Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

994

928

84.25

Date	Time	Volume	Order Volume	Price
15/05/2025	21:33:21.970	300		84.25
			300	84.25
			300	84.25
15/05/2025	21:29:16.447	600		84.36
			600	84.36
			600	84.36
15/05/2025	21:25:09.625	600		84.43
			600	84.43
			600	84.43
15/05/2025	21:05:30.794	1		84.74
			1	84.74
			1	84.74
15/05/2025	20:59:21.346	1		84.53
			1	84.53
			1	84.53
15/05/2025	20:59:07.261	1		84.68
			1	84.68
			1	84.68
15/05/2025	20:54:38.781	22		84.52
			22	84.52
			22	84.52
15/05/2025	20:52:53.412	3		84.70
			3	84.70
			3	84.70
15/05/2025	20:52:02.281	3		84.53
			3	84.53
			3	84.53
15/05/2025	20:51:20.523	1		84.70
			1	84.70
			1	84.70
15/05/2025	20:50:38.213	8		84.70
			8	84.70
			8	84.70
15/05/2025	20:47:53.862	5		84.68
			5	84.68
			5	84.68
15/05/2025	20:46:43.876	5		84.56
			5	84.56
			5	84.56
15/05/2025	20:45:58.600	1		84.54
			1	84.54
			1	84.54
15/05/2025	20:45:04.469	4		84.72
			4	84.72
			4	84.72
15/05/2025	20:45:01.253	1		84.56
			1	84.56
			1	84.56
15/05/2025	20:40:11.242	1		84.72
			1	84.72
			1	84.72
15/05/2025	20:40:10.134	1		84.56
			1	84.56
			1	84.56
15/05/2025	20:36:11.687	2		84.78
			2	84.78
			2	84.78
15/05/2025	20:35:48.743	1		84.62
			1	84.62
			1	84.62
15/05/2025	20:31:30.670	1		84.75
			1	84.75
			1	84.75
15/05/2025	20:30:14.681	1		84.69
			1	84.69
			1	84.69
15/05/2025	20:30:03.201	2		84.68
			2	84.68
			2	84.68
15/05/2025	20:30:00.493	1		84.68
			1	84.68
			1	84.68
15/05/2025	20:28:53.160	1		84.51
			1	84.51
			1	84.51
15/05/2025	20:28:48.826	3		84.51
			3	84.51
			3	84.51
15/05/2025	20:28:24.770	6		84.67
			6	84.67
			6	84.67
15/05/2025	20:28:12.800	1		84.66
			1	84.66
			1	84.66
15/05/2025	20:28:04.550	2		84.64
			2	84.64
			2	84.64
15/05/2025	20:27:28.315	1		84.48
			1	84.48
			1	84.48
15/05/2025	20:27:21.074	2		84.64
			2	84.64
			2	84.64
15/05/2025	20:26:13.441	2		84.46
			2	84.46
			2	84.46
15/05/2025	20:26:02.370	2		84.46
			2	84.46
			2	84.46
15/05/2025	20:25:54.319	3		84.45
			3	84.45
			3	84.45
15/05/2025	20:25:21.206	1		84.59
			1	84.59
			1	84.59
15/05/2025	20:24:52.040	1		84.59
			1	84.59
			1	84.59
15/05/2025	20:24:32.616	4		84.42
			4	84.42
			4	84.42
15/05/2025	20:24:28.312	40		84.58
			40	84.58
			40	84.58
15/05/2025	20:24:27.769	4		84.58
			4	84.58
			4	84.58
15/05/2025	20:20:25.281	3		84.54
			3	84.54
			3	84.54
15/05/2025	20:18:22.172	31		84.43
			14	84.43
			17	84.43
			31	84.43
15/05/2025	20:16:02.464	1		84.45
			1	84.45
			1	84.45
15/05/2025	20:15:19.895	2		84.58
			2	84.58
			2	84.58
15/05/2025	20:13:19.312	2		84.65
			2	84.65
			2	84.65
15/05/2025	20:12:44.289	2		84.50
			2	84.50
			2	84.50
15/05/2025	20:12:11.078	1		84.48
			1	84.48
			1	84.48
15/05/2025	20:10:28.627	6		84.64
			6	84.64
			6	84.64
15/05/2025	20:07:30.499	115		84.66
			115	84.66
			115	84.66
15/05/2025	20:07:05.879	35		84.66
			35	84.66
			35	84.66
15/05/2025	20:06:55.131	1		84.67
			1	84.67
			1	84.67
15/05/2025	20:06:13.454	1		84.63
			1	84.63
			1	84.63
15/05/2025	20:05:11.455	1		84.52
			1	84.52
			1	84.52
15/05/2025	20:01:32.867	3		84.67
			3	84.67
			3	84.67
15/05/2025	20:01:16.557	1		84.51
			1	84.51
			1	84.51
15/05/2025	20:00:33.760	4		84.72
			4	84.72
			4	84.72
15/05/2025	19:55:39.139	3		84.57
			3	84.57
			3	84.57
15/05/2025	19:55:20.230	6		84.74
			6	84.74
			6	84.74
15/05/2025	19:54:50.864	15		84.75
			15	84.75
			15	84.75
15/05/2025	19:54:47.262	47		84.76
			47	84.76
			47	84.76
15/05/2025	19:50:58.153	3		84.65
			3	84.65
			3	84.65
15/05/2025	19:50:47.379	1		84.81
			1	84.81
			1	84.81
15/05/2025	19:49:31.111	1		84.79
			1	84.79
			1	84.79
15/05/2025	19:49:02.224	1		84.78
			1	84.78
			1	84.78
15/05/2025	19:48:40.387	2		84.78
			2	84.78
			2	84.78
15/05/2025	19:48:27.207	1		84.78
			1	84.78
			1	84.78
15/05/2025	19:45:48.715	2		84.81
			2	84.81
			2	84.81
15/05/2025	19:45:48.521	5		84.81
			5	84.81
			5	84.81
15/05/2025	19:42:35.469	3		84.63
			3	84.63
			3	84.63
15/05/2025	19:41:53.599	1		84.81
			1	84.81
			1	84.81
15/05/2025	19:41:08.927	1		84.77
			1	84.77
			1	84.77
15/05/2025	19:40:29.171	1		84.75
			1	84.75
			1	84.75
15/05/2025	19:40:28.266	1		84.75
			1	84.75
			1	84.75
15/05/2025	19:40:19.312	4		84.59
			4	84.59
			4	84.59
15/05/2025	19:39:34.047	1		84.58
			1	84.58
			1	84.58
15/05/2025	19:36:57.284	1		84.60
			1	84.60
			1	84.60
15/05/2025	19:35:36.482	2		84.70
			2	84.70
			2	84.70
15/05/2025	19:30:09.819	4		84.82
			4	84.82
			4	84.82
15/05/2025	19:29:53.719	1		84.67
			1	84.67
			1	84.67
15/05/2025	19:28:16.809	1		84.68
			1	84.68
			1	84.68
15/05/2025	19:26:10.232	1		84.82
			1	84.82
			1	84.82
15/05/2025	19:25:00.395	1		84.70
			1	84.70
			1	84.70
15/05/2025	19:24:45.906	2		84.69
			2	84.69
			2	84.69
15/05/2025	19:20:30.874	1		84.80
			1	84.80
			1	84.80
15/05/2025	19:20:09.439	2		84.79
			2	84.79
			2	84.79
15/05/2025	19:19:39.753	2		84.80
			2	84.80
			2	84.80
15/05/2025	19:18:55.893	1		84.61
			1	84.61
			1	84.61
15/05/2025	19:16:17.761	350		84.59
			350	84.59
			350	84.59
15/05/2025	19:11:12.195	1		84.53
			1	84.53
			1	84.53
15/05/2025	19:10:56.400	10		84.52
			10	84.52
			10	84.52
15/05/2025	19:08:37.234	10		84.69
			10	84.69
			10	84.69
15/05/2025	19:06:40.583	2		84.73
			2	84.73
			2	84.73
15/05/2025	19:04:31.270	1		84.58
			1	84.58
			1	84.58
15/05/2025	19:04:15.373	1		84.72
			1	84.72
			1	84.72
15/05/2025	19:04:12.053	1		84.72
			1	84.72
			1	84.72
15/05/2025	19:04:10.141	1		84.57
			1	84.57
			1	84.57
15/05/2025	19:04:10.039	3		84.73
			3	84.73
			3	84.73
15/05/2025	18:58:39.222	1		84.52
			1	84.52
			1	84.52
15/05/2025	18:56:39.851	10		84.73
			10	84.73
			10	84.73
15/05/2025	18:56:11.567	3		84.55
			3	84.55
			3	84.55
15/05/2025	18:56:02.912	1		84.70
			1	84.70
			1	84.70
15/05/2025	18:54:53.460	1		84.72
			1	84.72
			1	84.72
15/05/2025	18:54:33.843	1		84.72
			1	84.72
			1	84.72
15/05/2025	18:53:49.132	1		84.55
			1	84.55
			1	84.55
15/05/2025	18:51:13.661	3		84.68
			3	84.68
			3	84.68
15/05/2025	18:47:43.582	17		84.70
			17	84.70
			17	84.70
15/05/2025	18:47:31.202	3		84.69
			3	84.69
			3	84.69
15/05/2025	18:46:56.579	2		84.67
			2	84.67
			2	84.67
15/05/2025	18:46:28.097	3		84.53
			3	84.53
			3	84.53
15/05/2025	18:45:48.543	10		84.68
			10	84.68
			10	84.68
15/05/2025	18:45:17.050	1		84.66
			1	84.66
			1	84.66
15/05/2025	18:44:49.476	1		84.48
			1	84.48
			1	84.48
15/05/2025	18:44:27.635	3		84.62
			3	84.62
			3	84.62
15/05/2025	18:43:03.603	59		84.64
			59	84.64
			59	84.64
15/05/2025	18:42:11.581	3		84.64
			3	84.64
			3	84.64
15/05/2025	18:39:33.263	13		84.63
			13	84.63
			13	84.63
15/05/2025	18:38:46.580	1		84.61
			1	84.61
			1	84.61
15/05/2025	18:37:48.162	3		84.62
			3	84.62
			3	84.62
15/05/2025	18:34:41.377	6		84.42
			6	84.42
			6	84.42
15/05/2025	18:34:36.276	6		84.58
			6	84.58
			6	84.58
15/05/2025	18:34:02.447	3		84.39
			3	84.39
			3	84.39
15/05/2025	18:33:22.303	1		84.56
			1	84.56
			1	84.56
15/05/2025	18:32:31.377	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:31:57.371	3		84.42
			3	84.42
			3	84.42
15/05/2025	18:30:27.507	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:29:28.534	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:28:26.836	1		84.54
			1	84.54
			1	84.54
15/05/2025	18:24:13.836	1		84.41
			1	84.41
			1	84.41
15/05/2025	18:24:01.354	2		84.42
			2	84.42
			2	84.42
15/05/2025	18:23:51.795	2		84.58
			2	84.58
			2	84.58
15/05/2025	18:21:09.814	6		84.41
			6	84.41
			6	84.41
15/05/2025	18:20:40.674	1		84.40
			1	84.40
			1	84.40
15/05/2025	18:20:10.377	1		84.56
			1	84.56
			1	84.56
15/05/2025	18:19:27.512	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:17:18.694	3		84.47
			3	84.47
			3	84.47
15/05/2025	18:17:07.615	2		84.64
			2	84.64
			2	84.64
15/05/2025	18:17:00.571	1		84.63
			1	84.63
			1	84.63
15/05/2025	18:13:42.299	12		84.61
			12	84.61
			12	84.61
15/05/2025	18:13:32.968	2		84.46
			2	84.46
			2	84.46
15/05/2025	18:11:12.626	3		84.63
			3	84.63
			3	84.63
15/05/2025	18:08:56.982	32		84.45
			32	84.45
			32	84.45
15/05/2025	18:08:05.383	3		84.40
			3	84.40
			3	84.40
15/05/2025	18:06:45.173	5		84.57
			5	84.57
			5	84.57
15/05/2025	18:06:22.526	1		84.42
			1	84.42
			1	84.42
15/05/2025	18:05:27.980	18		84.55
			18	84.55
			18	84.55
15/05/2025	18:04:16.025	2		84.51
			2	84.51
			2	84.51
15/05/2025	18:02:07.986	6		84.50
			6	84.50
			6	84.50
15/05/2025	18:00:10.165	150		84.51
			150	84.51
			150	84.51
15/05/2025	17:56:30.091	40		84.48
			40	84.48
			40	84.48
15/05/2025	17:54:54.101	8		84.33
			8	84.33
			8	84.33
15/05/2025	17:52:50.195	12		84.52
			12	84.52
			12	84.52
15/05/2025	17:52:35.301	14		84.37
			14	84.37
			14	84.37
15/05/2025	17:50:49.113	48		84.49
			48	84.49
			48	84.49
15/05/2025	17:49:15.055	2		84.41
			2	84.41
			2	84.41
15/05/2025	17:46:32.283	4		84.39
			4	84.39
			4	84.39
15/05/2025	17:46:22.215	1		84.42
			1	84.42
			1	84.42
15/05/2025	17:46:05.311	6		84.56
			6	84.56
			6	84.56
15/05/2025	17:45:44.681	26		84.61
			26	84.61
			26	84.61
15/05/2025	17:45:05.442	24		84.64
			24	84.64
			24	84.64
15/05/2025	17:44:59.299	7		84.48
			7	84.48
			7	84.48
15/05/2025	17:44:51.918	46		84.50
			36	84.50
			10	84.50
			46	84.50
15/05/2025	17:43:29.565	1		84.37
			1	84.37
			1	84.37
15/05/2025	17:42:53.253	1		84.51
			1	84.51
			1	84.51
15/05/2025	17:41:43.722	10		84.34
			10	84.34
			10	84.34
15/05/2025	17:40:36.413	2		84.52
			2	84.52
			2	84.52
15/05/2025	17:39:50.839	2		84.49
			2	84.49
			2	84.49
15/05/2025	17:37:43.581	1		84.45
			1	84.45
			1	84.45
15/05/2025	17:36:52.960	3		84.30
			3	84.30
			3	84.30
15/05/2025	17:36:43.203	5		84.49
			5	84.49
			5	84.49
15/05/2025	17:36:36.457	1		84.50
			1	84.50
			1	84.50
15/05/2025	17:34:45.556	1		84.29
			1	84.29
			1	84.29
15/05/2025	17:34:22.025	9		84.46
			9	84.46
			9	84.46
15/05/2025	17:33:46.178	4		84.45
			4	84.45
			4	84.45
15/05/2025	17:33:38.174	15		84.45
			15	84.45
			10	84.45
			5	84.45
15/05/2025	17:28:57.727	118		84.40
			118	84.40
			118	84.40
15/05/2025	17:28:17.444	1		84.34
			1	84.34
			1	84.34
15/05/2025	17:27:53.782	1		84.34
			1	84.34
			1	84.34
15/05/2025	17:26:45.859	3		84.32
			3	84.32
			3	84.32
15/05/2025	17:21:36.710	55		84.36
			55	84.36
			55	84.36
15/05/2025	17:21:36.356	12		84.34
			12	84.34
			12	84.34
15/05/2025	17:17:19.757	1		84.30
			1	84.30
			1	84.30
15/05/2025	17:16:37.396	24		84.24
			24	84.24
			24	84.24
15/05/2025	17:15:46.542	2		84.26
			2	84.26
			2	84.26
15/05/2025	17:15:01.666	4		84.19
			4	84.19
			4	84.19
15/05/2025	17:14:20.701	1		84.23
			1	84.23
			1	84.23
15/05/2025	17:14:17.784	1		84.23
			1	84.23
			1	84.23
15/05/2025	17:11:57.270	2		84.21
			2	84.21
			2	84.21
15/05/2025	17:08:41.330	3		84.23
			3	84.23
			3	84.23
15/05/2025	17:07:17.838	12		84.16
			12	84.16
			12	84.16
15/05/2025	17:06:25.441	3		84.24
			3	84.24
			3	84.24
15/05/2025	17:06:00.783	1		84.26
			1	84.26
			1	84.26
15/05/2025	17:04:52.571	1		84.25
			1	84.25
			1	84.25
15/05/2025	17:02:41.428	6		84.16
			6	84.16
			6	84.16
15/05/2025	17:02:02.092	1		84.16
			1	84.16
			1	84.16
15/05/2025	17:01:45.279	1		84.11
			1	84.11
			1	84.11
15/05/2025	17:00:49.121	3		84.12
			3	84.12
			3	84.12
15/05/2025	17:00:40.762	2		84.16
			2	84.16
			2	84.16
15/05/2025	16:57:49.930	3		84.05
			3	84.05
			3	84.05
15/05/2025	16:56:52.754	1		84.11
			1	84.11
			1	84.11
15/05/2025	16:56:04.943	1		84.12
			1	84.12
			1	84.12
15/05/2025	16:56:01.418	1		84.12
			1	84.12
			1	84.12
15/05/2025	16:53:01.360	3		84.02
			3	84.02
			3	84.02
15/05/2025	16:52:41.720	1		84.04
			1	84.04
			1	84.04
15/05/2025	16:52:23.674	120		84.04
			120	84.04
			120	84.04
15/05/2025	16:51:53.711	1		84.04
			1	84.04
			1	84.04
15/05/2025	16:51:38.613	3		84.06
			3	84.06
			3	84.06
15/05/2025	16:49:12.970	1		84.09
			1	84.09
			1	84.09
15/05/2025	16:48:49.518	1		84.08
			1	84.08
			1	84.08
15/05/2025	16:48:40.269	4		84.08
			4	84.08
			4	84.08
15/05/2025	16:48:27.181	2		84.08
			2	84.08
			2	84.08
15/05/2025	16:48:05.182	224		84.06
			224	84.06
			224	84.06
15/05/2025	16:44:53.222	2		84.08
			2	84.08
			2	84.08
15/05/2025	16:44:46.997	3		84.06
			3	84.06
			3	84.06
15/05/2025	16:44:28.375	2		84.09
			2	84.09
			2	84.09
15/05/2025	16:44:00.912	60		84.10
			60	84.10
			60	84.10
15/05/2025	16:41:58.707	62		84.00
			62	84.00
			62	84.00
15/05/2025	16:40:07.959	1		84.01
			1	84.01
			1	84.01
15/05/2025	16:35:31.850	2		83.95
			2	83.95
			2	83.95
15/05/2025	16:33:49.226	1		83.95
			1	83.95
			1	83.95
15/05/2025	16:33:29.700	4		83.98
			4	83.98
			4	83.98
15/05/2025	16:33:20.541	1		83.98
			1	83.98
			1	83.98
15/05/2025	16:32:56.816	2		83.99
			2	83.99
			2	83.99
15/05/2025	16:32:40.523	1		83.96
			1	83.96
			1	83.96
15/05/2025	16:31:47.986	3		84.05
			3	84.05
			3	84.05
15/05/2025	16:30:05.812	2		84.00
			2	84.00
			2	84.00
15/05/2025	16:30:00.078	3		83.99
			3	83.99
			3	83.99
15/05/2025	16:29:21.235	1		84.03
			1	84.03
			1	84.03
15/05/2025	16:23:27.904	50		84.09
			50	84.09
			50	84.09
15/05/2025	16:23:22.307	1		84.09
			1	84.09
			1	84.09
15/05/2025	16:21:51.223	1		84.10
			1	84.10
			1	84.10
15/05/2025	16:21:02.521	1		84.08
			1	84.08
			1	84.08
15/05/2025	16:19:51.672	6		84.02
			6	84.02
			6	84.02
15/05/2025	16:18:40.523	3		83.96
			3	83.96
			3	83.96
15/05/2025	16:18:23.127	1		83.92
			1	83.92
			1	83.92
15/05/2025	16:17:12.282	5		83.94
			5	83.94
			5	83.94
15/05/2025	16:14:25.320	1		83.97
			1	83.97
			1	83.97
15/05/2025	16:13:40.328	1		83.93
			1	83.93
			1	83.93
15/05/2025	16:12:53.637	2		83.89
			2	83.89
			2	83.89
15/05/2025	16:12:53.531	1		83.91
			1	83.91
			1	83.91
15/05/2025	16:12:40.547	1		83.89
			1	83.89
			1	83.89
15/05/2025	16:12:38.432	14		83.93
			14	83.93
			14	83.93
15/05/2025	16:11:53.672	1		83.86
			1	83.86
			1	83.86
15/05/2025	16:09:11.933	1		84.00
			1	84.00
			1	84.00
15/05/2025	16:08:59.550	1		83.99
			1	83.99
			1	83.99
15/05/2025	16:08:50.480	4		84.02
			4	84.02
			4	84.02
15/05/2025	16:03:44.042	1		84.05
			1	84.05
			1	84.05
15/05/2025	16:03:42.426	1		84.05
			1	84.05
			1	84.05
15/05/2025	16:02:58.960	1		84.06
			1	84.06
			1	84.06
15/05/2025	16:02:02.699	1		84.09
			1	84.09
			1	84.09
15/05/2025	16:01:45.284	3		84.09
			3	84.09
			3	84.09
15/05/2025	16:01:36.016	88		84.10
			88	84.10
			88	84.10
15/05/2025	16:00:52.518	2		83.95
			2	83.95
			2	83.95
15/05/2025	16:00:31.074	1		83.92
			1	83.92
			1	83.92
15/05/2025	16:00:30.972	2		83.97
			2	83.97
			2	83.97
15/05/2025	16:00:01.491	1		84.02
			1	84.02
			1	84.02
15/05/2025	15:59:46.180	1		83.95
			1	83.95
			1	83.95
15/05/2025	15:58:10.864	1		83.92
			1	83.92
			1	83.92
15/05/2025	15:57:03.108	2		83.92
			2	83.92
			2	83.92
15/05/2025	15:56:30.304	1		83.91
			1	83.91
			1	83.91
15/05/2025	15:55:33.958	1		83.91
			1	83.91
			1	83.91
15/05/2025	15:55:13.391	1		83.92
			1	83.92
			1	83.92
15/05/2025	15:53:17.931	1		83.90
			1	83.90
			1	83.90
15/05/2025	15:53:12.794	1		83.89
			1	83.89
			1	83.89
15/05/2025	15:51:28.146	120		83.83
			120	83.83
			120	83.83
15/05/2025	15:50:49.353	1		83.79
			1	83.79
			1	83.79
15/05/2025	15:48:23.892	1		83.80
			1	83.80
			1	83.80
15/05/2025	15:45:47.930	1		83.99
			1	83.99
			1	83.99
15/05/2025	15:45:01.385	246		84.00
			246	84.00
			246	84.00
15/05/2025	15:45:00.982	64		83.96
			64	83.96
			64	83.96
15/05/2025	15:44:42.259	4		84.01
			4	84.01
			4	84.01
15/05/2025	15:43:55.125	1		83.97
			1	83.97
			1	83.97
15/05/2025	15:43:30.865	6		83.90
			6	83.90
			6	83.90
15/05/2025	15:42:48.481	6		83.93
			6	83.93
			6	83.93
15/05/2025	15:42:13.559	1		83.90
			1	83.90
			1	83.90
15/05/2025	15:40:30.929	2		83.84
			2	83.84
			2	83.84
15/05/2025	15:40:03.889	5		83.89
			5	83.89
			5	83.89
15/05/2025	15:39:13.507	1 593		83.96
			1 593	83.96
			1 593	83.96
15/05/2025	15:39:11.042	1		83.93
			1	83.93
			1	83.93
15/05/2025	15:34:59.393	1		84.07
			1	84.07
			1	84.07
15/05/2025	15:34:57.383	1		84.03
			1	84.03
			1	84.03
15/05/2025	15:34:50.933	1		84.07
			1	84.07
			1	84.07
15/05/2025	15:34:44.823	39		84.03
			39	84.03
			39	84.03
15/05/2025	15:34:27.773	50		84.01
			50	84.01
			50	84.01
15/05/2025	15:33:50.208	30		84.07
			30	84.07
			30	84.07
15/05/2025	15:33:50.033	1		84.07
			1	84.07
			1	84.07
15/05/2025	15:33:06.748	1		84.09
			1	84.09
			1	84.09
15/05/2025	15:32:20.950	1		83.95
			1	83.95
			1	83.95
15/05/2025	15:31:19.234	1		83.89
			1	83.89
			1	83.89
15/05/2025	15:27:27.807	2		83.91
			2	83.91
			2	83.91
15/05/2025	15:25:16.743	1		83.84
			1	83.84
			1	83.84
15/05/2025	15:23:56.837	1		83.87
			1	83.87
			1	83.87
15/05/2025	15:13:53.090	3		83.86
			3	83.86
			3	83.86
15/05/2025	15:13:45.245	1		83.90
			1	83.90
			1	83.90
15/05/2025	15:12:37.430	1		83.92
			1	83.92
			1	83.92
15/05/2025	15:07:27.508	10		83.88
			10	83.88
			10	83.88
15/05/2025	15:06:08.791	1		83.88
			1	83.88
			1	83.88
15/05/2025	15:03:44.858	1		83.86
			1	83.86
			1	83.86
15/05/2025	15:03:00.579	1		83.86
			1	83.86
			1	83.86
15/05/2025	15:01:58.167	1		83.84
			1	83.84
			1	83.84
15/05/2025	15:01:00.587	1		83.83
			1	83.83
			1	83.83
15/05/2025	15:00:57.271	1		83.83
			1	83.83
			1	83.83
15/05/2025	14:59:24.850	1		83.86
			1	83.86
			1	83.86
15/05/2025	14:58:42.377	1		83.92
			1	83.92
			1	83.92
15/05/2025	14:57:21.964	3		83.88
			3	83.88
			3	83.88
15/05/2025	14:56:44.413	10		83.89
			10	83.89
			10	83.89
15/05/2025	14:54:31.339	3		83.91
			3	83.91
			3	83.91
15/05/2025	14:54:23.585	2		83.94
			2	83.94
			2	83.94
15/05/2025	14:48:55.110	5		83.94
			5	83.94
			5	83.94
15/05/2025	14:48:15.046	5		83.96
			5	83.96
			5	83.96
15/05/2025	14:47:06.289	96		83.95
			96	83.95
			96	83.95
15/05/2025	14:45:31.059	35		84.00
			35	84.00
			35	84.00
15/05/2025	14:44:58.247	3		84.03
			3	84.03
			3	84.03
15/05/2025	14:43:53.454	120		84.00
			120	84.00
			120	84.00
15/05/2025	14:43:32.200	1		83.99
			1	83.99
			1	83.99
15/05/2025	14:42:58.593	4		83.92
			4	83.92
			4	83.92
15/05/2025	14:42:51.238	2		83.97
			2	83.97
			2	83.97
15/05/2025	14:42:15.196	3		83.93
			3	83.93
			3	83.93
15/05/2025	14:41:28.419	3		83.90
			3	83.90
			3	83.90
15/05/2025	14:40:45.431	15		83.86
			15	83.86
			15	83.86
15/05/2025	14:40:37.380	1		83.84
			1	83.84
			1	83.84
15/05/2025	14:40:11.224	3		83.84
			3	83.84
			3	83.84
15/05/2025	14:40:11.028	1		83.84
			1	83.84
			1	83.84
15/05/2025	14:38:51.222	1		83.89
			1	83.89
			1	83.89
15/05/2025	14:38:34.380	29		83.89
			29	83.89
			29	83.89
15/05/2025	14:29:56.419	1		84.12
			1	84.12
			1	84.12
15/05/2025	14:29:50.706	40		84.12
			40	84.12
			40	84.12
15/05/2025	14:29:44.947	4		83.80
			4	83.80
			4	83.80
15/05/2025	14:29:38.195	12		83.85
			12	83.85
			12	83.85
15/05/2025	14:29:12.007	1		83.85
			1	83.85
			1	83.85
15/05/2025	14:28:44.026	3		83.82
			3	83.82
			3	83.82
15/05/2025	14:28:43.931	1		83.82
			1	83.82
			1	83.82
15/05/2025	14:28:26.208	1		83.88
			1	83.88
			1	83.88
15/05/2025	14:26:58.418	3		83.82
			3	83.82
			3	83.82
15/05/2025	14:21:37.665	3		83.87
			3	83.87
			3	83.87

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: 100.9604 / Ask: 101.1232
Volume: 21 655
+0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice