Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

594

538

171.74

Date	Time	Volume	Order Volume	Price
05/05/2025	21:53:24.464	10		171.74
			10	171.74
			10	171.74
05/05/2025	21:51:32.930	29		171.92
			29	171.92
			29	171.92
05/05/2025	21:50:09.669	27		171.90
			27	171.90
			27	171.90
05/05/2025	21:35:26.716	350		172.22
			350	172.22
			350	172.22
05/05/2025	21:23:38.420	60		172.16
			60	172.16
			60	172.16
05/05/2025	21:12:58.399	50		172.30
			50	172.30
			50	172.30
05/05/2025	21:10:15.761	100		172.18
			100	172.18
			100	172.18
05/05/2025	21:09:01.976	2		172.26
			2	172.26
			2	172.26
05/05/2025	21:07:12.882	8		172.28
			8	172.28
			8	172.28
05/05/2025	21:02:25.647	10		172.40
			10	172.40
			10	172.40
05/05/2025	20:52:25.559	7		172.80
			7	172.80
			7	172.80
05/05/2025	20:51:23.549	1		172.88
			1	172.88
			1	172.88
05/05/2025	20:39:32.091	23		172.94
			23	172.94
			23	172.94
05/05/2025	20:36:29.548	1		172.90
			1	172.90
			1	172.90
05/05/2025	20:36:29.148	1		172.86
			1	172.86
			1	172.86
05/05/2025	20:34:46.632	10		172.92
			10	172.92
			10	172.92
05/05/2025	20:33:58.085	12		172.86
			12	172.86
			12	172.86
05/05/2025	20:31:24.368	10		172.78
			10	172.78
			10	172.78
05/05/2025	20:30:02.991	1		172.74
			1	172.74
			1	172.74
05/05/2025	20:29:46.798	17		172.76
			17	172.76
			17	172.76
05/05/2025	20:22:18.773	20		172.82
			20	172.82
			20	172.82
05/05/2025	20:21:18.391	15		172.80
			15	172.80
			15	172.80
05/05/2025	20:18:31.257	30		172.72
			30	172.72
			30	172.72
05/05/2025	20:18:23.372	150		172.76
			150	172.76
			150	172.76
05/05/2025	20:14:22.994	319		172.80
			312	172.80
			319	172.80
			7	172.80
05/05/2025	20:07:24.753	1		172.80
			1	172.80
			1	172.80
05/05/2025	20:04:28.421	20		172.74
			20	172.74
			20	172.74
05/05/2025	20:01:43.421	17		172.70
			17	172.70
			17	172.70
05/05/2025	20:01:04.310	1		172.62
			1	172.62
			1	172.62
05/05/2025	19:56:24.747	1		172.60
			1	172.60
			1	172.60
05/05/2025	19:50:24.255	104		172.60
			104	172.60
			104	172.60
05/05/2025	19:44:16.968	1		172.56
			1	172.56
			1	172.56
05/05/2025	19:43:45.870	1		172.56
			1	172.56
			1	172.56
05/05/2025	19:41:52.575	6		172.56
			6	172.56
			6	172.56
05/05/2025	19:40:52.788	28		172.58
			28	172.58
			28	172.58
05/05/2025	19:36:07.334	1		172.58
			1	172.58
			1	172.58
05/05/2025	19:27:33.227	10		172.34
			10	172.34
			10	172.34
05/05/2025	19:24:36.515	159		172.32
			159	172.32
			159	172.32
05/05/2025	19:20:03.478	2		172.34
			2	172.34
			2	172.34
05/05/2025	19:18:51.688	14		172.36
			14	172.36
			14	172.36
05/05/2025	19:05:06.019	1		172.38
			1	172.38
			1	172.38
05/05/2025	19:01:33.843	10		172.38
			10	172.38
			10	172.38
05/05/2025	18:56:49.844	31		172.50
			31	172.50
			31	172.50
05/05/2025	18:47:46.105	64		172.50
			64	172.50
			64	172.50
05/05/2025	18:43:11.723	5		172.50
			5	172.50
			5	172.50
05/05/2025	18:42:51.594	1		172.46
			1	172.46
			1	172.46
05/05/2025	18:40:58.242	95		172.46
			95	172.46
			95	172.46
05/05/2025	18:40:54.808	50		172.48
			50	172.48
			50	172.48
05/05/2025	18:36:12.810	60		172.40
			60	172.40
			60	172.40
05/05/2025	18:33:57.887	3		172.30
			3	172.30
			3	172.30
05/05/2025	18:33:48.522	1		172.36
			1	172.36
			1	172.36
05/05/2025	18:33:25.304	4		172.28
			4	172.28
			4	172.28
05/05/2025	18:29:40.584	4		172.44
			4	172.44
			4	172.44
05/05/2025	18:28:11.952	34		172.50
			33	172.50
			34	172.50
			1	172.50
05/05/2025	18:23:57.701	4		172.46
			4	172.46
			4	172.46
05/05/2025	18:22:35.777	1		172.48
			1	172.48
			1	172.48
05/05/2025	18:21:53.018	4		172.40
			4	172.40
			4	172.40
05/05/2025	18:20:57.054	150		172.42
			150	172.42
			150	172.42
05/05/2025	18:15:27.771	3		172.34
			3	172.34
			3	172.34
05/05/2025	18:14:37.763	29		172.32
			29	172.32
			29	172.32
05/05/2025	18:08:10.576	1		172.26
			1	172.26
			1	172.26
05/05/2025	18:06:40.626	2		172.30
			2	172.30
			2	172.30
05/05/2025	18:06:04.856	3		172.26
			3	172.26
			3	172.26
05/05/2025	18:03:51.372	20		172.20
			20	172.20
			20	172.20
05/05/2025	17:55:05.156	60		172.00
			60	172.00
			60	172.00
05/05/2025	17:54:35.710	3		171.98
			3	171.98
			3	171.98
05/05/2025	17:54:02.740	25		172.02
			25	172.02
			25	172.02
05/05/2025	17:54:02.649	30		172.02
			1	172.02
			17	172.02
			9	172.02
			30	172.02
			3	172.02
05/05/2025	17:52:12.960	4		171.92
			4	171.92
			4	171.92
05/05/2025	17:51:28.795	500		171.88
			500	171.88
			500	171.88
05/05/2025	17:51:16.373	1		171.90
			1	171.90
			1	171.90
05/05/2025	17:50:44.946	6		171.88
			6	171.88
			6	171.88
05/05/2025	17:43:12.209	250		171.86
			250	171.86
			250	171.86
05/05/2025	17:40:43.182	10		171.78
			10	171.78
			10	171.78
05/05/2025	17:39:07.495	12		171.66
			12	171.66
			12	171.66
05/05/2025	17:39:02.980	14		171.66
			14	171.66
			14	171.66
05/05/2025	17:36:55.809	1		171.78
			1	171.78
			1	171.78
05/05/2025	17:34:54.664	3		171.74
			3	171.74
			3	171.74
05/05/2025	17:29:29.084	1 003		171.70
			1 003	171.70
			1 003	171.70
05/05/2025	17:28:41.775	1		171.70
			1	171.70
			1	171.70
05/05/2025	17:27:47.296	1		171.72
			1	171.72
			1	171.72
05/05/2025	17:27:47.027	1		171.72
			1	171.72
			1	171.72
05/05/2025	17:20:32.926	5		171.78
			5	171.78
			5	171.78
05/05/2025	17:19:31.625	3		171.70
			3	171.70
			3	171.70
05/05/2025	17:16:26.894	50		171.64
			50	171.64
			50	171.64
05/05/2025	17:15:24.796	12		171.76
			12	171.76
			12	171.76
05/05/2025	17:14:44.254	5		171.76
			5	171.76
			5	171.76
05/05/2025	17:10:42.571	6		171.72
			6	171.72
			6	171.72
05/05/2025	17:09:56.913	10		171.76
			10	171.76
			10	171.76
05/05/2025	17:09:48.530	1		171.78
			1	171.78
			1	171.78
05/05/2025	17:07:34.456	1		171.76
			1	171.76
			1	171.76
05/05/2025	17:07:15.487	507		171.72
			507	171.72
			507	171.72
05/05/2025	17:06:55.981	96		171.84
			96	171.84
			96	171.84
05/05/2025	17:04:44.912	2		171.88
			2	171.88
			2	171.88
05/05/2025	17:03:04.887	6		171.72
			6	171.72
			6	171.72
05/05/2025	17:01:29.229	6		171.66
			6	171.66
			6	171.66
05/05/2025	16:54:45.527	29		171.60
			29	171.60
			29	171.60
05/05/2025	16:54:14.759	100		171.60
			100	171.60
			100	171.60
05/05/2025	16:53:41.695	8		171.50
			8	171.50
			8	171.50
05/05/2025	16:52:43.749	17		171.46
			17	171.46
			17	171.46
05/05/2025	16:52:25.856	145		171.54
			145	171.54
			145	171.54
05/05/2025	16:51:54.270	1		171.50
			1	171.50
			1	171.50
05/05/2025	16:47:23.650	35		171.50
			35	171.50
			35	171.50
05/05/2025	16:46:45.021	17		171.42
			17	171.42
			17	171.42
05/05/2025	16:43:59.387	1		171.40
			1	171.40
			1	171.40
05/05/2025	16:43:51.383	4		171.40
			4	171.40
			4	171.40
05/05/2025	16:43:19.873	3		171.40
			3	171.40
			3	171.40
05/05/2025	16:42:11.410	909		171.54
			909	171.54
			909	171.54
05/05/2025	16:42:05.359	1		171.48
			1	171.48
			1	171.48
05/05/2025	16:41:54.668	3		171.48
			3	171.48
			3	171.48
05/05/2025	16:41:38.082	5		171.52
			5	171.52
			5	171.52
05/05/2025	16:41:20.370	1		171.48
			1	171.48
			1	171.48
05/05/2025	16:37:07.306	1		171.16
			1	171.16
			1	171.16
05/05/2025	16:35:41.749	25		171.18
			25	171.18
			25	171.18
05/05/2025	16:31:18.354	1		171.16
			1	171.16
			1	171.16
05/05/2025	16:29:54.300	2		171.18
			2	171.18
			2	171.18
05/05/2025	16:22:17.543	40		171.22
			40	171.22
			40	171.22
05/05/2025	16:20:53.531	2		171.48
			2	171.48
			2	171.48
05/05/2025	16:19:37.522	2		171.60
			2	171.60
			2	171.60
05/05/2025	16:19:12.678	9		171.54
			9	171.54
			9	171.54
05/05/2025	16:15:31.846	2		171.14
			2	171.14
			2	171.14
05/05/2025	16:13:51.806	2		171.10
			2	171.10
			2	171.10
05/05/2025	16:07:22.386	1		171.02
			1	171.02
			1	171.02
05/05/2025	16:03:52.499	3		171.50
			3	171.50
			3	171.50
05/05/2025	16:03:02.341	1		171.70
			1	171.70
			1	171.70
05/05/2025	16:00:13.704	64		171.50
			49	171.50
			64	171.50
			15	171.50
05/05/2025	16:00:01.134	52		171.46
			52	171.46
			52	171.46
05/05/2025	15:57:47.165	100		171.10
			100	171.10
			100	171.10
05/05/2025	15:54:02.779	1		170.70
			1	170.70
			1	170.70
05/05/2025	15:47:58.833	30		170.92
			30	170.92
			30	170.92
05/05/2025	15:46:03.544	1		170.88
			1	170.88
			1	170.88
05/05/2025	15:45:59.002	1		170.82
			1	170.82
			1	170.82
05/05/2025	15:43:20.735	70		170.60
			70	170.60
			70	170.60
05/05/2025	15:42:52.180	1		170.50
			1	170.50
			1	170.50
05/05/2025	15:40:58.851	93		170.54
			93	170.54
			93	170.54
05/05/2025	15:39:57.310	20		170.78
			20	170.78
			20	170.78
05/05/2025	15:37:09.551	1		170.86
			1	170.86
			1	170.86
05/05/2025	15:37:05.114	5		170.88
			5	170.88
			5	170.88
05/05/2025	15:37:01.740	11		170.88
			11	170.88
			11	170.88
05/05/2025	15:36:58.336	6		170.86
			6	170.86
			6	170.86
05/05/2025	15:36:14.000	2		170.86
			2	170.86
			2	170.86
05/05/2025	15:32:18.209	1		170.76
			1	170.76
			1	170.76
05/05/2025	15:29:01.414	3		170.66
			3	170.66
			3	170.66
05/05/2025	15:22:34.090	10		170.48
			10	170.48
			10	170.48
05/05/2025	15:18:50.958	17		170.46
			17	170.46
			17	170.46
05/05/2025	15:17:16.880	3		170.50
			3	170.50
			3	170.50
05/05/2025	15:17:01.383	1		170.50
			1	170.50
			1	170.50
05/05/2025	15:16:20.982	2		170.48
			2	170.48
			2	170.48
05/05/2025	15:15:11.741	3		170.46
			3	170.46
			3	170.46
05/05/2025	15:10:44.268	100		170.48
			100	170.48
			100	170.48
05/05/2025	15:02:21.435	39		170.68
			39	170.68
			39	170.68
05/05/2025	14:52:26.370	150		170.48
			150	170.48
			150	170.48
05/05/2025	14:50:21.566	50		170.40
			50	170.40
			50	170.40
05/05/2025	14:46:33.054	25		170.48
			25	170.48
			25	170.48
05/05/2025	14:43:24.100	25		170.44
			25	170.44
			25	170.44
05/05/2025	14:41:49.706	6		170.44
			6	170.44
			6	170.44
05/05/2025	14:30:49.339	60		170.46
			60	170.46
			60	170.46
05/05/2025	14:28:58.395	2		170.46
			2	170.46
			2	170.46
05/05/2025	14:13:26.506	3		170.76
			3	170.76
			3	170.76
05/05/2025	14:13:07.687	10		170.70
			10	170.70
			10	170.70
05/05/2025	14:04:10.430	1		170.46
			1	170.46
			1	170.46
05/05/2025	13:59:50.994	30		170.56
			30	170.56
			30	170.56
05/05/2025	13:57:28.767	175		170.48
			175	170.48
			175	170.48
05/05/2025	13:57:14.756	30		170.50
			30	170.50
			30	170.50
05/05/2025	13:55:28.018	5		170.50
			5	170.50
			5	170.50
05/05/2025	13:55:15.844	175		170.44
			175	170.44
			175	170.44
05/05/2025	13:46:17.077	2		170.62
			2	170.62
			2	170.62
05/05/2025	13:42:42.994	1		170.48
			1	170.48
			1	170.48
05/05/2025	13:41:39.537	100		170.50
			100	170.50
			100	170.50
05/05/2025	13:36:27.391	2		170.68
			2	170.68
			2	170.68
05/05/2025	13:33:57.241	3		170.76
			3	170.76
			3	170.76
05/05/2025	13:33:30.972	1		170.78
			1	170.78
			1	170.78
05/05/2025	13:29:57.144	10		170.62
			10	170.62
			10	170.62
05/05/2025	13:22:46.378	1		170.62
			1	170.62
			1	170.62
05/05/2025	13:18:25.031	20		170.60
			20	170.60
			20	170.60
05/05/2025	13:18:24.965	2		170.62
			2	170.62
			2	170.62
05/05/2025	13:18:13.098	1		170.62
			1	170.62
			1	170.62
05/05/2025	13:17:56.488	21		170.62
			21	170.62
			21	170.62
05/05/2025	13:17:07.570	162		170.58
			162	170.58
			162	170.58
05/05/2025	13:16:41.791	1		170.62
			1	170.62
			1	170.62
05/05/2025	13:14:01.757	3		170.66
			3	170.66
			3	170.66
05/05/2025	13:13:57.422	1		170.68
			1	170.68
			1	170.68
05/05/2025	13:13:11.140	2		170.62
			2	170.62
			2	170.62
05/05/2025	13:13:01.727	27		170.60
			27	170.60
			27	170.60
05/05/2025	13:12:02.321	1 400		170.70
			1 400	170.70
			1 400	170.70
05/05/2025	13:11:26.337	1 000		170.70
			1 000	170.70
			1 000	170.70
05/05/2025	13:09:25.086	2		170.70
			2	170.70
			2	170.70
05/05/2025	13:07:10.237	3		170.78
			3	170.78
			3	170.78
05/05/2025	13:04:13.276	1		170.68
			1	170.68
			1	170.68
05/05/2025	13:03:55.997	2		170.68
			2	170.68
			2	170.68
05/05/2025	12:49:06.905	1		170.68
			1	170.68
			1	170.68
05/05/2025	12:49:04.499	15		170.64
			15	170.64
			15	170.64
05/05/2025	12:48:34.928	25		170.66
			25	170.66
			25	170.66
05/05/2025	12:47:16.891	1		170.64
			1	170.64
			1	170.64
05/05/2025	12:41:17.896	2		170.72
			2	170.72
			2	170.72
05/05/2025	12:39:43.589	30		170.76
			30	170.76
			30	170.76
05/05/2025	12:38:04.766	3		170.76
			3	170.76
			3	170.76
05/05/2025	12:38:01.393	5		170.78
			5	170.78
			5	170.78
05/05/2025	12:37:32.852	18		170.80
			18	170.80
			18	170.80
05/05/2025	12:37:00.243	1		170.78
			1	170.78
			1	170.78
05/05/2025	12:34:33.445	118		170.70
			118	170.70
			118	170.70
05/05/2025	12:33:55.594	1		170.68
			1	170.68
			1	170.68
05/05/2025	12:33:34.742	1		170.64
			1	170.64
			1	170.64
05/05/2025	12:28:04.660	46		170.76
			46	170.76
			46	170.76
05/05/2025	12:25:49.166	6		170.78
			6	170.78
			6	170.78
05/05/2025	12:22:04.890	100		170.82
			100	170.82
			100	170.82
05/05/2025	12:20:06.515	3		170.84
			3	170.84
			3	170.84
05/05/2025	12:18:31.009	11		170.96
			11	170.96
			11	170.96
05/05/2025	12:15:31.970	2		170.96
			2	170.96
			2	170.96
05/05/2025	12:14:41.064	200		170.88
			200	170.88
			200	170.88
05/05/2025	12:12:52.454	2		170.96
			2	170.96
			2	170.96
05/05/2025	12:11:03.257	2		170.94
			2	170.94
			2	170.94
05/05/2025	12:09:14.162	237		170.86
			237	170.86
			237	170.86
05/05/2025	12:07:46.851	70		170.90
			70	170.90
			70	170.90
05/05/2025	12:07:35.760	1 965		170.90
			1 965	170.90
			1 965	170.90
05/05/2025	12:06:55.850	2		170.76
			2	170.76
			2	170.76
05/05/2025	12:05:49.984	15		170.74
			15	170.74
			15	170.74
05/05/2025	12:03:21.772	4		170.82
			4	170.82
			4	170.82
05/05/2025	12:02:56.717	1		170.90
			1	170.90
			1	170.90
05/05/2025	12:02:28.442	2		170.84
			2	170.84
			2	170.84
05/05/2025	12:00:44.581	1		170.76
			1	170.76
			1	170.76
05/05/2025	11:57:08.007	17		170.92
			17	170.92
			17	170.92
05/05/2025	11:56:34.082	1		170.96
			1	170.96
			1	170.96
05/05/2025	11:55:15.071	3		170.90
			3	170.90
			3	170.90
05/05/2025	11:49:02.170	2		170.96
			2	170.96
			2	170.96
05/05/2025	11:47:22.665	60		170.82
			60	170.82
			60	170.82
05/05/2025	11:42:47.580	1		170.82
			1	170.82
			1	170.82
05/05/2025	11:42:05.826	23		170.74
			23	170.74
			23	170.74
05/05/2025	11:41:31.736	30		170.78
			30	170.78
			30	170.78
05/05/2025	11:40:38.551	1		170.82
			1	170.82
			1	170.82
05/05/2025	11:25:14.183	1		170.96
			1	170.96
			1	170.96
05/05/2025	11:23:12.792	11		171.00
			11	171.00
			11	171.00
05/05/2025	11:21:51.692	20		170.94
			20	170.94
			20	170.94
05/05/2025	11:17:52.884	3		170.76
			3	170.76
			3	170.76
05/05/2025	11:16:02.012	1		170.72
			1	170.72
			1	170.72
05/05/2025	11:15:56.639	5		170.72
			5	170.72
			5	170.72
05/05/2025	11:15:20.318	5		170.66
			5	170.66
			5	170.66
05/05/2025	11:14:37.273	50		170.76
			50	170.76
			50	170.76
05/05/2025	11:14:33.816	3		170.72
			3	170.72
			3	170.72
05/05/2025	11:10:36.059	3		170.72
			3	170.72
			3	170.72
05/05/2025	11:06:26.136	4		170.70
			4	170.70
			4	170.70
05/05/2025	11:05:58.135	50		170.80
			50	170.80
			50	170.80
05/05/2025	11:05:34.278	4		170.82
			4	170.82
			4	170.82
05/05/2025	11:04:46.782	500		170.86
			500	170.86
			500	170.86
05/05/2025	11:03:08.765	379		170.90
			379	170.90
			379	170.90
05/05/2025	11:00:49.570	291		170.96
			291	170.96
			291	170.96
05/05/2025	11:00:42.709	1		170.92
			1	170.92
			1	170.92
05/05/2025	10:58:40.089	100		171.08
			100	171.08
			100	171.08
05/05/2025	10:57:34.327	50		170.98
			50	170.98
			50	170.98
05/05/2025	10:55:02.840	84		170.78
			84	170.78
			84	170.78
05/05/2025	10:54:23.859	12		170.78
			12	170.78
			12	170.78
05/05/2025	10:49:14.690	1		171.02
			1	171.02
			1	171.02
05/05/2025	10:48:57.649	20		171.02
			20	171.02
			20	171.02
05/05/2025	10:48:31.420	3		170.98
			3	170.98
			3	170.98
05/05/2025	10:47:54.174	2		171.02
			2	171.02
			2	171.02
05/05/2025	10:40:34.971	23		171.20
			23	171.20
			23	171.20
05/05/2025	10:36:24.941	450		171.24
			450	171.24
			450	171.24
05/05/2025	10:32:17.735	1		171.22
			1	171.22
			1	171.22
05/05/2025	10:31:19.168	2		171.36
			2	171.36
			2	171.36
05/05/2025	10:27:38.258	3		171.54
			3	171.54
			3	171.54
05/05/2025	10:27:03.240	1		171.48
			1	171.48
			1	171.48
05/05/2025	10:26:16.351	222		171.52
			222	171.52
			222	171.52
05/05/2025	10:25:59.930	94		171.52
			94	171.52
			94	171.52
05/05/2025	10:25:06.873	6		171.52
			6	171.52
			6	171.52
05/05/2025	10:25:06.798	1		171.52
			1	171.52
			1	171.52
05/05/2025	10:22:16.947	2		171.56
			2	171.56
			2	171.56
05/05/2025	10:22:07.719	6		171.56
			6	171.56
			6	171.56
05/05/2025	10:20:19.614	11		171.62
			11	171.62
			11	171.62
05/05/2025	10:19:40.499	200		171.52
			200	171.52
			200	171.52
05/05/2025	10:16:27.630	7		171.56
			7	171.56
			7	171.56
05/05/2025	10:14:38.452	1		171.48
			1	171.48
			1	171.48
05/05/2025	10:11:09.510	7		171.56
			7	171.56
			7	171.56
05/05/2025	10:08:21.316	50		171.54
			50	171.54
			50	171.54
05/05/2025	10:06:59.718	9		171.56
			9	171.56
			9	171.56
05/05/2025	10:05:28.488	3		171.78
			3	171.78
			3	171.78
05/05/2025	10:03:53.747	59		171.82
			59	171.82
			59	171.82
05/05/2025	10:02:21.619	3		171.78
			3	171.78
			3	171.78
05/05/2025	10:01:17.920	104		171.68
			104	171.68
			104	171.68
05/05/2025	10:00:33.153	2		171.68
			2	171.68
			2	171.68
05/05/2025	10:00:12.481	5		171.66
			5	171.66
			5	171.66
05/05/2025	09:58:57.184	4		171.60
			4	171.60
			4	171.60
05/05/2025	09:55:38.580	163		171.58
			163	171.58
			163	171.58
05/05/2025	09:55:16.122	26		171.54
			26	171.54
			26	171.54
05/05/2025	09:54:48.335	2		171.52
			2	171.52
			2	171.52
05/05/2025	09:51:32.345	1		171.48
			1	171.48
			1	171.48
05/05/2025	09:50:33.810	3		171.48
			3	171.48
			3	171.48
05/05/2025	09:50:32.067	1		171.48
			1	171.48
			1	171.48
05/05/2025	09:50:13.959	5		171.48
			5	171.48
			5	171.48
05/05/2025	09:49:36.118	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:49:19.019	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:49:12.481	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:49:06.645	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:49:04.934	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:48:12.929	1		171.58
			1	171.58
			1	171.58
05/05/2025	09:47:41.148	1		171.58
			1	171.58
			1	171.58
05/05/2025	09:46:50.440	4		171.56
			4	171.56
			4	171.56
05/05/2025	09:46:42.900	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:46:37.065	2		171.60
			2	171.60
			2	171.60
05/05/2025	09:46:34.350	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:46:33.442	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:46:31.733	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:45:40.923	7		171.50
			7	171.50
			7	171.50
05/05/2025	09:45:37.200	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:45:35.888	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:45:35.285	2		171.54
			2	171.54
			2	171.54
05/05/2025	09:45:08.419	1		171.48
			1	171.48
			1	171.48
05/05/2025	09:45:03.995	1		171.48
			1	171.48
			1	171.48
05/05/2025	09:44:41.961	1		171.48
			1	171.48
			1	171.48
05/05/2025	09:44:09.175	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:43:45.529	2		171.56
			2	171.56
			2	171.56
05/05/2025	09:43:41.908	1		171.56
			1	171.56
			1	171.56
05/05/2025	09:43:25.010	3		171.50
			3	171.50
			3	171.50
05/05/2025	09:43:09.518	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:43:06.504	2		171.60
			2	171.60
			2	171.60
05/05/2025	09:43:02.085	1		171.60
			1	171.60
			1	171.60
05/05/2025	09:43:01.003	5		171.52
			5	171.52
			5	171.52
05/05/2025	09:42:34.316	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:42:14.993	7		171.46
			7	171.46
			7	171.46
05/05/2025	09:42:09.661	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:42:08.755	2		171.54
			2	171.54
			2	171.54
05/05/2025	09:42:04.624	2		171.54
			2	171.54
			2	171.54
05/05/2025	09:42:03.216	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:41:44.393	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:41:33.856	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:41:32.432	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:41:08.981	2		171.54
			2	171.54
			2	171.54
05/05/2025	09:41:06.872	4		171.48
			4	171.48
			4	171.48
05/05/2025	09:40:39.107	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:40:33.375	1		171.54
			1	171.54
			1	171.54
05/05/2025	09:40:12.137	1		171.52
			1	171.52
			1	171.52
05/05/2025	09:40:04.905	1		171.50
			1	171.50
			1	171.50
05/05/2025	09:39:39.660	2		171.44
			2	171.44
			2	171.44

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: 95.2036 / Ask: 95.3574
Volume: 36 203
-0.34%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice