Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

975

907

78.56

Date	Time	Volume	Order Volume	Price
06/05/2025	18:44:24.166	3		78.56
			3	78.56
			3	78.56
06/05/2025	18:44:23.562	1		78.55
			1	78.55
			1	78.55
06/05/2025	18:43:48.051	1		78.75
			1	78.75
			1	78.75
06/05/2025	18:40:13.485	4		78.66
			4	78.66
			4	78.66
06/05/2025	18:39:14.499	5		78.83
			5	78.83
			5	78.83
06/05/2025	18:39:06.158	1		78.83
			1	78.83
			1	78.83
06/05/2025	18:38:36.966	1		78.88
			1	78.88
			1	78.88
06/05/2025	18:38:03.650	1		78.78
			1	78.78
			1	78.78
06/05/2025	18:36:06.520	1		78.65
			1	78.65
			1	78.65
06/05/2025	18:34:03.144	2		78.70
			2	78.70
			2	78.70
06/05/2025	18:27:38.542	3		78.65
			3	78.65
			3	78.65
06/05/2025	18:26:54.866	1		78.79
			1	78.79
			1	78.79
06/05/2025	18:22:49.442	1		78.86
			1	78.86
			1	78.86
06/05/2025	18:18:35.964	3		79.04
			3	79.04
			3	79.04
06/05/2025	18:18:16.439	1		79.07
			1	79.07
			1	79.07
06/05/2025	18:17:54.428	1		78.92
			1	78.92
			1	78.92
06/05/2025	18:13:54.157	1		79.17
			1	79.17
			1	79.17
06/05/2025	18:13:44.395	1		79.15
			1	79.15
			1	79.15
06/05/2025	18:13:30.400	1		79.13
			1	79.13
			1	79.13
06/05/2025	18:13:28.897	1		79.12
			1	79.12
			1	79.12
06/05/2025	18:12:27.796	2		79.02
			2	79.02
			2	79.02
06/05/2025	18:12:11.480	1		78.84
			1	78.84
			1	78.84
06/05/2025	18:08:10.311	1		78.73
			1	78.73
			1	78.73
06/05/2025	18:08:06.290	1		78.74
			1	78.74
			1	78.74
06/05/2025	18:07:51.093	2		78.89
			2	78.89
			2	78.89
06/05/2025	18:06:30.803	1		78.89
			1	78.89
			1	78.89
06/05/2025	18:05:22.064	1		78.72
			1	78.72
			1	78.72
06/05/2025	18:04:22.788	1		78.71
			1	78.71
			1	78.71
06/05/2025	18:03:54.302	1		78.81
			1	78.81
			1	78.81
06/05/2025	18:02:20.202	3		78.65
			3	78.65
			3	78.65
06/05/2025	18:02:10.751	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:58:29.968	3		78.81
			3	78.81
			3	78.81
06/05/2025	17:56:54.570	2		78.78
			2	78.78
			2	78.78
06/05/2025	17:56:12.806	1		78.65
			1	78.65
			1	78.65
06/05/2025	17:56:12.720	1		78.80
			1	78.80
			1	78.80
06/05/2025	17:55:30.764	1		78.78
			1	78.78
			1	78.78
06/05/2025	17:55:08.515	2		78.80
			2	78.80
			2	78.80
06/05/2025	17:54:56.236	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:53:53.237	1		78.79
			1	78.79
			1	78.79
06/05/2025	17:52:32.254	50		78.81
			50	78.81
			50	78.81
06/05/2025	17:52:11.882	1		78.69
			1	78.69
			1	78.69
06/05/2025	17:52:11.786	1		78.69
			1	78.69
			1	78.69
06/05/2025	17:51:28.504	2		78.71
			2	78.71
			2	78.71
06/05/2025	17:50:23.503	2		78.90
			2	78.90
			2	78.90
06/05/2025	17:49:42.241	1		78.91
			1	78.91
			1	78.91
06/05/2025	17:48:39.834	1		78.89
			1	78.89
			1	78.89
06/05/2025	17:48:16.996	1		78.75
			1	78.75
			1	78.75
06/05/2025	17:47:36.140	1		78.91
			1	78.91
			1	78.91
06/05/2025	17:46:19.263	3		78.70
			3	78.70
			3	78.70
06/05/2025	17:45:48.472	1		78.72
			1	78.72
			1	78.72
06/05/2025	17:42:48.938	1		78.87
			1	78.87
			1	78.87
06/05/2025	17:40:49.513	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:40:24.769	1		78.82
			1	78.82
			1	78.82
06/05/2025	17:40:09.582	1		78.97
			1	78.97
			1	78.97
06/05/2025	17:39:28.627	1		78.97
			1	78.97
			1	78.97
06/05/2025	17:39:10.033	5		78.98
			5	78.98
			5	78.98
06/05/2025	17:38:05.393	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:37:11.659	20		78.80
			20	78.80
			20	78.80
06/05/2025	17:37:06.247	3		78.95
			3	78.95
			3	78.95
06/05/2025	17:35:39.223	1		78.82
			1	78.82
			1	78.82
06/05/2025	17:33:35.082	1		78.76
			1	78.76
			1	78.76
06/05/2025	17:32:55.729	1		78.88
			1	78.88
			1	78.88
06/05/2025	17:28:59.919	4		78.85
			4	78.85
			4	78.85
06/05/2025	17:25:22.634	3		78.80
			3	78.80
			3	78.80
06/05/2025	17:25:16.594	1		78.86
			1	78.86
			1	78.86
06/05/2025	17:24:58.270	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:24:25.113	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:23:37.159	6		78.87
			6	78.87
			6	78.87
06/05/2025	17:22:20.066	1		78.82
			1	78.82
			1	78.82
06/05/2025	17:20:24.021	1		78.83
			1	78.83
			1	78.83
06/05/2025	17:19:53.727	1		78.78
			1	78.78
			1	78.78
06/05/2025	17:19:29.972	12		78.81
			12	78.81
			12	78.81
06/05/2025	17:18:20.175	32		78.80
			32	78.80
			32	78.80
06/05/2025	17:16:53.613	1		78.73
			1	78.73
			1	78.73
06/05/2025	17:16:37.915	40		78.77
			40	78.77
			40	78.77
06/05/2025	17:14:01.689	3		78.79
			3	78.79
			3	78.79
06/05/2025	17:13:51.524	1		78.84
			1	78.84
			1	78.84
06/05/2025	17:12:58.883	1		78.76
			1	78.76
			1	78.76
06/05/2025	17:12:49.619	1		78.80
			1	78.80
			1	78.80
06/05/2025	17:12:01.403	2		78.80
			2	78.80
			2	78.80
06/05/2025	17:11:47.018	1		78.80
			1	78.80
			1	78.80
06/05/2025	17:10:31.199	1		78.77
			1	78.77
			1	78.77
06/05/2025	17:09:46.509	1		78.74
			1	78.74
			1	78.74
06/05/2025	17:09:37.349	1		78.77
			1	78.77
			1	78.77
06/05/2025	17:09:28.672	6		78.80
			6	78.80
			6	78.80
06/05/2025	17:06:46.665	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:06:06.107	2		78.81
			2	78.81
			2	78.81
06/05/2025	17:04:56.497	6		78.85
			6	78.85
			6	78.85
06/05/2025	17:04:25.878	1		78.85
			1	78.85
			1	78.85
06/05/2025	17:03:07.089	2		78.85
			2	78.85
			2	78.85
06/05/2025	17:02:58.032	1		78.81
			1	78.81
			1	78.81
06/05/2025	17:01:44.037	3		78.84
			3	78.84
			3	78.84
06/05/2025	16:56:20.941	63		78.77
			63	78.77
			63	78.77
06/05/2025	16:53:54.655	2		78.76
			2	78.76
			2	78.76
06/05/2025	16:53:42.676	1		78.75
			1	78.75
			1	78.75
06/05/2025	16:50:57.639	3		78.70
			3	78.70
			3	78.70
06/05/2025	16:47:15.242	6		78.75
			6	78.75
			6	78.75
06/05/2025	16:46:48.223	1		78.79
			1	78.79
			1	78.79
06/05/2025	16:46:45.500	1		78.79
			1	78.79
			1	78.79
06/05/2025	16:46:08.871	3		78.74
			3	78.74
			3	78.74
06/05/2025	16:44:51.964	1		78.70
			1	78.70
			1	78.70
06/05/2025	16:43:55.284	1		78.71
			1	78.71
			1	78.71
06/05/2025	16:43:20.652	12		78.67
			12	78.67
			12	78.67
06/05/2025	16:43:10.170	2		78.69
			2	78.69
			2	78.69
06/05/2025	16:42:53.962	1		78.69
			1	78.69
			1	78.69
06/05/2025	16:41:55.106	63		78.69
			63	78.69
			63	78.69
06/05/2025	16:41:35.111	3		78.66
			3	78.66
			3	78.66
06/05/2025	16:41:17.403	6		78.68
			6	78.68
			6	78.68
06/05/2025	16:40:31.185	1		78.66
			1	78.66
			1	78.66
06/05/2025	16:38:22.174	12		78.69
			12	78.69
			12	78.69
06/05/2025	16:37:49.071	60		78.67
			60	78.67
			60	78.67
06/05/2025	16:33:00.253	1		78.63
			1	78.63
			1	78.63
06/05/2025	16:32:41.428	1		78.72
			1	78.72
			1	78.72
06/05/2025	16:32:04.549	2		78.64
			2	78.64
			2	78.64
06/05/2025	16:31:44.861	1		78.69
			1	78.69
			1	78.69
06/05/2025	16:30:46.301	6		78.73
			6	78.73
			6	78.73
06/05/2025	16:30:21.643	1		78.71
			1	78.71
			1	78.71
06/05/2025	16:27:44.771	1		78.67
			1	78.67
			1	78.67
06/05/2025	16:27:38.726	1		78.71
			1	78.71
			1	78.71
06/05/2025	16:25:23.251	1		78.70
			1	78.70
			1	78.70
06/05/2025	16:23:45.840	3		78.80
			3	78.80
			3	78.80
06/05/2025	16:23:17.764	250		78.70
			250	78.70
			250	78.70
06/05/2025	16:22:02.392	14		78.69
			14	78.69
			14	78.69
06/05/2025	16:21:51.217	1		78.69
			1	78.69
			1	78.69
06/05/2025	16:21:12.374	1		78.69
			1	78.69
			1	78.69
06/05/2025	16:20:45.813	13		78.69
			13	78.69
			13	78.69
06/05/2025	16:20:16.633	2		78.62
			2	78.62
			2	78.62
06/05/2025	16:15:19.026	1		78.35
			1	78.35
			1	78.35
06/05/2025	16:13:59.007	1		78.52
			1	78.52
			1	78.52
06/05/2025	16:12:25.214	820		78.41
			820	78.41
			820	78.41
06/05/2025	16:11:26.212	12		78.39
			12	78.39
			12	78.39
06/05/2025	16:10:38.601	3		78.53
			3	78.53
			3	78.53
06/05/2025	16:10:31.043	2		78.51
			2	78.51
			2	78.51
06/05/2025	16:09:53.127	650		78.49
			650	78.49
			20	78.49
			630	78.49
06/05/2025	16:09:50.770	1		78.49
			1	78.49
			1	78.49
06/05/2025	16:08:26.034	80		78.31
			80	78.31
			80	78.31
06/05/2025	16:07:21.879	4		78.27
			4	78.27
			4	78.27
06/05/2025	16:07:10.802	13		78.27
			13	78.27
			13	78.27
06/05/2025	16:06:48.068	3		78.39
			3	78.39
			3	78.39
06/05/2025	16:06:29.849	1		78.39
			1	78.39
			1	78.39
06/05/2025	16:06:17.071	3		78.39
			3	78.39
			3	78.39
06/05/2025	16:06:14.722	20		78.39
			20	78.39
			20	78.39
06/05/2025	16:06:04.592	7		78.39
			7	78.39
			7	78.39
06/05/2025	16:05:23.490	1		78.48
			1	78.48
			1	78.48
06/05/2025	16:04:11.548	1		78.39
			1	78.39
			1	78.39
06/05/2025	16:03:08.533	1		78.39
			1	78.39
			1	78.39
06/05/2025	16:01:11.644	1		78.18
			1	78.18
			1	78.18
06/05/2025	16:01:09.533	1		78.18
			1	78.18
			1	78.18
06/05/2025	16:00:56.459	1		78.23
			1	78.23
			1	78.23
06/05/2025	16:00:32.498	1		78.17
			1	78.17
			1	78.17
06/05/2025	16:00:29.279	1		78.29
			1	78.29
			1	78.29
06/05/2025	16:00:05.916	2		78.30
			2	78.30
			2	78.30
06/05/2025	15:59:29.874	13		78.32
			13	78.32
			13	78.32
06/05/2025	15:55:49.635	1		78.27
			1	78.27
			1	78.27
06/05/2025	15:55:30.917	1		78.13
			1	78.13
			1	78.13
06/05/2025	15:53:48.472	25		78.24
			25	78.24
			25	78.24
06/05/2025	15:53:30.534	3		78.25
			3	78.25
			3	78.25
06/05/2025	15:50:58.793	33		78.25
			33	78.25
			18	78.25
			15	78.25
06/05/2025	15:49:59.391	2		78.33
			2	78.33
			2	78.33
06/05/2025	15:49:52.322	1		78.33
			1	78.33
			1	78.33
06/05/2025	15:49:20.944	1		78.38
			1	78.38
			1	78.38
06/05/2025	15:48:51.336	2		78.42
			2	78.42
			2	78.42
06/05/2025	15:47:53.449	1		78.38
			1	78.38
			1	78.38
06/05/2025	15:46:17.898	1		78.43
			1	78.43
			1	78.43
06/05/2025	15:46:08.539	4		78.53
			4	78.53
			4	78.53
06/05/2025	15:45:49.122	1		78.57
			1	78.57
			1	78.57
06/05/2025	15:45:17.502	2		78.57
			2	78.57
			2	78.57
06/05/2025	15:45:05.018	360		78.52
			360	78.52
			360	78.52
06/05/2025	15:45:02.799	851		78.58
			851	78.58
			851	78.58
06/05/2025	15:43:33.522	2		78.60
			2	78.60
			2	78.60
06/05/2025	15:43:06.561	3		78.60
			3	78.60
			3	78.60
06/05/2025	15:41:08.512	2		78.67
			2	78.67
			2	78.67
06/05/2025	15:40:24.024	1		78.60
			1	78.60
			1	78.60
06/05/2025	15:37:01.731	1 890		78.56
			1 890	78.56
			1 890	78.56
06/05/2025	15:36:46.329	2		78.52
			2	78.52
			2	78.52
06/05/2025	15:36:36.996	100		78.62
			100	78.62
			100	78.62
06/05/2025	15:34:30.061	2		78.60
			2	78.60
			2	78.60
06/05/2025	15:34:29.776	1		78.60
			1	78.60
			1	78.60
06/05/2025	15:33:24.333	1		78.55
			1	78.55
			1	78.55
06/05/2025	15:31:51.732	1		78.41
			1	78.41
			1	78.41
06/05/2025	15:31:29.814	200		78.55
			200	78.55
			200	78.55
06/05/2025	15:31:19.820	3		78.36
			3	78.36
			3	78.36
06/05/2025	15:31:09.653	4		78.55
			4	78.55
			4	78.55
06/05/2025	15:28:11.041	250		78.39
			250	78.39
			200	78.39
			50	78.39
06/05/2025	15:28:10.955	249		78.39
			249	78.39
			249	78.39
06/05/2025	15:22:49.584	2		78.56
			2	78.56
			2	78.56
06/05/2025	15:22:00.262	1		78.53
			1	78.53
			1	78.53
06/05/2025	15:21:46.968	1		78.52
			1	78.52
			1	78.52
06/05/2025	15:21:35.806	1		78.44
			1	78.44
			1	78.44
06/05/2025	15:20:14.909	3		78.60
			3	78.60
			3	78.60
06/05/2025	15:20:07.168	1		78.53
			1	78.53
			1	78.53
06/05/2025	15:19:59.213	1		78.53
			1	78.53
			1	78.53
06/05/2025	15:19:46.350	6		78.51
			6	78.51
			6	78.51
06/05/2025	15:19:46.037	1		78.62
			1	78.62
			1	78.62
06/05/2025	15:19:45.732	1		78.51
			1	78.51
			1	78.51
06/05/2025	15:17:44.177	1		78.50
			1	78.50
			1	78.50
06/05/2025	15:14:20.583	1		78.65
			1	78.65
			1	78.65
06/05/2025	15:13:04.106	1		78.60
			1	78.60
			1	78.60
06/05/2025	15:12:02.517	100		78.65
			100	78.65
			100	78.65
06/05/2025	15:09:45.860	2		78.57
			2	78.57
			2	78.57
06/05/2025	15:09:07.634	1		78.51
			1	78.51
			1	78.51
06/05/2025	15:07:47.410	1		78.62
			1	78.62
			1	78.62
06/05/2025	15:04:01.390	5		78.62
			5	78.62
			5	78.62
06/05/2025	15:03:38.216	1		78.62
			1	78.62
			1	78.62
06/05/2025	15:03:19.608	5		78.62
			5	78.62
			5	78.62
06/05/2025	15:02:59.387	1		78.64
			1	78.64
			1	78.64
06/05/2025	15:00:10.607	1		78.61
			1	78.61
			1	78.61
06/05/2025	14:59:57.128	20		78.52
			20	78.52
			20	78.52
06/05/2025	14:58:34.400	3		78.54
			3	78.54
			3	78.54
06/05/2025	14:58:27.758	1		78.62
			1	78.62
			1	78.62
06/05/2025	14:56:12.345	7		78.59
			7	78.59
			7	78.59
06/05/2025	14:55:39.552	1		78.56
			1	78.56
			1	78.56
06/05/2025	14:55:07.150	25		78.57
			25	78.57
			25	78.57
06/05/2025	14:54:26.697	1		78.53
			1	78.53
			1	78.53
06/05/2025	14:53:54.931	100		78.55
			100	78.55
			100	78.55
06/05/2025	14:50:50.671	1		78.54
			1	78.54
			1	78.54
06/05/2025	14:50:42.702	10		78.58
			10	78.58
			10	78.58
06/05/2025	14:49:18.213	5		78.55
			5	78.55
			5	78.55
06/05/2025	14:47:08.807	3		78.49
			3	78.49
			3	78.49
06/05/2025	14:47:00.751	1		78.52
			1	78.52
			1	78.52
06/05/2025	14:46:01.663	6		78.51
			6	78.51
			6	78.51
06/05/2025	14:44:50.418	1		78.50
			1	78.50
			1	78.50
06/05/2025	14:44:25.456	12		78.49
			12	78.49
			12	78.49
06/05/2025	14:41:50.864	7		78.48
			7	78.48
			7	78.48
06/05/2025	14:41:10.499	1		78.46
			1	78.46
			1	78.46
06/05/2025	14:35:56.632	60		78.49
			60	78.49
			60	78.49
06/05/2025	14:35:52.960	3		78.51
			3	78.51
			3	78.51
06/05/2025	14:35:32.423	1		78.49
			1	78.49
			1	78.49
06/05/2025	14:35:22.567	32		78.51
			32	78.51
			32	78.51
06/05/2025	14:33:21.067	100		78.55
			100	78.55
			100	78.55
06/05/2025	14:33:19.902	4		78.56
			4	78.56
			4	78.56
06/05/2025	14:31:12.366	1		78.61
			1	78.61
			1	78.61
06/05/2025	14:31:08.444	1		78.52
			1	78.52
			1	78.52
06/05/2025	14:30:54.784	127		78.61
			127	78.61
			127	78.61
06/05/2025	14:30:08.673	1		78.77
			1	78.77
			1	78.77
06/05/2025	14:30:05.282	50		78.78
			50	78.78
			50	78.78
06/05/2025	14:29:12.799	18		78.60
			18	78.60
			18	78.60
06/05/2025	14:28:10.183	1		78.56
			1	78.56
			1	78.56
06/05/2025	14:27:52.678	1		78.62
			1	78.62
			1	78.62
06/05/2025	14:26:33.252	1		78.58
			1	78.58
			1	78.58
06/05/2025	14:21:18.288	1		78.59
			1	78.59
			1	78.59
06/05/2025	14:20:53.619	1		78.56
			1	78.56
			1	78.56
06/05/2025	14:18:01.177	2		78.65
			2	78.65
			2	78.65
06/05/2025	14:16:37.840	1		78.66
			1	78.66
			1	78.66
06/05/2025	14:16:26.268	1		78.63
			1	78.63
			1	78.63
06/05/2025	14:16:18.826	7		78.68
			7	78.68
			7	78.68
06/05/2025	14:16:05.537	1		78.69
			1	78.69
			1	78.69
06/05/2025	14:15:49.733	1		78.63
			1	78.63
			1	78.63
06/05/2025	14:15:02.065	3		78.62
			3	78.62
			3	78.62
06/05/2025	14:14:22.072	1		78.61
			1	78.61
			1	78.61
06/05/2025	14:12:52.324	13		78.60
			13	78.60
			13	78.60
06/05/2025	14:11:24.863	1		78.68
			1	78.68
			1	78.68
06/05/2025	14:10:20.964	2		78.69
			2	78.69
			2	78.69
06/05/2025	14:09:18.883	1		78.69
			1	78.69
			1	78.69
06/05/2025	14:09:02.973	1		78.64
			1	78.64
			1	78.64
06/05/2025	14:08:14.181	1		78.66
			1	78.66
			1	78.66
06/05/2025	14:07:35.653	1		78.64
			1	78.64
			1	78.64
06/05/2025	14:07:02.121	1		78.63
			1	78.63
			1	78.63
06/05/2025	14:06:05.932	5		78.63
			5	78.63
			5	78.63
06/05/2025	14:05:53.595	7		78.64
			7	78.64
			7	78.64
06/05/2025	14:03:55.248	1		78.70
			1	78.70
			1	78.70
06/05/2025	14:01:41.011	4		78.64
			4	78.64
			4	78.64
06/05/2025	14:00:56.401	1		78.66
			1	78.66
			1	78.66
06/05/2025	14:00:22.498	2		78.64
			2	78.64
			2	78.64
06/05/2025	14:00:01.360	443		78.62
			443	78.62
			443	78.62
06/05/2025	13:59:54.018	1		78.64
			1	78.64
			1	78.64
06/05/2025	13:58:39.434	1		78.56
			1	78.56
			1	78.56
06/05/2025	13:56:44.499	3		78.51
			3	78.51
			3	78.51
06/05/2025	13:56:10.685	3		78.54
			3	78.54
			3	78.54
06/05/2025	13:55:48.547	1		78.53
			1	78.53
			1	78.53
06/05/2025	13:55:44.927	1		78.53
			1	78.53
			1	78.53
06/05/2025	13:55:42.213	1		78.52
			1	78.52
			1	78.52
06/05/2025	13:54:36.700	1		78.54
			1	78.54
			1	78.54
06/05/2025	13:52:49.632	1		78.48
			1	78.48
			1	78.48
06/05/2025	13:50:15.946	8		78.59
			8	78.59
			8	78.59
06/05/2025	13:49:59.185	1		78.59
			1	78.59
			1	78.59
06/05/2025	13:45:28.370	1		78.61
			1	78.61
			1	78.61
06/05/2025	13:44:16.120	1		78.63
			1	78.63
			1	78.63
06/05/2025	13:43:59.309	2		78.64
			2	78.64
			2	78.64
06/05/2025	13:43:29.125	1		78.66
			1	78.66
			1	78.66
06/05/2025	13:43:04.976	1		78.65
			1	78.65
			1	78.65
06/05/2025	13:42:54.108	1		78.63
			1	78.63
			1	78.63
06/05/2025	13:42:02.172	2		78.64
			2	78.64
			2	78.64
06/05/2025	13:41:01.588	1		78.67
			1	78.67
			1	78.67
06/05/2025	13:40:10.257	2		78.66
			2	78.66
			2	78.66
06/05/2025	13:39:42.286	1		78.66
			1	78.66
			1	78.66
06/05/2025	13:38:20.760	8		78.68
			8	78.68
			8	78.68
06/05/2025	13:38:18.440	1		78.68
			1	78.68
			1	78.68
06/05/2025	13:33:46.020	1		78.60
			1	78.60
			1	78.60
06/05/2025	13:32:44.088	1		78.63
			1	78.63
			1	78.63
06/05/2025	13:30:57.438	1		78.58
			1	78.58
			1	78.58
06/05/2025	13:30:36.800	1		78.59
			1	78.59
			1	78.59
06/05/2025	13:30:18.579	10		78.63
			10	78.63
			10	78.63
06/05/2025	13:30:08.019	5		78.60
			5	78.60
			5	78.60
06/05/2025	13:29:25.151	22		78.65
			22	78.65
			22	78.65
06/05/2025	13:29:24.746	5		78.62
			5	78.62
			5	78.62
06/05/2025	13:25:39.855	6		78.60
			6	78.60
			6	78.60
06/05/2025	13:25:30.749	2		78.64
			2	78.64
			2	78.64
06/05/2025	13:24:49.398	1		78.59
			1	78.59
			1	78.59
06/05/2025	13:19:37.700	1		78.78
			1	78.78
			1	78.78
06/05/2025	13:18:20.743	10		78.80
			10	78.80
			10	78.80
06/05/2025	13:16:31.997	2		78.74
			2	78.74
			2	78.74
06/05/2025	13:15:10.667	2		78.80
			2	78.80
			2	78.80
06/05/2025	13:13:04.596	1		78.83
			1	78.83
			1	78.83
06/05/2025	13:11:56.386	1		78.91
			1	78.91
			1	78.91
06/05/2025	13:10:53.500	1		78.92
			1	78.92
			1	78.92
06/05/2025	13:10:26.815	1		78.77
			1	78.77
			1	78.77
06/05/2025	13:09:08.365	1		78.81
			1	78.81
			1	78.81
06/05/2025	13:06:12.350	1		78.85
			1	78.85
			1	78.85
06/05/2025	12:59:57.148	1		78.77
			1	78.77
			1	78.77
06/05/2025	12:59:21.797	3		78.77
			3	78.77
			3	78.77
06/05/2025	12:59:21.315	1		78.80
			1	78.80
			1	78.80
06/05/2025	12:59:04.186	11		78.79
			11	78.79
			11	78.79
06/05/2025	12:57:33.478	1 000		78.79
			1 000	78.79
			1 000	78.79
06/05/2025	12:57:32.395	2		78.79
			2	78.79
			2	78.79
06/05/2025	12:57:31.492	2		78.79
			2	78.79
			2	78.79
06/05/2025	12:57:16.994	3		78.75
			3	78.75
			3	78.75
06/05/2025	12:56:54.066	1		78.78
			1	78.78
			1	78.78
06/05/2025	12:54:49.562	7		78.80
			7	78.80
			7	78.80
06/05/2025	12:54:39.271	1		78.80
			1	78.80
			1	78.80
06/05/2025	12:52:50.677	1		78.78
			1	78.78
			1	78.78
06/05/2025	12:51:02.574	60		78.83
			60	78.83
			60	78.83
06/05/2025	12:51:02.437	1		78.83
			1	78.83
			1	78.83
06/05/2025	12:49:33.936	60		78.81
			60	78.81
			60	78.81
06/05/2025	12:46:55.585	25		78.79
			25	78.79
			25	78.79
06/05/2025	12:44:07.750	1		78.75
			1	78.75
			1	78.75
06/05/2025	12:42:40.779	4		78.79
			4	78.79
			4	78.79
06/05/2025	12:42:40.098	5		78.79
			5	78.79
			5	78.79
06/05/2025	12:42:21.051	1		78.82
			1	78.82
			1	78.82
06/05/2025	12:41:37.672	1		78.83
			1	78.83
			1	78.83
06/05/2025	12:39:41.069	320		78.85
			320	78.85
			320	78.85
06/05/2025	12:39:38.814	1		78.78
			1	78.78
			1	78.78
06/05/2025	12:39:32.883	1		78.87
			1	78.87
			1	78.87

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: 94.36 / Ask: 94.5112
Volume: 18 613
-0.85%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 18:44:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice