Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

227

214

184.32

Date	Time	Volume	Order Volume	Price
15/05/2025	14:37:10.212	62		184.32
			62	184.32
			62	184.32
15/05/2025	14:34:58.063	6		184.48
			6	184.48
			6	184.48
15/05/2025	14:34:35.784	3		184.40
			3	184.40
			3	184.40
15/05/2025	14:23:15.598	10		184.12
			10	184.12
			10	184.12
15/05/2025	14:21:39.949	1		184.16
			1	184.16
			1	184.16
15/05/2025	14:21:37.360	3		184.16
			3	184.16
			3	184.16
15/05/2025	14:21:15.212	1		184.20
			1	184.20
			1	184.20
15/05/2025	14:19:42.592	1		184.20
			1	184.20
			1	184.20
15/05/2025	14:13:25.300	3		184.18
			3	184.18
			3	184.18
15/05/2025	14:07:22.616	1		184.34
			1	184.34
			1	184.34
15/05/2025	14:01:12.207	1		184.36
			1	184.36
			1	184.36
15/05/2025	14:01:11.908	1		184.40
			1	184.40
			1	184.40
15/05/2025	13:59:01.805	1 000		184.44
			1 000	184.44
			1 000	184.44
15/05/2025	13:58:33.042	3		184.40
			3	184.40
			3	184.40
15/05/2025	13:57:59.224	1		184.44
			1	184.44
			1	184.44
15/05/2025	13:55:49.625	2		184.32
			2	184.32
			2	184.32
15/05/2025	13:54:24.789	2		184.34
			2	184.34
			2	184.34
15/05/2025	13:44:08.493	1		184.46
			1	184.46
			1	184.46
15/05/2025	13:42:54.868	80		184.46
			80	184.46
			80	184.46
15/05/2025	13:39:41.143	25		184.50
			25	184.50
			25	184.50
15/05/2025	13:35:25.135	40		184.58
			40	184.58
			40	184.58
15/05/2025	13:29:49.993	1		184.40
			1	184.40
			1	184.40
15/05/2025	13:29:27.573	1		184.40
			1	184.40
			1	184.40
15/05/2025	13:17:30.560	16		184.22
			16	184.22
			16	184.22
15/05/2025	13:16:47.659	1		184.22
			1	184.22
			1	184.22
15/05/2025	13:15:50.689	32		184.24
			32	184.24
			32	184.24
15/05/2025	13:08:33.075	3		184.26
			3	184.26
			3	184.26
15/05/2025	13:05:59.100	3		184.24
			3	184.24
			3	184.24
15/05/2025	13:05:42.199	1		184.18
			1	184.18
			1	184.18
15/05/2025	13:04:54.978	2		184.12
			2	184.12
			2	184.12
15/05/2025	12:58:02.549	10		183.86
			10	183.86
			10	183.86
15/05/2025	12:57:42.468	1		183.86
			1	183.86
			1	183.86
15/05/2025	12:53:37.991	2		183.90
			2	183.90
			2	183.90
15/05/2025	12:49:05.175	23		183.80
			23	183.80
			23	183.80
15/05/2025	12:44:34.550	2		183.80
			2	183.80
			2	183.80
15/05/2025	12:39:45.839	1		183.80
			1	183.80
			1	183.80
15/05/2025	12:23:07.467	48		183.78
			48	183.78
			48	183.78
15/05/2025	12:13:21.340	3		183.72
			3	183.72
			3	183.72
15/05/2025	12:13:12.686	1		183.76
			1	183.76
			1	183.76
15/05/2025	12:12:12.340	2		183.70
			2	183.70
			2	183.70
15/05/2025	12:10:25.212	1		183.80
			1	183.80
			1	183.80
15/05/2025	12:06:19.254	1		183.84
			1	183.84
			1	183.84
15/05/2025	12:05:04.602	10		183.82
			10	183.82
			10	183.82
15/05/2025	12:04:41.336	1 969		183.90
			1 969	183.90
			1 969	183.90
15/05/2025	11:48:03.346	31		183.82
			31	183.82
			31	183.82
15/05/2025	11:46:47.432	1		183.80
			1	183.80
			1	183.80
15/05/2025	11:46:12.037	8		183.78
			8	183.78
			8	183.78
15/05/2025	11:26:13.712	8		183.60
			8	183.60
			8	183.60
15/05/2025	11:20:58.964	115		183.46
			115	183.46
			115	183.46
15/05/2025	11:16:18.416	1		183.36
			1	183.36
			1	183.36
15/05/2025	11:10:22.322	6		183.36
			6	183.36
			6	183.36
15/05/2025	11:09:12.522	1		183.46
			1	183.46
			1	183.46
15/05/2025	11:07:25.456	5		183.46
			5	183.46
			5	183.46
15/05/2025	10:54:03.059	20		183.56
			20	183.56
			20	183.56
15/05/2025	10:50:18.123	13		183.60
			13	183.60
			13	183.60
15/05/2025	10:46:36.240	1		183.64
			1	183.64
			1	183.64
15/05/2025	10:39:19.401	1		183.80
			1	183.80
			1	183.80
15/05/2025	10:37:36.500	9		183.82
			9	183.82
			9	183.82
15/05/2025	10:34:16.939	5		183.96
			5	183.96
			5	183.96
15/05/2025	10:31:38.455	8		184.08
			8	184.08
			8	184.08
15/05/2025	10:27:54.135	3		184.18
			3	184.18
			3	184.18
15/05/2025	10:27:12.467	1		184.24
			1	184.24
			1	184.24
15/05/2025	10:27:01.499	8		184.22
			8	184.22
			8	184.22
15/05/2025	10:26:19.135	80		184.26
			80	184.26
			80	184.26
15/05/2025	10:17:18.111	50		184.20
			50	184.20
			50	184.20
15/05/2025	10:15:39.330	1		184.06
			1	184.06
			1	184.06
15/05/2025	10:14:53.615	200		183.98
			200	183.98
			200	183.98
15/05/2025	10:12:37.730	1		184.12
			1	184.12
			1	184.12
15/05/2025	10:11:35.488	10		184.18
			10	184.18
			10	184.18
15/05/2025	10:11:15.577	500		184.20
			500	184.20
			500	184.20
15/05/2025	10:09:10.303	24		184.08
			24	184.08
			24	184.08
15/05/2025	10:05:29.542	40		184.04
			40	184.04
			40	184.04
15/05/2025	10:00:04.866	10		184.16
			10	184.16
			10	184.16
15/05/2025	09:56:31.242	20		184.10
			20	184.10
			20	184.10
15/05/2025	09:49:20.319	2		184.34
			2	184.34
			2	184.34
15/05/2025	09:43:49.198	106		184.16
			106	184.16
			106	184.16
15/05/2025	09:43:38.694	1		184.22
			1	184.22
			1	184.22
15/05/2025	09:41:25.019	2		184.16
			2	184.16
			2	184.16
15/05/2025	09:40:01.112	4		184.22
			4	184.22
			4	184.22
15/05/2025	09:37:04.199	7		184.34
			7	184.34
			7	184.34
15/05/2025	09:32:14.827	7		184.40
			7	184.40
			7	184.40
15/05/2025	09:30:51.995	184		184.34
			184	184.34
			184	184.34
15/05/2025	09:30:36.984	43		184.36
			43	184.36
			43	184.36
15/05/2025	09:30:25.954	1 093		184.34
			1 093	184.34
			1 093	184.34
15/05/2025	09:27:59.822	4		184.28
			4	184.28
			4	184.28
15/05/2025	09:27:32.754	2		184.40
			2	184.40
			2	184.40
15/05/2025	09:27:32.306	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:27:32.251	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:27:05.278	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:26:47.765	100		184.44
			100	184.44
			100	184.44
15/05/2025	09:26:38.203	1		184.44
			1	184.44
			1	184.44
15/05/2025	09:26:23.092	6		184.38
			6	184.38
			6	184.38
15/05/2025	09:26:13.654	1		184.48
			1	184.48
			1	184.48
15/05/2025	09:26:09.836	2		184.48
			2	184.48
			2	184.48
15/05/2025	09:26:08.817	1		184.48
			1	184.48
			1	184.48
15/05/2025	09:26:08.729	1		184.48
			1	184.48
			1	184.48
15/05/2025	09:26:04.604	1		184.46
			1	184.46
			1	184.46
15/05/2025	09:25:39.245	1		184.46
			1	184.46
			1	184.46
15/05/2025	09:25:36.935	1		184.48
			1	184.48
			1	184.48
15/05/2025	09:25:36.330	4		184.44
			4	184.44
			4	184.44
15/05/2025	09:25:35.824	1		184.48
			1	184.48
			1	184.48
15/05/2025	09:25:12.098	1		184.46
			1	184.46
			1	184.46
15/05/2025	09:25:08.585	1		184.44
			1	184.44
			1	184.44
15/05/2025	09:25:01.930	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:24:32.960	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:24:12.852	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:24:01.584	5		184.34
			5	184.34
			5	184.34
15/05/2025	09:23:54.333	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:23:49.401	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:23:39.844	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:23:37.227	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:23:10.374	1		184.38
			1	184.38
			1	184.38
15/05/2025	09:22:45.397	20		184.40
			20	184.40
			20	184.40
15/05/2025	09:22:42.300	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:22:24.086	4		184.40
			4	184.40
			4	184.40
15/05/2025	09:22:04.469	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:22:01.850	1		184.38
			1	184.38
			1	184.38
15/05/2025	09:21:38.024	1		184.38
			1	184.38
			1	184.38
15/05/2025	09:21:22.935	100		184.30
			100	184.30
			100	184.30
15/05/2025	09:21:07.028	1		184.26
			1	184.26
			1	184.26
15/05/2025	09:21:02.300	1		184.26
			1	184.26
			1	184.26
15/05/2025	09:20:48.016	4		184.22
			4	184.22
			4	184.22
15/05/2025	09:20:32.523	1		184.24
			1	184.24
			1	184.24
15/05/2025	09:20:11.185	1		184.18
			1	184.18
			1	184.18
15/05/2025	09:20:08.266	1		184.18
			1	184.18
			1	184.18
15/05/2025	09:20:01.525	1		184.20
			1	184.20
			1	184.20
15/05/2025	09:19:59.915	5		184.16
			5	184.16
			5	184.16
15/05/2025	09:19:40.699	1		184.18
			1	184.18
			1	184.18
15/05/2025	09:19:39.298	1		184.18
			1	184.18
			1	184.18
15/05/2025	09:19:13.226	1		184.14
			1	184.14
			1	184.14
15/05/2025	09:19:06.084	1		184.12
			1	184.12
			1	184.12
15/05/2025	09:18:39.610	1		184.14
			1	184.14
			1	184.14
15/05/2025	09:18:36.693	1		184.14
			1	184.14
			1	184.14
15/05/2025	09:18:24.420	5		184.10
			5	184.10
			5	184.10
15/05/2025	09:18:02.995	1		184.14
			1	184.14
			1	184.14
15/05/2025	09:18:02.787	1		184.14
			1	184.14
			1	184.14
15/05/2025	09:18:01.781	1		184.14
			1	184.14
			1	184.14
15/05/2025	09:17:42.462	1		184.10
			1	184.10
			1	184.10
15/05/2025	09:17:36.929	3		184.04
			3	184.04
			3	184.04
15/05/2025	09:17:36.826	1		184.08
			1	184.08
			1	184.08
15/05/2025	09:17:02.023	1		184.10
			1	184.10
			1	184.10
15/05/2025	09:16:35.171	1		184.14
			1	184.14
			1	184.14
15/05/2025	09:16:33.845	1		184.16
			1	184.16
			1	184.16
15/05/2025	09:16:04.591	1		184.16
			1	184.16
			1	184.16
15/05/2025	09:16:01.471	3		184.12
			3	184.12
			3	184.12
15/05/2025	09:15:39.026	1		184.12
			1	184.12
			1	184.12
15/05/2025	09:15:38.321	1		184.12
			1	184.12
			1	184.12
15/05/2025	09:14:18.697	100		184.10
			100	184.10
			100	184.10
15/05/2025	09:14:02.118	1		184.22
			1	184.22
			1	184.22
15/05/2025	09:13:40.780	3		184.22
			3	184.22
			3	184.22
15/05/2025	09:13:33.901	1		184.22
			1	184.22
			1	184.22
15/05/2025	09:13:08.693	1		184.26
			1	184.26
			1	184.26
15/05/2025	09:12:39.213	1		184.32
			1	184.32
			1	184.32
15/05/2025	09:12:18.891	1		184.38
			1	184.38
			1	184.38
15/05/2025	09:12:06.416	4		184.34
			4	184.34
			4	184.34
15/05/2025	09:12:01.785	1		184.38
			1	184.38
			1	184.38
15/05/2025	09:11:37.536	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:11:31.900	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:11:18.620	4		184.40
			4	184.40
			4	184.40
15/05/2025	09:11:16.919	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:11:11.684	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:11:10.873	2		184.40
			2	184.40
			2	184.40
15/05/2025	09:11:08.964	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:11:06.756	1		184.42
			1	184.42
			1	184.42
15/05/2025	09:10:58.104	1		184.44
			1	184.44
			1	184.44
15/05/2025	09:10:34.464	1		184.44
			1	184.44
			1	184.44
15/05/2025	09:10:33.915	1		184.40
			1	184.40
			1	184.40
15/05/2025	09:10:25.065	100		184.34
			100	184.34
			100	184.34
15/05/2025	09:10:04.781	1		184.28
			1	184.28
			1	184.28
15/05/2025	09:09:45.367	4		184.28
			4	184.28
			4	184.28
15/05/2025	09:09:08.547	1		184.34
			1	184.34
			1	184.34
15/05/2025	09:09:08.245	1		184.34
			1	184.34
			1	184.34
15/05/2025	09:09:04.417	1		184.34
			1	184.34
			1	184.34
15/05/2025	09:08:09.085	1		184.52
			1	184.52
			1	184.52
15/05/2025	09:08:06.065	1		184.52
			1	184.52
			1	184.52
15/05/2025	09:07:29.048	3		184.56
			3	184.56
			3	184.56
15/05/2025	09:07:07.134	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:07:07.111	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:07:06.306	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:07:02.680	1		184.62
			1	184.62
			1	184.62
15/05/2025	09:06:43.067	3		184.58
			3	184.58
			3	184.58
15/05/2025	09:06:07.122	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:06:03.801	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:06:01.894	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:05:58.392	12		184.58
			12	184.58
			12	184.58
15/05/2025	09:05:55.548	3		184.54
			3	184.54
			3	184.54
15/05/2025	09:05:40.249	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:05:35.115	1		184.58
			1	184.58
			1	184.58
15/05/2025	09:05:05.536	1		184.44
			1	184.44
			1	184.44
15/05/2025	09:05:00.309	13		184.40
			13	184.40
			13	184.40
15/05/2025	09:04:53.284	2		184.42
			2	184.42
			2	184.42
15/05/2025	09:04:41.688	1		184.46
			1	184.46
			1	184.46
15/05/2025	09:04:39.480	1		184.46
			1	184.46
			1	184.46
15/05/2025	09:04:35.453	1		184.46
			1	184.46
			1	184.46
15/05/2025	09:04:33.535	1		184.46
			1	184.46
			1	184.46
15/05/2025	09:04:26.227	23		184.46
			1	184.46
			1	184.46
			1	184.46
			1	184.46
			1	184.46
			1	184.46
			22	184.46
			10	184.46
			5	184.46
			1	184.46
			1	184.46
			1	184.46
15/05/2025	08:50:08.850	1		184.34
			1	184.34
			1	184.34
15/05/2025	08:48:46.644	1		184.44
			1	184.44
			1	184.44
15/05/2025	08:48:00.958	20		184.38
			20	184.38
			20	184.38
15/05/2025	08:47:02.256	4		184.40
			4	184.40
			4	184.40
15/05/2025	08:42:52.809	200		184.38
			200	184.38
			200	184.38
15/05/2025	08:26:18.452	25		184.60
			25	184.60
			25	184.60
15/05/2025	08:25:25.756	2		184.68
			2	184.68
			2	184.68
15/05/2025	08:22:54.782	35		184.68
			35	184.68
			35	184.68
15/05/2025	08:18:57.060	1		184.76
			1	184.76
			1	184.76
15/05/2025	08:15:43.444	100		184.84
			100	184.84
			100	184.84
15/05/2025	08:14:24.223	1		184.74
			1	184.74
			1	184.74
15/05/2025	08:12:39.217	4		184.72
			4	184.72
			4	184.72
15/05/2025	08:00:32.959	12		184.70
			12	184.70
			12	184.70
15/05/2025	08:00:25.815	2		184.64
			2	184.64
			2	184.64
15/05/2025	08:00:08.822	5		184.68
			5	184.68
			5	184.68
15/05/2025	07:48:52.858	220		184.70
			220	184.70
			220	184.70
15/05/2025	07:32:59.530	1		184.86
			1	184.86
			1	184.86
15/05/2025	07:30:01.115	80		184.86
			70	184.86
			10	184.86
			1	184.86
			10	184.86
			67	184.86
			2	184.86

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: 100.0201 / Ask: 100.0449
Volume: 14 216
-0.58%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:53:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice