Tradegate Exchange

iShares Core EO STOX.50 U.E.DE

197

190

53.77

Date	Time	Volume	Order Volume	Price
17/06/2025	15:35:32.095	90		53.77
			90	53.77
			90	53.77
17/06/2025	15:31:04.881	2		53.84
			2	53.84
			2	53.84
17/06/2025	15:30:44.842	2		53.84
			2	53.84
			2	53.84
17/06/2025	15:21:13.956	25		53.82
			25	53.82
			25	53.82
17/06/2025	15:19:31.028	1		53.84
			1	53.84
			1	53.84
17/06/2025	15:12:13.905	9		53.83
			9	53.83
			9	53.83
17/06/2025	15:08:50.071	1		53.84
			1	53.84
			1	53.84
17/06/2025	15:07:28.369	1		53.85
			1	53.85
			1	53.85
17/06/2025	15:00:59.739	3		53.86
			3	53.86
			3	53.86
17/06/2025	14:52:31.269	1		53.86
			1	53.86
			1	53.86
17/06/2025	14:45:33.455	5		53.91
			5	53.91
			5	53.91
17/06/2025	14:42:01.701	1		53.88
			1	53.88
			1	53.88
17/06/2025	14:41:11.693	1		53.91
			1	53.91
			1	53.91
17/06/2025	14:40:35.957	1		53.89
			1	53.89
			1	53.89
17/06/2025	14:39:37.588	10		53.86
			10	53.86
			10	53.86
17/06/2025	14:36:17.811	1		53.86
			1	53.86
			1	53.86
17/06/2025	14:35:04.001	121		53.86
			121	53.86
			121	53.86
17/06/2025	14:29:29.607	20		53.89
			20	53.89
			20	53.89
17/06/2025	14:19:15.316	1		53.84
			1	53.84
			1	53.84
17/06/2025	14:19:08.987	4		53.84
			4	53.84
			4	53.84
17/06/2025	14:17:26.030	100		53.90
			100	53.90
			100	53.90
17/06/2025	14:08:29.579	15		53.93
			15	53.93
			15	53.93
17/06/2025	14:08:05.521	4		53.92
			4	53.92
			4	53.92
17/06/2025	14:04:24.890	1		53.92
			1	53.92
			1	53.92
17/06/2025	14:04:24.519	1		53.92
			1	53.92
			1	53.92
17/06/2025	14:04:24.431	1		53.92
			1	53.92
			1	53.92
17/06/2025	14:03:51.223	4		53.92
			4	53.92
			4	53.92
17/06/2025	14:03:51.201	4		53.92
			4	53.92
			4	53.92
17/06/2025	14:00:01.072	11		53.88
			11	53.88
			11	53.88
17/06/2025	14:00:00.573	2		53.89
			2	53.89
			2	53.89
17/06/2025	13:56:30.973	1		53.86
			1	53.86
			1	53.86
17/06/2025	13:46:32.913	4		53.81
			4	53.81
			4	53.81
17/06/2025	13:32:38.676	5		53.81
			5	53.81
			5	53.81
17/06/2025	13:32:38.638	4		53.81
			4	53.81
			4	53.81
17/06/2025	13:24:47.090	1		53.78
			1	53.78
			1	53.78
17/06/2025	13:24:15.088	1		53.79
			1	53.79
			1	53.79
17/06/2025	13:23:37.553	1		53.78
			1	53.78
			1	53.78
17/06/2025	13:22:04.859	3		53.81
			3	53.81
			3	53.81
17/06/2025	13:22:04.586	4		53.81
			4	53.81
			4	53.81
17/06/2025	13:16:43.427	10		53.78
			10	53.78
			10	53.78
17/06/2025	13:15:36.901	1		53.77
			1	53.77
			1	53.77
17/06/2025	13:01:12.086	1		53.64
			1	53.64
			1	53.64
17/06/2025	12:40:14.556	100		53.60
			100	53.60
			100	53.60
17/06/2025	12:38:36.288	11		53.62
			11	53.62
			11	53.62
17/06/2025	12:38:01.292	40		53.63
			40	53.63
			40	53.63
17/06/2025	12:12:55.271	1		53.64
			1	53.64
			1	53.64
17/06/2025	12:02:13.580	1		53.65
			1	53.65
			1	53.65
17/06/2025	11:56:09.163	1		53.62
			1	53.62
			1	53.62
17/06/2025	11:55:36.464	1		53.62
			1	53.62
			1	53.62
17/06/2025	11:54:51.478	1		53.61
			1	53.61
			1	53.61
17/06/2025	11:51:02.902	187		53.69
			187	53.69
			187	53.69
17/06/2025	11:50:35.210	8		53.70
			8	53.70
			8	53.70
17/06/2025	11:42:20.672	1		53.71
			1	53.71
			1	53.71
17/06/2025	11:40:37.610	3		53.65
			3	53.65
			3	53.65
17/06/2025	11:40:23.531	1		53.66
			1	53.66
			1	53.66
17/06/2025	11:35:27.496	20		53.64
			20	53.64
			20	53.64
17/06/2025	11:29:28.241	6		53.68
			6	53.68
			6	53.68
17/06/2025	11:28:19.440	190		53.67
			190	53.67
			190	53.67
17/06/2025	11:17:24.550	1		53.73
			1	53.73
			1	53.73
17/06/2025	11:14:46.153	24		53.73
			24	53.73
			24	53.73
17/06/2025	11:13:30.362	1		53.73
			1	53.73
			1	53.73
17/06/2025	11:05:56.665	1		53.80
			1	53.80
			1	53.80
17/06/2025	11:04:02.630	1		53.86
			1	53.86
			1	53.86
17/06/2025	11:03:36.368	93		53.85
			93	53.85
			93	53.85
17/06/2025	11:02:50.480	1		53.85
			1	53.85
			1	53.85
17/06/2025	11:01:13.629	150		53.90
			150	53.90
			150	53.90
17/06/2025	11:00:07.159	338		53.87
			338	53.87
			338	53.87
17/06/2025	11:00:01.035	197		53.86
			197	53.86
			197	53.86
17/06/2025	10:58:02.918	1		53.82
			1	53.82
			1	53.82
17/06/2025	10:54:47.609	3		53.91
			3	53.91
			3	53.91
17/06/2025	10:54:19.029	10		53.88
			10	53.88
			10	53.88
17/06/2025	10:52:18.496	46		53.86
			46	53.86
			46	53.86
17/06/2025	10:44:23.241	1		53.81
			1	53.81
			1	53.81
17/06/2025	10:41:49.173	46		53.78
			46	53.78
			46	53.78
17/06/2025	10:38:33.918	15		53.84
			15	53.84
			15	53.84
17/06/2025	10:38:23.060	2		53.86
			2	53.86
			2	53.86
17/06/2025	10:38:20.116	95		53.86
			95	53.86
			95	53.86
17/06/2025	10:38:13.203	1		53.85
			1	53.85
			1	53.85
17/06/2025	10:34:01.090	1		53.81
			1	53.81
			1	53.81
17/06/2025	10:30:07.364	11		53.84
			11	53.84
			11	53.84
17/06/2025	10:29:39.930	1		53.84
			1	53.84
			1	53.84
17/06/2025	10:19:45.457	8		53.78
			8	53.78
			8	53.78
17/06/2025	10:14:23.977	4		53.81
			4	53.81
			4	53.81
17/06/2025	10:11:47.393	10		53.80
			10	53.80
			10	53.80
17/06/2025	10:07:35.820	1		53.81
			1	53.81
			1	53.81
17/06/2025	09:54:39.971	2		53.78
			2	53.78
			2	53.78
17/06/2025	09:52:43.645	99		53.77
			99	53.77
			99	53.77
17/06/2025	09:50:50.486	43		53.78
			43	53.78
			43	53.78
17/06/2025	09:46:47.651	4		53.77
			4	53.77
			4	53.77
17/06/2025	09:38:59.783	65		53.68
			65	53.68
			65	53.68
17/06/2025	09:36:32.651	3		53.66
			3	53.66
			3	53.66
17/06/2025	09:36:10.945	19		53.68
			19	53.68
			19	53.68
17/06/2025	09:34:56.581	3		53.68
			3	53.68
			3	53.68
17/06/2025	09:31:09.027	1		53.57
			1	53.57
			1	53.57
17/06/2025	09:31:08.777	831		53.58
			831	53.58
			831	53.58
17/06/2025	09:30:31.664	1		53.61
			1	53.61
			1	53.61
17/06/2025	09:30:01.987	1		53.63
			1	53.63
			1	53.63
17/06/2025	09:29:04.540	3		53.60
			3	53.60
			3	53.60
17/06/2025	09:28:43.005	1		53.59
			1	53.59
			1	53.59
17/06/2025	09:28:34.357	1		53.58
			1	53.58
			1	53.58
17/06/2025	09:28:04.462	51		53.59
			51	53.59
			51	53.59
17/06/2025	09:25:06.936	1		53.61
			1	53.61
			1	53.61
17/06/2025	09:24:02.614	465		53.60
			465	53.60
			465	53.60
17/06/2025	09:23:34.706	3		53.60
			3	53.60
			3	53.60
17/06/2025	09:23:32.592	1		53.61
			1	53.61
			1	53.61
17/06/2025	09:23:11.468	1		53.61
			1	53.61
			1	53.61
17/06/2025	09:23:03.223	1		53.60
			1	53.60
			1	53.60
17/06/2025	09:22:41.997	1		53.60
			1	53.60
			1	53.60
17/06/2025	09:22:20.378	4		53.59
			4	53.59
			4	53.59
17/06/2025	09:22:03.285	1		53.61
			1	53.61
			1	53.61
17/06/2025	09:22:01.478	1		53.61
			1	53.61
			1	53.61
17/06/2025	09:21:33.615	1		53.58
			1	53.58
			1	53.58
17/06/2025	09:20:43.119	1		53.61
			1	53.61
			1	53.61
17/06/2025	09:20:39.173	92		53.64
			92	53.64
			92	53.64
17/06/2025	09:20:32.359	1		53.64
			1	53.64
			1	53.64
17/06/2025	09:20:31.654	3		53.63
			3	53.63
			3	53.63
17/06/2025	09:20:11.534	1		53.69
			1	53.69
			1	53.69
17/06/2025	09:20:01.677	1		53.72
			1	53.72
			1	53.72
17/06/2025	09:19:33.420	1		53.74
			1	53.74
			1	53.74
17/06/2025	09:19:08.070	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:18:43.330	4		53.74
			4	53.74
			4	53.74
17/06/2025	09:18:08.941	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:18:08.740	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:17:31.730	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:17:03.866	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:16:56.032	3		53.74
			3	53.74
			3	53.74
17/06/2025	09:16:37.401	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:16:34.284	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:16:33.783	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:16:20.599	5		53.75
			5	53.75
			5	53.75
17/06/2025	09:16:08.323	6		53.76
			6	53.76
			6	53.76
17/06/2025	09:16:05.103	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:16:03.594	1		53.74
			1	53.74
			1	53.74
17/06/2025	09:16:02.791	1		53.74
			1	53.74
			1	53.74
17/06/2025	09:15:33.517	1		53.74
			1	53.74
			1	53.74
17/06/2025	09:15:17.720	6		53.74
			6	53.74
			6	53.74
17/06/2025	09:14:08.415	1		53.76
			1	53.76
			1	53.76
17/06/2025	09:14:02.182	3		53.73
			3	53.73
			3	53.73
17/06/2025	09:13:52.323	1		53.75
			1	53.75
			1	53.75
17/06/2025	09:13:36.129	1		53.74
			1	53.74
			1	53.74
17/06/2025	09:13:34.356	465		53.73
			465	53.73
			465	53.73
17/06/2025	09:13:34.014	1		53.74
			1	53.74
			1	53.74
17/06/2025	09:13:07.768	1		53.76
			1	53.76
			1	53.76
17/06/2025	09:13:07.366	1		53.76
			1	53.76
			1	53.76
17/06/2025	09:12:47.852	4		53.78
			4	53.78
			4	53.78
17/06/2025	09:12:41.517	1		53.79
			1	53.79
			1	53.79
17/06/2025	09:12:39.308	1		53.79
			1	53.79
			1	53.79
17/06/2025	09:12:21.700	119		53.78
			119	53.78
			119	53.78
17/06/2025	09:12:11.935	1		53.78
			1	53.78
			1	53.78
17/06/2025	09:12:10.831	1		53.78
			1	53.78
			1	53.78
17/06/2025	09:12:07.414	1		53.78
			1	53.78
			1	53.78
17/06/2025	09:10:53.576	3		53.78
			3	53.78
			3	53.78
17/06/2025	09:10:33.875	1		53.80
			1	53.80
			1	53.80
17/06/2025	09:10:01.388	1		53.79
			1	53.79
			1	53.79
17/06/2025	09:09:38.851	1		53.79
			1	53.79
			1	53.79
17/06/2025	09:09:01.433	3		53.79
			3	53.79
			3	53.79
17/06/2025	09:08:41.420	1		53.80
			1	53.80
			1	53.80
17/06/2025	09:07:14.003	1		53.83
			1	53.83
			1	53.83
17/06/2025	09:07:03.745	1		53.83
			1	53.83
			1	53.83
17/06/2025	09:06:56.152	19		53.81
			19	53.81
			19	53.81
17/06/2025	09:06:41.719	1		53.81
			1	53.81
			1	53.81
17/06/2025	09:06:32.375	3		53.78
			3	53.78
			3	53.78
17/06/2025	09:06:13.856	1		53.79
			1	53.79
			1	53.79
17/06/2025	09:05:46.900	1		53.80
			1	53.80
			1	53.80
17/06/2025	09:05:38.761	1		53.81
			1	53.81
			1	53.81
17/06/2025	09:05:21.448	3		53.81
			3	53.81
			3	53.81
17/06/2025	09:05:08.465	1		53.82
			1	53.82
			1	53.82
17/06/2025	09:04:52.978	10		53.81
			10	53.81
			10	53.81
17/06/2025	09:04:37.390	1		53.83
			1	53.83
			1	53.83
17/06/2025	09:04:33.777	1		53.83
			1	53.83
			1	53.83
17/06/2025	09:03:33.117	3		53.82
			3	53.82
			3	53.82
17/06/2025	09:03:12.473	2 000		53.87
			2 000	53.87
			2 000	53.87
17/06/2025	09:03:09.973	1		53.87
			1	53.87
			1	53.87
17/06/2025	09:02:35.976	3		53.82
			3	53.82
			3	53.82
17/06/2025	09:02:35.272	1		53.83
			1	53.83
			1	53.83
17/06/2025	09:02:32.533	4		53.79
			4	53.79
			4	53.79
17/06/2025	09:00:13.791	1		53.85
			1	53.85
			1	53.85
17/06/2025	09:00:02.895	1		53.84
			1	53.84
			1	53.84
17/06/2025	08:45:58.759	4		53.89
			4	53.89
			4	53.89
17/06/2025	08:39:32.968	4		53.91
			4	53.91
			4	53.91
17/06/2025	08:31:05.910	1		53.95
			1	53.95
			1	53.95
17/06/2025	08:29:13.029	10		53.95
			10	53.95
			10	53.95
17/06/2025	08:21:35.061	1		53.98
			1	53.98
			1	53.98
17/06/2025	08:20:30.842	3		53.95
			3	53.95
			3	53.95
17/06/2025	08:20:24.300	3		53.98
			3	53.98
			3	53.98
17/06/2025	08:08:14.911	3		53.98
			3	53.98
			3	53.98
17/06/2025	08:00:42.190	464		53.87
			464	53.87
			464	53.87
17/06/2025	08:00:38.621	27		53.89
			27	53.89
			27	53.89
17/06/2025	08:00:26.659	11		53.87
			11	53.87
			11	53.87
17/06/2025	07:31:27.595	234		53.93
			1	53.93
			3	53.93
			90	53.93
			80	53.93
			20	53.93
			100	53.93
			18	53.93
			2	53.93
			153	53.93
			1	53.93

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: 99.3661 / Ask: 99.4019
Volume: 11 930
-0.40%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 15:39:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice