/2025	17:34:00.376	2		93.44
			2	93.44
			2	93.44
07/08/2025	17:32:15.961	3		93.29
			3	93.29
			2	93.29
			1	93.29
07/08/2025	17:28:44.015	45		93.37
			45	93.37
			45	93.37
07/08/2025	17:28:00.656	13		93.34
			13	93.34
			13	93.34
07/08/2025	17:27:31.685	13		93.35
			13	93.35
			13	93.35
07/08/2025	17:26:38.919	1		93.40
			1	93.40
			1	93.40
07/08/2025	17:26:23.410	11		93.43
			11	93.43
			11	93.43
07/08/2025	17:23:57.098	11		93.59
			11	93.59
			11	93.59
07/08/2025	17:21:08.181	1		93.64
			1	93.64
			1	93.64
07/08/2025	17:20:22.909	1		93.57
			1	93.57
			1	93.57
07/08/2025	17:18:01.530	1		93.61
			1	93.61
			1	93.61
07/08/2025	17:16:03.183	9		93.42
			9	93.42
			9	93.42
07/08/2025	17:13:54.932	20		93.49
			20	93.49
			20	93.49
07/08/2025	17:00:32.592	165		93.60
			165	93.60
			165	93.60
07/08/2025	17:00:15.440	1		93.55
			1	93.55
			1	93.55
07/08/2025	16:54:15.940	1		93.64
			1	93.64
			1	93.64
07/08/2025	16:54:06.483	1		93.65
			1	93.65
			1	93.65
07/08/2025	16:46:33.149	2		93.73
			2	93.73
			2	93.73
07/08/2025	16:46:28.005	250		93.74
			250	93.74
			250	93.74
07/08/2025	16:43:47.150	10		93.69
			10	93.69
			10	93.69
07/08/2025	16:43:34.363	100		93.69
			100	93.69
			100	93.69
07/08/2025	16:41:11.333	1		93.70
			1	93.70
			1	93.70
07/08/2025	16:40:31.461	1		93.75
			1	93.75
			1	93.75
07/08/2025	16:39:40.758	1		93.73
			1	93.73
			1	93.73
07/08/2025	16:38:58.798	1		93.65
			1	93.65
			1	93.65
07/08/2025	16:37:10.117	1		93.65
			1	93.65
			1	93.65
07/08/2025	16:36:24.333	1		93.62
			1	93.62
			1	93.62
07/08/2025	16:33:55.383	1		93.64
			1	93.64
			1	93.64
07/08/2025	16:29:27.687	30		93.67
			30	93.67
			30	93.67
07/08/2025	16:29:11.597	9		93.68
			9	93.68
			9	93.68
07/08/2025	16:28:04.052	1		93.60
			1	93.60
			1	93.60
07/08/2025	16:27:47.549	1		93.58
			1	93.58
			1	93.58
07/08/2025	16:26:17.183	1		93.60
			1	93.60
			1	93.60
07/08/2025	16:18:46.859	12		93.87
			12	93.87
			12	93.87
07/08/2025	16:15:29.399	1		93.74
			1	93.74
			1	93.74
07/08/2025	16:13:04.984	1		93.80
			1	93.80
			1	93.80
07/08/2025	16:12:57.632	2		93.80
			2	93.80
			2	93.80
07/08/2025	16:07:11.039	1		93.87
			1	93.87
			1	93.87
07/08/2025	16:06:40.359	1		93.87
			1	93.87
			1	93.87
07/08/2025	16:06:33.412	1		93.82
			1	93.82
			1	93.82
07/08/2025	16:06:13.176	1		93.78
			1	93.78
			1	93.78
07/08/2025	16:05:09.478	5		93.87
			5	93.87
			5	93.87
07/08/2025	16:04:26.809	1		93.91
			1	93.91
			1	93.91
07/08/2025	16:04:25.400	1		93.91
			1	93.91
			1	93.91
07/08/2025	16:02:44.061	1		93.88
			1	93.88
			1	93.88
07/08/2025	16:00:13.519	9		94.03
			9	94.03
			9	94.03
07/08/2025	16:00:12.628	97		94.03
			97	94.03
			97	94.03
07/08/2025	16:00:12.371	160		94.00
			5	94.00
			50	94.00
			38	94.00
			61	94.00
			6	94.00
			160	94.00
07/08/2025	16:00:02.560	2		93.99
			2	93.99
			2	93.99
07/08/2025	15:57:34.083	12		93.95
			12	93.95
			12	93.95
07/08/2025	15:56:45.690	6		93.92
			6	93.92
			6	93.92
07/08/2025	15:56:40.309	1		93.93
			1	93.93
			1	93.93
07/08/2025	15:55:50.299	1		93.87
			1	93.87
			1	93.87
07/08/2025	15:55:40.334	1		93.79
			1	93.79
			1	93.79
07/08/2025	15:55:19.911	4		93.74
			4	93.74
			4	93.74
07/08/2025	15:55:14.375	1		93.72
			1	93.72
			1	93.72
07/08/2025	15:54:56.563	9		93.75
			9	93.75
			9	93.75
07/08/2025	15:54:40.768	1		93.78
			1	93.78
			1	93.78
07/08/2025	15:54:02.625	1		93.78
			1	93.78
			1	93.78
07/08/2025	15:52:38.012	4		93.78
			4	93.78
			4	93.78
07/08/2025	15:50:49.734	3		93.83
			3	93.83
			3	93.83
07/08/2025	15:50:22.247	17		93.77
			17	93.77
			17	93.77
07/08/2025	15:48:46.330	3		93.72
			3	93.72
			3	93.72
07/08/2025	15:48:07.561	1		93.70
			1	93.70
			1	93.70
07/08/2025	15:47:24.012	1		93.72
			1	93.72
			1	93.72
07/08/2025	15:46:17.873	1		93.73
			1	93.73
			1	93.73
07/08/2025	15:45:00.796	31		93.78
			31	93.78
			31	93.78
07/08/2025	15:45:00.683	117		93.81
			117	93.81
			117	93.81
07/08/2025	15:43:00.015	67		93.77
			67	93.77
			67	93.77
07/08/2025	15:41:34.669	11		93.94
			11	93.94
			11	93.94
07/08/2025	15:38:45.080	17		93.66
			17	93.66
			17	93.66
07/08/2025	15:38:38.495	1		93.66
			1	93.66
			1	93.66
07/08/2025	15:37:44.195	3		93.64
			3	93.64
			3	93.64
07/08/2025	15:36:36.102	4 019		93.67
			4 019	93.67
			4 019	93.67
07/08/2025	15:31:32.114	2		93.55
			2	93.55
			2	93.55
07/08/2025	15:31:25.842	26		93.66
			26	93.66
			26	93.66
07/08/2025	15:30:46.558	2		93.63
			2	93.63
			2	93.63
07/08/2025	15:29:06.376	40		93.66
			40	93.66
			40	93.66
07/08/2025	15:27:54.773	2		93.76
			2	93.76
			2	93.76
07/08/2025	15:26:22.754	1		93.76
			1	93.76
			1	93.76
07/08/2025	15:23:24.844	5		93.86
			5	93.86
			5	93.86
07/08/2025	15:19:40.973	57		93.79
			57	93.79
			57	93.79
07/08/2025	15:17:28.733	6		93.76
			6	93.76
			6	93.76
07/08/2025	15:12:49.393	200		93.79
			200	93.79
			200	93.79
07/08/2025	15:10:52.807	86		93.85
			86	93.85
			86	93.85
07/08/2025	15:08:12.344	20		93.81
			20	93.81
			20	93.81
07/08/2025	15:07:19.214	12		93.77
			12	93.77
			12	93.77
07/08/2025	15:05:27.173	2		93.76
			2	93.76
			2	93.76
07/08/2025	15:04:59.507	5		93.79
			5	93.79
			5	93.79
07/08/2025	14:58:07.121	1		93.72
			1	93.72
			1	93.72
07/08/2025	14:55:45.361	50		93.80
			50	93.80
			50	93.80
07/08/2025	14:53:49.379	54		93.81
			54	93.81
			54	93.81
07/08/2025	14:53:04.906	2		93.80
			2	93.80
			2	93.80
07/08/2025	14:52:19.034	3		93.79
			3	93.79
			3	93.79
07/08/2025	14:52:12.187	2		93.81
			2	93.81
			2	93.81
07/08/2025	14:52:11.781	16		93.81
			16	93.81
			16	93.81
07/08/2025	14:50:02.146	1		93.78
			1	93.78
			1	93.78
07/08/2025	14:45:50.343	1		93.79
			1	93.79
			1	93.79
07/08/2025	14:44:10.607	5		93.77
			5	93.77
			5	93.77
07/08/2025	14:43:43.136	5		93.76
			5	93.76
			5	93.76
07/08/2025	14:43:42.530	1		93.76
			1	93.76
			1	93.76
07/08/2025	14:43:37.005	1		93.76
			1	93.76
			1	93.76
07/08/2025	14:43:36.798	1		93.76
			1	93.76
			1	93.76
07/08/2025	14:43:36.492	1		93.76
			1	93.76
			1	93.76
07/08/2025	14:41:38.253	1		93.76
			1	93.76
			1	93.76
07/08/2025	14:38:21.594	162		93.71
			162	93.71
			162	93.71
07/08/2025	14:35:31.049	25		93.68
			25	93.68
			25	93.68
07/08/2025	14:34:26.503	1		93.71
			1	93.71
			1	93.71
07/08/2025	14:31:03.780	31		93.79
			31	93.79
			31	93.79
07/08/2025	14:29:11.395	1		93.79
			1	93.79
			1	93.79
07/08/2025	14:28:37.208	38		93.77
			38	93.77
			38	93.77
07/08/2025	14:28:33.957	1		93.77
			1	93.77
			1	93.77
07/08/2025	14:25:00.203	1		93.77
			1	93.77
			1	93.77
07/08/2025	14:22:07.709	1		93.74
			1	93.74
			1	93.74
07/08/2025	14:17:16.622	1		93.80
			1	93.80
			1	93.80
07/08/2025	14:16:58.602	1		93.82
			1	93.82
			1	93.82
07/08/2025	14:13:33.725	1		93.79
			1	93.79
			1	93.79
07/08/2025	14:12:54.084	1		93.80
			1	93.80
			1	93.80
07/08/2025	14:12:11.358	28		93.79
			28	93.79
			28	93.79
07/08/2025	14:06:48.052	2		93.75
			2	93.75
			2	93.75
07/08/2025	14:06:47.684	10		93.72
			10	93.72
			10	93.72
07/08/2025	14:05:10.576	4		93.71
			4	93.71
			4	93.71
07/08/2025	14:05:08.564	1		93.71
			1	93.71
			1	93.71
07/08/2025	14:05:04.569	9		93.71
			9	93.71
			9	93.71
07/08/2025	14:03:47.203	4		93.75
			4	93.75
			4	93.75
07/08/2025	14:01:17.694	11		93.77
			11	93.77
			11	93.77
07/08/2025	14:00:15.539	1 318		93.75
			1 318	93.75
			1 318	93.75
07/08/2025	14:00:00.663	258		93.72
			258	93.72
			258	93.72
07/08/2025	13:58:50.541	2		93.74
			2	93.74
			2	93.74
07/08/2025	13:53:28.425	1		93.74
			1	93.74
			1	93.74
07/08/2025	13:46:56.734	1		93.81
			1	93.81
			1	93.81
07/08/2025	13:43:38.073	2		93.76
			2	93.76
			2	93.76
07/08/2025	13:41:10.827	50		93.80
			50	93.80
			50	93.80
07/08/2025	13:39:35.396	30		93.73
			30	93.73
			30	93.73
07/08/2025	13:38:47.131	1		93.72
			1	93.72
			1	93.72
07/08/2025	13:38:44.506	15		93.70
			15	93.70
			15	93.70
07/08/2025	13:37:48.138	3		93.68
			3	93.68
			3	93.68
07/08/2025	13:37:24.591	2		93.70
			2	93.70
			2	93.70
07/08/2025	13:36:02.547	7		93.71
			7	93.71
			7	93.71
07/08/2025	13:27:06.919	13		93.71
			13	93.71
			13	93.71
07/08/2025	13:25:25.887	1		93.71
			1	93.71
			1	93.71
07/08/2025	13:24:45.132	2		93.71
			2	93.71
			2	93.71
07/08/2025	13:24:11.018	33		93.71
			33	93.71
			33	93.71
07/08/2025	13:23:48.288	3		93.71
			3	93.71
			3	93.71
07/08/2025	13:23:38.625	6		93.73
			6	93.73
			6	93.73
07/08/2025	13:20:54.819	4		93.77
			4	93.77
			4	93.77
07/08/2025	13:20:07.925	1		93.78
			1	93.78
			1	93.78
07/08/2025	13:18:34.822	1		93.75
			1	93.75
			1	93.75
07/08/2025	13:18:24.498	20		93.75
			20	93.75
			20	93.75
07/08/2025	13:17:49.156	1		93.72
			1	93.72
			1	93.72
07/08/2025	13:17:36.689	1		93.72
			1	93.72
			1	93.72
07/08/2025	13:11:05.620	2		93.78
			2	93.78
			2	93.78
07/08/2025	13:10:41.678	10		93.80
			10	93.80
			10	93.80
07/08/2025	13:09:29.262	6		93.70
			6	93.70
			6	93.70
07/08/2025	13:09:27.262	3		93.71
			3	93.71
			3	93.71
07/08/2025	13:04:52.770	1		93.64
			1	93.64
			1	93.64
07/08/2025	13:03:27.967	1		93.67
			1	93.67
			1	93.67
07/08/2025	13:01:59.786	1		93.68
			1	93.68
			1	93.68
07/08/2025	13:01:07.040	1		93.65
			1	93.65
			1	93.65
07/08/2025	12:58:11.813	10		93.62
			10	93.62
			10	93.62
07/08/2025	12:57:27.529	10		93.62
			10	93.62
			10	93.62
07/08/2025	12:56:29.152	10		93.62
			10	93.62
			10	93.62
07/08/2025	12:52:46.073	267		93.64
			267	93.64
			267	93.64
07/08/2025	12:50:08.744	75		93.61
			75	93.61
			75	93.61
07/08/2025	12:49:10.331	1		93.63
			1	93.63
			1	93.63
07/08/2025	12:42:41.535	1		93.54
			1	93.54
			1	93.54
07/08/2025	12:42:10.236	1		93.56
			1	93.56
			1	93.56
07/08/2025	12:41:58.567	586		93.54
			586	93.54
			586	93.54
07/08/2025	12:41:38.394	50		93.58
			50	93.58
			50	93.58
07/08/2025	12:41:28.586	1		93.58
			1	93.58
			1	93.58
07/08/2025	12:40:50.146	1		93.58
			1	93.58
			1	93.58
07/08/2025	12:37:28.719	27		93.57
			27	93.57
			27	93.57
07/08/2025	12:35:39.579	1		93.57
			1	93.57
			1	93.57
07/08/2025	12:34:50.673	1		93.56
			1	93.56
			1	93.56
07/08/2025	12:34:15.658	23		93.54
			23	93.54
			23	93.54
07/08/2025	12:32:10.178	1		93.53
			1	93.53
			1	93.53
07/08/2025	12:31:37.466	1		93.53
			1	93.53
			1	93.53
07/08/2025	12:28:54.987	2		93.58
			2	93.58
			2	93.58
07/08/2025	12:27:10.268	1		93.58
			1	93.58
			1	93.58
07/08/2025	12:26:23.981	6		93.56
			6	93.56
			6	93.56
07/08/2025	12:26:05.356	45		93.55
			45	93.55
			45	93.55
07/08/2025	12:24:48.157	3		93.54
			3	93.54
			3	93.54
07/08/2025	12:24:36.481	1		93.57
			1	93.57
			1	93.57
07/08/2025	12:23:09.332	1		93.62
			1	93.62
			1	93.62
07/08/2025	12:22:09.075	10		93.63
			10	93.63
			10	93.63
07/08/2025	12:21:51.193	11		93.62
			11	93.62
			11	93.62
07/08/2025	12:21:47.822	3		93.62
			3	93.62
			3	93.62
07/08/2025	12:21:39.968	1		93.63
			1	93.63
			1	93.63
07/08/2025	12:17:41.274	1		93.63
			1	93.63
			1	93.63
07/08/2025	12:16:53.962	1		93.62
			1	93.62
			1	93.62
07/08/2025	12:16:39.773	1		93.63
			1	93.63
			1	93.63
07/08/2025	12:16:13.006	1		93.63
			1	93.63
			1	93.63
07/08/2025	12:14:15.309	54		93.58
			54	93.58
			54	93.58
07/08/2025	12:14:13.264	37		93.58
			37	93.58
			37	93.58
07/08/2025	12:14:10.133	1		93.58
			1	93.58
			1	93.58
07/08/2025	12:14:05.813	21		93.58
			21	93.58
			21	93.58
07/08/2025	12:13:38.540	1		93.56
			1	93.56
			1	93.56
07/08/2025	12:13:38.341	1		93.56
			1	93.56
			1	93.56
07/08/2025	12:12:49.340	3		93.56
			3	93.56
			3	93.56
07/08/2025	12:11:37.035	1		93.53
			1	93.53
			1	93.53
07/08/2025	12:11:11.426	1		93.55
			1	93.55
			1	93.55
07/08/2025	12:10:40.326	1		93.52
			1	93.52
			1	93.52
07/08/2025	12:03:08.584	1		93.50
			1	93.50
			1	93.50
07/08/2025	12:02:25.948	1		93.52
			1	93.52
			1	93.52
07/08/2025	12:02:01.814	6		93.52
			6	93.52
			6	93.52
07/08/2025	12:01:07.719	1		93.48
			1	93.48
			1	93.48
07/08/2025	12:00:58.561	15		93.46
			15	93.46
			15	93.46
07/08/2025	12:00:03.312	2		93.48
			2	93.48
			2	93.48
07/08/2025	11:58:15.850	26		93.48
			26	93.48
			26	93.48
07/08/2025	11:54:54.139	20		93.44
			20	93.44
			20	93.44
07/08/2025	11:52:20.101	1		93.43
			1	93.43
			1	93.43
07/08/2025	11:52:11.138	1		93.43
			1	93.43
			1	93.43
07/08/2025	11:51:31.293	1		93.39
			1	93.39
			1	93.39
07/08/2025	11:50:23.538	1		93.38
			1	93.38
			1	93.38
07/08/2025	11:47:01.629	11		93.41
			11	93.41
			11	93.41
07/08/2025	11:46:46.444	1		93.41
			1	93.41
			1	93.41
07/08/2025	11:45:46.653	33		93.39
			33	93.39
			33	93.39
07/08/2025	11:43:48.327	3		93.37
			3	93.37
			3	93.37
07/08/2025	11:43:24.070	1		93.35
			1	93.35
			1	93.35
07/08/2025	11:41:59.620	2		93.33
			2	93.33
			2	93.33
07/08/2025	11:39:59.111	6		93.31
			6	93.31
			6	93.31
07/08/2025	11:39:39.930	1		93.31
			1	93.31
			1	93.31
07/08/2025	11:39:17.118	22		93.34
			22	93.34
			22	93.34
07/08/2025	11:37:29.109	15		93.32
			15	93.32
			15	93.32
07/08/2025	11:29:05.181	1		93.29
			1	93.29
			1	93.29
07/08/2025	11:29:04.674	1		93.29
			1	93.29
			1	93.29
07/08/2025	11:28:51.890	1		93.28
			1	93.28
			1	93.28
07/08/2025	11:27:21.304	1		93.27
			1	93.27
			1	93.27
07/08/2025	11:27:14.592	90		93.28
			90	93.28
			90	93.28
07/08/2025	11:26:50.812	3		93.27
			3	93.27
			3	93.27
07/08/2025	11:25:02.897	8		93.28
			8	93.28
			8	93.28
07/08/2025	11:24:31.806	2		93.29
			2	93.29
			2	93.29
07/08/2025	11:23:53.757	2		93.27
			2	93.27
			2	93.27
07/08/2025	11:21:27.673	160		93.25
			160	93.25
			160	93.25
07/08/2025	11:20:31.564	2		93.21
			2	93.21
			2	93.21
07/08/2025	11:16:01.105	15		93.25
			15	93.25
			15	93.25
07/08/2025	11:15:24.853	6		93.25
			6	93.25
			6	93.25
07/08/2025	11:15:09.655	1		93.25
			1	93.25
			1	93.25
07/08/2025	11:14:40.068	1		93.25
			1	93.25
			1	93.25
07/08/2025	11:13:43.181	2		93.21
			2	93.21
			2	93.21
07/08/2025	11:13:06.323	30		93.21
			30	93.21
			30	93.21
07/08/2025	11:10:52.234	1		93.18
			1	93.18
			1	93.18
07/08/2025	11:06:30.146	5		93.16
			5	93.16
			5	93.16
07/08/2025	11:02:02.386	10		93.16
			10	93.16
			10	93.16
07/08/2025	11:00:39.449	1		93.18
			1	93.18
			1	93.18
07/08/2025	11:00:11.766	1 621		93.18
			240	93.18
			1 381	93.18
			1 621	93.18
07/08/2025	10:59:11.104	8		93.22
			8	93.22
			8	93.22
07/08/2025	10:58:59.536	2		93.20
			2	93.20
			2	93.20
07/08/2025	10:57:39.037	1		93.22
			1	93.22
			1	93.22
07/08/2025	10:55:48.032	3		93.22
			3	93.22
			3	93.22

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: 104.1137 / Ask: 104.2859
Volume: 31 083
-0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
07/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice